615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,191200,100511225,2760,2760,2760,2760,1405
|
|
20240409,191100,100511225,2760,2760,2760,2760,0
|
|
20240409,191000,100511225,2760,2760,2760,2760,0
|
|
20240409,190900,100511225,2760,2760,2760,2760,0
|
|
20240409,190800,100511225,2760,2760,2760,2760,0
|
|
20240409,190700,100511225,2760,2760,2760,2760,0
|
|
20240409,190600,100511225,2760,2760,2760,2760,0
|
|
20240409,190500,100511225,2760,2760,2760,2760,0
|
|
20240409,190400,100511225,2760,2760,2760,2760,0
|
|
20240409,190300,100511225,2760,2760,2760,2760,0
|
|
20240409,190200,100511225,2760,2760,2760,2760,0
|
|
20240409,190100,100511225,2760,2760,2760,2760,0
|
|
20240409,190000,100511225,2760,2760,2760,2760,0
|
|
20240409,185900,100511225,2760,2760,2760,2760,0
|
|
20240409,185800,100511225,2760,2760,2760,2760,0
|
|
20240409,185700,100511225,2760,2760,2760,2760,0
|
|
20240409,185600,100511225,2760,2760,2760,2760,0
|
|
20240409,185500,100511225,2760,2760,2760,2760,0
|
|
20240409,185400,100511225,2760,2760,2760,2760,0
|
|
20240409,185300,100511225,2760,2760,2760,2760,0
|
|
20240409,185200,100511225,2760,2760,2760,2760,0
|
|
20240409,185100,100511225,2760,2760,2760,2760,0
|
|
20240409,185000,100511225,2760,2760,2760,2760,0
|
|
20240409,184900,100511225,2760,2760,2760,2760,0
|
|
20240409,184800,100511225,2760,2760,2760,2760,0
|
|
20240409,184700,100511225,2760,2760,2760,2760,0
|
|
20240409,184600,100511225,2760,2760,2760,2760,0
|
|
20240409,184500,100511225,2760,2760,2760,2760,0
|
|
20240409,184400,100511225,2760,2760,2760,2760,0
|
|
20240409,184300,100511225,2760,2760,2760,2760,0
|
|
20240409,184200,100511225,2760,2760,2760,2760,1405
|
|
20240409,184100,100511225,2760,2760,2760,2760,0
|
|
20240409,184000,100511225,2760,2760,2760,2760,0
|
|
20240409,183900,100511225,2760,2760,2760,2760,0
|
|
20240409,183800,100511225,2760,2760,2760,2760,0
|
|
20240409,183700,100511225,2760,2760,2760,2760,0
|
|
20240409,183600,100511225,2760,2760,2760,2760,0
|
|
20240409,183500,100511225,2760,2760,2760,2760,0
|
|
20240409,183400,100511225,2760,2760,2760,2760,0
|
|
20240409,183300,100511225,2760,2760,2760,2760,0
|
|
20240409,183200,100511225,2760,2760,2760,2760,0
|
|
20240409,183100,100511225,2760,2760,2760,2760,0
|
|
20240409,183000,100511225,2760,2760,2760,2760,0
|
|
20240409,182900,100511225,2760,2760,2760,2760,0
|
|
20240409,182800,100511225,2760,2760,2760,2760,0
|
|
20240409,182700,100511225,2760,2760,2760,2760,0
|
|
20240409,182600,100511225,2760,2760,2760,2760,0
|
|
20240409,182500,100511225,2760,2760,2760,2760,0
|
|
20240409,182400,100511225,2760,2760,2760,2760,0
|
|
20240409,182300,100511225,2760,2760,2760,2760,0
|
|
20240409,182200,100511225,2760,2760,2760,2760,0
|
|
20240409,182100,100511225,2760,2760,2760,2760,0
|
|
20240409,182000,100511225,2760,2760,2760,2760,0
|
|
20240409,181900,100511225,2760,2760,2760,2760,0
|
|
20240409,181800,100511225,2760,2760,2760,2760,0
|
|
20240409,181700,100511225,2760,2760,2760,2760,0
|
|
20240409,181600,100511225,2760,2760,2760,2760,0
|
|
20240409,181500,100511225,2760,2760,2760,2760,0
|
|
20240409,181400,100511225,2760,2760,2760,2760,0
|
|
20240409,181300,100511225,2760,2760,2760,2760,0
|
|
20240409,181200,100511225,2760,2760,2760,2760,1405
|
|
20240409,181100,100511225,2760,2760,2760,2760,0
|
|
20240409,181000,100511225,2760,2760,2760,2760,0
|
|
20240409,180900,100511225,2760,2760,2760,2760,0
|
|
20240409,180800,100511225,2760,2760,2760,2760,0
|
|
20240409,180700,100511225,2760,2760,2760,2760,0
|
|
20240409,180600,100511225,2760,2760,2760,2760,0
|
|
20240409,180500,100511225,2760,2760,2760,2760,0
|
|
20240409,180400,100511225,2760,2760,2760,2760,0
|
|
20240409,180300,100511225,2760,2760,2760,2760,0
|
|
20240409,180200,100511225,2760,2760,2760,2760,0
|
|
20240409,180100,100511225,2760,2760,2760,2760,0
|
|
20240409,180000,100511225,2760,2760,2760,2760,0
|
|
20240409,175900,100511225,2760,2760,2760,2760,0
|
|
20240409,175800,100511225,2760,2760,2760,2760,0
|
|
20240409,175700,100511225,2760,2760,2760,2760,0
|
|
20240409,175600,100511225,2760,2760,2760,2760,0
|
|
20240409,175500,100511225,2760,2760,2760,2760,0
|
|
20240409,175400,100511225,2760,2760,2760,2760,0
|
|
20240409,175300,100511225,2760,2760,2760,2760,0
|
|
20240409,175200,100511225,2760,2760,2760,2760,0
|
|
20240409,175100,100511225,2760,2760,2760,2760,0
|
|
20240409,175000,100511225,2760,2760,2760,2760,0
|
|
20240409,174900,100511225,2760,2760,2760,2760,0
|
|
20240409,174800,100511225,2760,2760,2760,2760,0
|
|
20240409,174700,100511225,2760,2760,2760,2760,0
|
|
20240409,174600,100511225,2760,2760,2760,2760,0
|
|
20240409,174500,100511225,2760,2760,2760,2760,0
|
|
20240409,174400,100511225,2760,2760,2760,2760,0
|
|
20240409,174300,100511225,2760,2760,2760,2760,0
|
|
20240409,174200,100511225,2760,2760,2760,2760,1405
|
|
20240409,174100,100511225,2760,2760,2760,2760,0
|
|
20240409,174000,100511225,2760,2760,2760,2760,0
|
|
20240409,173900,100511225,2760,2760,2760,2760,0
|
|
20240409,173800,100511225,2760,2760,2760,2760,0
|
|
20240409,173700,100511225,2760,2760,2760,2760,0
|
|
20240409,173600,100511225,2760,2760,2760,2760,0
|
|
20240409,173500,100511225,2760,2760,2760,2760,0
|
|
20240409,173400,100511225,2760,2760,2760,2760,0
|
|
20240409,173300,100511225,2760,2760,2760,2760,0
|
|
20240409,173200,100511225,2760,2760,2760,2760,0
|
|
20240409,173100,100511225,2760,2760,2760,2760,0
|
|
20240409,173000,100511225,2760,2760,2760,2760,0
|
|
20240409,172900,100511225,2760,2760,2760,2760,0
|
|
20240409,172800,100511225,2760,2760,2760,2760,0
|
|
20240409,172700,100511225,2760,2760,2760,2760,0
|
|
20240409,172600,100511225,2760,2760,2760,2760,0
|
|
20240409,172500,100511225,2760,2760,2760,2760,0
|
|
20240409,172400,100511225,2760,2760,2760,2760,0
|
|
20240409,172300,100511225,2760,2760,2760,2760,0
|
|
20240409,172200,100511225,2760,2760,2760,2760,0
|
|
20240409,172100,100511225,2760,2760,2760,2760,0
|
|
20240409,172000,100511225,2760,2760,2760,2760,0
|
|
20240409,171900,100511225,2760,2760,2760,2760,0
|
|
20240409,171800,100511225,2760,2760,2760,2760,0
|
|
20240409,171700,100511225,2760,2760,2760,2760,0
|
|
20240409,171600,100511225,2760,2760,2760,2760,0
|
|
20240409,171500,100511225,2760,2760,2760,2760,0
|
|
20240409,171400,100511225,2760,2760,2760,2760,0
|
|
20240409,171300,100511225,2760,2760,2760,2760,0
|
|
20240409,171200,100511225,2760,2760,2760,2760,1405
|
|
20240409,171100,100511225,2760,2760,2760,2760,0
|
|
20240409,171000,100511225,2760,2760,2760,2760,0
|
|
20240409,170900,100511225,2760,2760,2760,2760,0
|
|
20240409,170800,100511225,2760,2760,2760,2760,0
|
|
20240409,170700,100511225,2760,2760,2760,2760,0
|
|
20240409,170600,100511225,2760,2760,2760,2760,0
|
|
20240409,170500,100511225,2760,2760,2760,2760,0
|
|
20240409,170400,100511225,2760,2760,2760,2760,0
|
|
20240409,170300,100511225,2760,2760,2760,2760,0
|
|
20240409,170200,100511225,2760,2760,2760,2760,0
|
|
20240409,170100,100511225,2760,2760,2760,2760,0
|
|
20240409,170000,100511225,2760,2760,2760,2760,0
|
|
20240409,165900,100511225,2760,2760,2760,2760,0
|
|
20240409,165800,100511225,2760,2760,2760,2760,0
|
|
20240409,165700,100511225,2760,2760,2760,2760,0
|
|
20240409,165600,100511225,2760,2760,2760,2760,0
|
|
20240409,165500,100511225,2760,2760,2760,2760,0
|
|
20240409,165400,100511225,2760,2760,2760,2760,0
|
|
20240409,165300,100511225,2760,2760,2760,2760,0
|
|
20240409,165200,100511225,2760,2760,2760,2760,0
|
|
20240409,165100,100511225,2760,2760,2760,2760,0
|
|
20240409,165000,100511225,2760,2760,2760,2760,0
|
|
20240409,164900,100511225,2760,2760,2760,2760,0
|
|
20240409,164800,100511225,2760,2760,2760,2760,0
|
|
20240409,164700,100511225,2760,2760,2760,2760,0
|
|
20240409,164600,100511225,2760,2760,2760,2760,0
|
|
20240409,164500,100511225,2760,2760,2760,2760,0
|
|
20240409,164400,100511225,2760,2760,2760,2760,0
|
|
20240409,164300,100511225,2760,2760,2760,2760,0
|
|
20240409,164200,100511225,2760,2760,2760,2760,1405
|
|
20240409,164100,100511225,2760,2760,2760,2760,0
|
|
20240409,164000,100511225,2760,2760,2760,2760,0
|
|
20240409,163900,100511225,2760,2760,2760,2760,0
|
|
20240409,163800,100511225,2760,2760,2760,2760,0
|
|
20240409,163700,100511225,2760,2760,2760,2760,0
|
|
20240409,163600,100511225,2760,2760,2760,2760,0
|
|
20240409,163500,100511225,2760,2760,2760,2760,0
|
|
20240409,163400,100511225,2760,2760,2760,2760,0
|
|
20240409,163300,100511225,2760,2760,2760,2760,0
|
|
20240409,163200,100511225,2760,2760,2760,2760,0
|
|
20240409,163100,100511225,2760,2760,2760,2760,0
|
|
20240409,163000,100511225,2760,2760,2760,2760,0
|
|
20240409,162900,100511225,2760,2760,2760,2760,0
|
|
20240409,162800,100511225,2760,2760,2760,2760,0
|
|
20240409,162700,100511225,2760,2760,2760,2760,0
|
|
20240409,162600,100511225,2760,2760,2760,2760,0
|
|
20240409,162500,100511225,2760,2760,2760,2760,0
|
|
20240409,162400,100511225,2760,2760,2760,2760,0
|
|
20240409,162300,100511225,2760,2760,2760,2760,0
|
|
20240409,162200,100511225,2760,2760,2760,2760,0
|
|
20240409,162100,100511225,2760,2760,2760,2760,0
|
|
20240409,162000,100511225,2760,2760,2760,2760,0
|
|
20240409,161900,100511225,2760,2760,2760,2760,0
|
|
20240409,161800,100511225,2760,2760,2760,2760,0
|
|
20240409,161700,100511225,2760,2760,2760,2760,0
|
|
20240409,161600,100511225,2760,2760,2760,2760,0
|
|
20240409,161500,100511225,2760,2760,2760,2760,0
|
|
20240409,161400,100511225,2760,2760,2760,2760,0
|
|
20240409,161300,100511225,2760,2760,2760,2760,0
|
|
20240409,161200,100511225,2760,2760,2760,2760,1405
|
|
20240409,161100,100511225,2760,2760,2760,2760,0
|
|
20240409,161000,100511225,2760,2760,2760,2760,0
|
|
20240409,160900,100511225,2760,2760,2760,2760,0
|
|
20240409,160800,100511225,2760,2760,2760,2760,0
|
|
20240409,160700,100511225,2760,2760,2760,2760,0
|
|
20240409,160600,100511225,2760,2760,2760,2760,0
|
|
20240409,160500,100511225,2760,2760,2760,2760,0
|
|
20240409,160400,100511225,2760,2760,2760,2760,0
|
|
20240409,160300,100511225,2760,2760,2760,2760,0
|
|
20240409,160200,100511225,2760,2760,2760,2760,0
|
|
20240409,160100,100511225,2760,2760,2760,2760,0
|
|
20240409,160000,100511225,2760,2760,2760,2760,0
|
|
20240409,155900,100511225,2760,2760,2760,2760,0
|
|
20240409,155800,100511225,2760,2760,2760,2760,0
|
|
20240409,155700,100511225,2760,2760,2760,2760,0
|
|
20240409,155600,100511225,2760,2760,2760,2760,0
|
|
20240409,155500,100511225,2760,2760,2760,2760,0
|
|
20240409,155400,100511225,2760,2760,2760,2760,0
|
|
20240409,155300,100511225,2760,2760,2760,2760,0
|
|
20240409,155200,100511225,2760,2760,2760,2760,0
|
|
20240409,155100,100511225,2760,2760,2760,2760,0
|
|
20240409,155000,100511225,2760,2760,2760,2760,0
|
|
20240409,154900,100511225,2760,2760,2760,2760,0
|
|
20240409,154800,100511225,2760,2760,2760,2760,0
|
|
20240409,154700,100511225,2760,2760,2760,2760,0
|
|
20240409,154600,100511225,2760,2760,2760,2760,0
|
|
20240409,154500,100511225,2760,2760,2760,2760,0
|
|
20240409,154400,100511225,2760,2760,2760,2760,0
|
|
20240409,154300,100511225,2760,2760,2760,2760,0
|
|
20240409,154200,100511225,2760,2760,2760,2760,1405
|
|
20240409,154100,100511225,2760,2760,2760,2760,0
|
|
20240409,154000,100511225,2760,2760,2760,2760,0
|
|
20240409,153900,100511225,2760,2760,2760,2760,0
|
|
20240409,153800,100511225,2760,2760,2760,2760,0
|
|
20240409,153700,100511225,2760,2760,2760,2760,0
|
|
20240409,153600,100511225,2760,2760,2760,2760,0
|
|
20240409,153500,100511225,2760,2760,2760,2760,0
|
|
20240409,153400,100511225,2760,2760,2760,2760,0
|
|
20240409,153300,100511225,2760,2760,2760,2760,0
|
|
20240409,153200,100511225,2760,2760,2760,2760,0
|
|
20240409,153100,100511225,2760,2760,2760,2760,0
|
|
20240409,153000,100511225,2760,2760,2760,2760,1405
|
|
20240409,152900,96633425,2760,2760,2760,2760,0
|
|
20240409,152800,96633425,2760,2760,2760,2760,0
|
|
20240409,152700,96633425,2760,2760,2760,2760,0
|
|
20240409,152600,96633425,2760,2760,2760,2760,0
|
|
20240409,152500,96633425,2760,2760,2760,2760,0
|
|
20240409,152400,96633425,2760,2760,2760,2760,0
|
|
20240409,152300,96633425,2760,2760,2760,2760,0
|
|
20240409,152200,96633425,2760,2760,2760,2760,0
|
|
20240409,152100,96633425,2760,2760,2760,2760,0
|
|
20240409,152000,96633425,2760,2760,2760,2760,0
|
|
20240409,151900,96633425,2760,2760,2760,2760,3
|
|
20240409,151800,96625145,2760,2760,2760,2760,0
|
|
20240409,151700,96625145,2760,2760,2760,2760,0
|
|
20240409,151600,96625145,2760,2760,2760,2760,0
|
|
20240409,151500,96625145,2760,2760,2760,2760,1
|
|
20240409,151400,96622385,2745,2745,2745,2745,14
|
|
20240409,151300,96583955,2760,2750,2760,2750,285
|
|
20240409,151200,95799905,2760,2745,2760,2745,180
|
|
20240409,151100,95305790,2760,2760,2760,2760,2
|
|
20240409,151000,95300270,2760,2755,2760,2755,2
|
|
20240409,150900,95294755,2760,2745,2760,2745,251
|
|
20240409,150800,94605745,2745,2745,2760,2745,887
|
|
20240409,150700,92170915,2745,2755,2755,2745,800
|
|
20240409,150600,89972310,2755,2755,2755,2755,678
|
|
20240409,150500,88104420,2745,2750,2750,2745,868
|
|
20240409,150400,85721500,2755,2755,2755,2755,0
|
|
20240409,150300,85721500,2755,2755,2755,2755,0
|
|
20240409,150200,85721500,2755,2755,2755,2755,26
|
|
20240409,150100,85649870,2755,2755,2755,2755,1
|
|
20240409,150000,85647115,2750,2755,2755,2750,800
|
|
20240409,145900,83445615,2755,2755,2755,2755,200
|
|
20240409,145800,82894615,2755,2755,2755,2750,225
|
|
20240409,145700,82275690,2750,2750,2750,2750,0
|
|
20240409,145600,82275690,2750,2750,2750,2750,0
|
|
20240409,145500,82275690,2750,2750,2750,2750,0
|
|
20240409,145400,82275690,2750,2750,2750,2750,0
|
|
20240409,145300,82275690,2750,2750,2750,2750,580
|
|
20240409,145200,80680690,2755,2755,2755,2755,384
|
|
20240409,145100,79622770,2760,2760,2760,2760,0
|
|
20240409,145000,79622770,2760,2760,2760,2760,0
|
|
20240409,144900,79622770,2760,2760,2760,2760,0
|
|
20240409,144800,79622770,2760,2760,2760,2760,0
|
|
20240409,144700,79622770,2760,2760,2760,2760,0
|
|
20240409,144600,79622770,2760,2760,2760,2760,0
|
|
20240409,144500,79622770,2760,2760,2760,2760,0
|
|
20240409,144400,79622770,2760,2760,2760,2760,0
|
|
20240409,144300,79622770,2760,2760,2760,2760,0
|
|
20240409,144200,79622770,2760,2760,2760,2760,227
|
|
20240409,144100,78996250,2760,2760,2760,2760,0
|
|
20240409,144000,78996250,2760,2760,2760,2760,0
|
|
20240409,143900,78996250,2760,2760,2760,2760,0
|
|
20240409,143800,78996250,2760,2760,2760,2760,0
|
|
20240409,143700,78996250,2760,2760,2760,2760,0
|
|
20240409,143600,78996250,2760,2760,2760,2760,2
|
|
20240409,143500,78990730,2760,2760,2760,2760,0
|
|
20240409,143400,78990730,2760,2760,2760,2760,0
|
|
20240409,143300,78990730,2760,2760,2760,2760,0
|
|
20240409,143200,78990730,2760,2760,2760,2760,20
|
|
20240409,143100,78935530,2760,2760,2760,2760,0
|
|
20240409,143000,78935530,2760,2760,2760,2760,0
|
|
20240409,142900,78935530,2760,2760,2760,2760,0
|
|
20240409,142800,78935530,2760,2760,2760,2760,30
|
|
20240409,142700,78852730,2760,2760,2760,2760,0
|
|
20240409,142600,78852730,2760,2760,2760,2760,0
|
|
20240409,142500,78852730,2760,2760,2760,2760,0
|
|
20240409,142400,78852730,2760,2760,2760,2760,0
|
|
20240409,142300,78852730,2760,2760,2760,2760,19
|
|
20240409,142200,78800290,2760,2760,2760,2760,0
|
|
20240409,142100,78800290,2760,2760,2760,2760,1
|
|
20240409,142000,78797530,2770,2770,2770,2770,0
|
|
20240409,141900,78797530,2770,2770,2770,2770,0
|
|
20240409,141800,78797530,2770,2770,2770,2770,0
|
|
20240409,141700,78797530,2770,2770,2770,2770,0
|
|
20240409,141600,78797530,2770,2770,2770,2770,0
|
|
20240409,141500,78797530,2770,2770,2770,2770,0
|
|
20240409,141400,78797530,2770,2770,2770,2770,0
|
|
20240409,141300,78797530,2770,2770,2770,2770,0
|
|
20240409,141200,78797530,2770,2770,2770,2770,0
|
|
20240409,141100,78797530,2770,2770,2770,2770,0
|
|
20240409,141000,78797530,2770,2770,2770,2770,0
|
|
20240409,140900,78797530,2770,2770,2770,2770,1
|
|
20240409,140800,78794760,2775,2770,2775,2770,853
|
|
20240409,140700,76430020,2770,2770,2770,2770,0
|
|
20240409,140600,76430020,2770,2770,2770,2770,0
|
|
20240409,140500,76430020,2770,2770,2770,2770,0
|
|
20240409,140400,76430020,2770,2775,2775,2770,150
|
|
20240409,140300,76014510,2770,2760,2770,2760,2999
|
|
20240409,140200,67718230,2760,2760,2760,2760,0
|
|
20240409,140100,67718230,2760,2760,2760,2760,1
|
|
20240409,140000,67715470,2750,2750,2750,2750,0
|
|
20240409,135900,67715470,2750,2750,2750,2750,49
|
|
20240409,135800,67580720,2750,2750,2750,2750,10
|
|
20240409,135700,67553220,2750,2745,2750,2745,87
|
|
20240409,135600,67314120,2750,2750,2750,2750,0
|
|
20240409,135500,67314120,2750,2750,2750,2750,0
|
|
20240409,135400,67314120,2750,2750,2750,2750,511
|
|
20240409,135300,65908870,2750,2750,2750,2750,960
|
|
20240409,135200,63268870,2750,2750,2750,2750,620
|
|
20240409,135100,61563870,2755,2755,2755,2755,0
|
|
20240409,135000,61563870,2755,2755,2755,2755,0
|
|
20240409,134900,61563870,2755,2755,2755,2755,0
|
|
20240409,134800,61563870,2755,2755,2755,2755,0
|
|
20240409,134700,61563870,2755,2755,2755,2755,0
|
|
20240409,134600,61563870,2755,2755,2755,2755,44
|
|
20240409,134500,61442650,2755,2755,2755,2755,0
|
|
20240409,134400,61442650,2755,2755,2755,2755,0
|
|
20240409,134300,61442650,2755,2755,2755,2755,0
|
|
20240409,134200,61442650,2755,2755,2755,2755,100
|
|
20240409,134100,61167150,2755,2755,2755,2755,0
|
|
20240409,134000,61167150,2755,2755,2755,2755,0
|
|
20240409,133900,61167150,2755,2755,2755,2755,1
|
|
20240409,133800,61164395,2750,2750,2750,2750,0
|
|
20240409,133700,61164395,2750,2750,2750,2750,0
|
|
20240409,133600,61164395,2750,2750,2750,2750,0
|
|
20240409,133500,61164395,2750,2750,2750,2750,0
|
|
20240409,133400,61164395,2750,2750,2750,2750,0
|
|
20240409,133300,61164395,2750,2750,2750,2750,1
|
|
20240409,133200,61161645,2755,2755,2755,2755,0
|
|
20240409,133100,61161645,2755,2755,2755,2755,0
|
|
20240409,133000,61161645,2755,2755,2755,2755,0
|
|
20240409,132900,61161645,2755,2755,2755,2755,4
|
|
20240409,132800,61150625,2750,2750,2750,2750,10
|
|
20240409,132700,61123125,2750,2750,2750,2750,0
|
|
20240409,132600,61123125,2750,2750,2750,2750,0
|
|
20240409,132500,61123125,2750,2750,2750,2750,0
|
|
20240409,132400,61123125,2750,2750,2750,2750,0
|
|
20240409,132300,61123125,2750,2750,2750,2750,0
|
|
20240409,132200,61123125,2750,2750,2750,2750,0
|
|
20240409,132100,61123125,2750,2750,2750,2750,0
|
|
20240409,132000,61123125,2750,2750,2750,2750,0
|
|
20240409,131900,61123125,2750,2750,2750,2750,0
|
|
20240409,131800,61123125,2750,2750,2750,2750,0
|
|
20240409,131700,61123125,2750,2750,2750,2750,3
|
|
20240409,131600,61114875,2755,2755,2755,2755,1
|
|
20240409,131500,61112120,2745,2745,2745,2745,0
|
|
20240409,131400,61112120,2745,2745,2745,2745,0
|
|
20240409,131300,61112120,2745,2745,2745,2745,0
|
|
20240409,131200,61112120,2745,2745,2745,2745,0
|
|
20240409,131100,61112120,2745,2745,2745,2745,0
|
|
20240409,131000,61112120,2745,2745,2745,2745,2000
|
|
20240409,130900,55622120,2745,2750,2750,2745,398
|
|
20240409,130800,54528465,2755,2755,2755,2755,2
|
|
20240409,130700,54522955,2760,2760,2760,2760,0
|
|
20240409,130600,54522955,2760,2760,2760,2760,0
|
|
20240409,130500,54522955,2760,2760,2760,2760,0
|
|
20240409,130400,54522955,2760,2760,2760,2760,0
|
|
20240409,130300,54522955,2760,2760,2760,2760,4
|
|
20240409,130200,54511915,2755,2755,2755,2755,0
|
|
20240409,130100,54511915,2755,2755,2755,2755,0
|
|
20240409,130000,54511915,2755,2755,2755,2755,0
|
|
20240409,125900,54511915,2755,2755,2755,2755,0
|
|
20240409,125800,54511915,2755,2755,2755,2755,174
|
|
20240409,125700,54032545,2755,2755,2755,2755,0
|
|
20240409,125600,54032545,2755,2755,2755,2755,158
|
|
20240409,125500,53597255,2755,2755,2755,2755,0
|
|
20240409,125400,53597255,2755,2755,2755,2755,59
|
|
20240409,125300,53434710,2755,2755,2755,2755,0
|
|
20240409,125200,53434710,2755,2755,2755,2755,0
|
|
20240409,125100,53434710,2755,2755,2755,2755,0
|
|
20240409,125000,53434710,2755,2755,2755,2755,0
|
|
20240409,124900,53434710,2755,2755,2755,2755,0
|
|
20240409,124800,53434710,2755,2755,2755,2755,31
|
|
20240409,124700,53349305,2760,2760,2760,2760,0
|
|
20240409,124600,53349305,2760,2760,2760,2760,0
|
|
20240409,124500,53349305,2760,2755,2760,2755,5
|
|
20240409,124400,53335515,2760,2755,2760,2755,525
|
|
20240409,124300,51887745,2755,2755,2755,2755,0
|
|
20240409,124200,51887745,2755,2740,2755,2740,2
|
|
20240409,124100,51882250,2755,2755,2755,2755,1
|
|
20240409,124000,51879495,2740,2740,2740,2740,0
|
|
20240409,123900,51879495,2740,2745,2745,2740,300
|
|
20240409,123800,51057490,2755,2750,2755,2750,60
|
|
20240409,123700,50892440,2755,2755,2755,2755,0
|
|
20240409,123600,50892440,2755,2755,2755,2755,0
|
|
20240409,123500,50892440,2755,2755,2755,2755,0
|
|
20240409,123400,50892440,2755,2755,2755,2755,1
|
|
20240409,123300,50889685,2755,2755,2755,2755,0
|
|
20240409,123200,50889685,2755,2755,2755,2755,0
|
|
20240409,123100,50889685,2755,2755,2755,2755,100
|
|
20240409,123000,50614185,2755,2755,2755,2755,0
|
|
20240409,122900,50614185,2755,2755,2755,2755,0
|
|
20240409,122800,50614185,2755,2755,2755,2755,0
|
|
20240409,122700,50614185,2755,2755,2755,2755,0
|
|
20240409,122600,50614185,2755,2745,2755,2745,2
|
|
20240409,122500,50608685,2740,2740,2740,2740,695
|
|
20240409,122400,48704385,2745,2745,2745,2745,57
|
|
20240409,122300,48547920,2745,2745,2745,2745,493
|
|
20240409,122200,47194635,2750,2750,2750,2750,0
|
|
20240409,122100,47194635,2750,2750,2750,2750,55
|
|
20240409,122000,47043385,2750,2750,2750,2750,17
|
|
20240409,121900,46996635,2745,2745,2745,2745,0
|
|
20240409,121800,46996635,2745,2750,2750,2745,329
|
|
20240409,121700,46093170,2750,2750,2750,2750,0
|
|
20240409,121600,46093170,2750,2750,2750,2750,0
|
|
20240409,121500,46093170,2750,2750,2750,2750,90
|
|
20240409,121400,45845670,2745,2745,2745,2745,209
|
|
20240409,121300,45271965,2750,2750,2750,2750,0
|
|
20240409,121200,45271965,2750,2750,2750,2750,10
|
|
20240409,121100,45244465,2750,2750,2750,2750,0
|
|
20240409,121000,45244465,2750,2750,2750,2750,0
|
|
20240409,120900,45244465,2750,2745,2750,2745,140
|
|
20240409,120800,44859815,2750,2750,2750,2750,0
|
|
20240409,120700,44859815,2750,2750,2750,2750,0
|
|
20240409,120600,44859815,2750,2750,2750,2750,20
|
|
20240409,120500,44804815,2750,2750,2750,2750,0
|
|
20240409,120400,44804815,2750,2750,2750,2750,0
|
|
20240409,120300,44804815,2750,2750,2750,2750,0
|
|
20240409,120200,44804815,2750,2750,2750,2750,0
|
|
20240409,120100,44804815,2750,2750,2750,2750,74
|
|
20240409,120000,44601315,2750,2750,2750,2750,0
|
|
20240409,115900,44601315,2750,2750,2750,2750,200
|
|
20240409,115800,44051315,2750,2750,2750,2750,6
|
|
20240409,115700,44034815,2760,2760,2760,2760,0
|
|
20240409,115600,44034815,2760,2760,2760,2760,0
|
|
20240409,115500,44034815,2760,2760,2760,2760,0
|
|
20240409,115400,44034815,2760,2760,2760,2760,0
|
|
20240409,115300,44034815,2760,2760,2760,2760,0
|
|
20240409,115200,44034815,2760,2760,2760,2760,0
|
|
20240409,115100,44034815,2760,2760,2760,2760,0
|
|
20240409,115000,44034815,2760,2760,2760,2760,0
|
|
20240409,114900,44034815,2760,2760,2760,2760,0
|
|
20240409,114800,44034815,2760,2760,2760,2760,0
|
|
20240409,114700,44034815,2760,2760,2760,2760,0
|
|
20240409,114600,44034815,2760,2760,2760,2760,0
|
|
20240409,114500,44034815,2760,2760,2760,2760,0
|
|
20240409,114400,44034815,2760,2760,2760,2760,0
|
|
20240409,114300,44034815,2760,2760,2760,2760,0
|
|
20240409,114200,44034815,2760,2760,2760,2760,0
|
|
20240409,114100,44034815,2760,2760,2760,2760,0
|
|
20240409,114000,44034815,2760,2760,2760,2760,0
|
|
20240409,113900,44034815,2760,2760,2760,2760,0
|
|
20240409,113800,44034815,2760,2760,2760,2760,0
|
|
20240409,113700,44034815,2760,2760,2760,2760,0
|
|
20240409,113600,44034815,2760,2760,2760,2760,0
|
|
20240409,113500,44034815,2760,2760,2760,2760,0
|
|
20240409,113400,44034815,2760,2760,2760,2760,1
|
|
20240409,113300,44032055,2750,2750,2750,2750,0
|
|
20240409,113200,44032055,2750,2750,2750,2750,35
|
|
20240409,113100,43935805,2750,2750,2750,2750,0
|
|
20240409,113000,43935805,2750,2750,2750,2750,0
|
|
20240409,112900,43935805,2750,2750,2750,2750,1
|
|
20240409,112800,43933055,2750,2750,2750,2750,612
|
|
20240409,112700,42250055,2750,2750,2750,2750,0
|
|
20240409,112600,42250055,2750,2750,2750,2750,0
|
|
20240409,112500,42250055,2750,2750,2750,2750,0
|
|
20240409,112400,42250055,2750,2750,2750,2750,496
|
|
20240409,112300,40886055,2750,2750,2750,2750,40
|
|
20240409,112200,40776055,2750,2750,2750,2750,0
|
|
20240409,112100,40776055,2750,2750,2750,2750,0
|
|
20240409,112000,40776055,2750,2750,2750,2750,30
|
|
20240409,111900,40693555,2750,2750,2750,2750,0
|
|
20240409,111800,40693555,2750,2750,2750,2750,0
|
|
20240409,111700,40693555,2750,2755,2755,2750,452
|
|
20240409,111600,39450525,2760,2760,2760,2760,0
|
|
20240409,111500,39450525,2760,2760,2760,2760,0
|
|
20240409,111400,39450525,2760,2760,2760,2760,0
|
|
20240409,111300,39450525,2760,2760,2760,2760,0
|
|
20240409,111200,39450525,2760,2760,2760,2760,0
|
|
20240409,111100,39450525,2760,2760,2760,2760,726
|
|
20240409,111000,37446765,2760,2760,2760,2760,0
|
|
20240409,110900,37446765,2760,2760,2760,2760,0
|
|
20240409,110800,37446765,2760,2760,2760,2760,0
|
|
20240409,110700,37446765,2760,2760,2760,2760,0
|
|
20240409,110600,37446765,2760,2760,2760,2760,0
|
|
20240409,110500,37446765,2760,2760,2760,2760,0
|
|
20240409,110400,37446765,2760,2760,2760,2760,0
|
|
20240409,110300,37446765,2760,2760,2760,2760,0
|
|
20240409,110200,37446765,2760,2760,2760,2760,0
|
|
20240409,110100,37446765,2760,2760,2760,2760,0
|
|
20240409,110000,37446765,2760,2760,2760,2760,0
|
|
20240409,105900,37446765,2760,2760,2760,2760,0
|
|
20240409,105800,37446765,2760,2760,2760,2760,0
|
|
20240409,105700,37446765,2760,2760,2760,2760,4
|
|
20240409,105600,37435725,2760,2760,2760,2760,725
|
|
20240409,105500,35434725,2760,2760,2760,2760,1
|
|
20240409,105400,35431965,2750,2750,2750,2750,131
|
|
20240409,105300,35071715,2760,2760,2760,2760,0
|
|
20240409,105200,35071715,2760,2760,2760,2760,1
|
|
20240409,105100,35068955,2750,2750,2750,2750,67
|
|
20240409,105000,34884705,2760,2760,2760,2760,0
|
|
20240409,104900,34884705,2760,2760,2760,2760,0
|
|
20240409,104800,34884705,2760,2760,2760,2760,9
|
|
20240409,104700,34859865,2770,2770,2770,2770,0
|
|
20240409,104600,34859865,2770,2770,2770,2770,0
|
|
20240409,104500,34859865,2770,2770,2770,2770,0
|
|
20240409,104400,34859865,2770,2770,2770,2770,0
|
|
20240409,104300,34859865,2770,2770,2770,2770,0
|
|
20240409,104200,34859865,2770,2770,2770,2770,1
|
|
20240409,104100,34857095,2750,2750,2750,2750,0
|
|
20240409,104000,34857095,2750,2750,2750,2750,0
|
|
20240409,103900,34857095,2750,2750,2750,2750,478
|
|
20240409,103800,33542595,2770,2770,2770,2770,0
|
|
20240409,103700,33542595,2770,2770,2770,2770,1
|
|
20240409,103600,33539825,2750,2760,2760,2750,535
|
|
20240409,103500,32067225,2750,2750,2750,2750,0
|
|
20240409,103400,32067225,2750,2750,2750,2750,0
|
|
20240409,103300,32067225,2750,2750,2750,2750,0
|
|
20240409,103200,32067225,2750,2750,2750,2750,100
|
|
20240409,103100,31792225,2760,2760,2760,2760,0
|
|
20240409,103000,31792225,2760,2760,2760,2760,0
|
|
20240409,102900,31792225,2760,2760,2760,2760,1
|
|
20240409,102800,31789465,2750,2755,2755,2750,1100
|
|
20240409,102700,28763765,2755,2760,2760,2755,24
|
|
20240409,102600,28697640,2770,2770,2770,2770,0
|
|
20240409,102500,28697640,2770,2770,2770,2770,0
|
|
20240409,102400,28697640,2770,2770,2770,2770,0
|
|
20240409,102300,28697640,2770,2770,2770,2770,0
|
|
20240409,102200,28697640,2770,2770,2770,2770,0
|
|
20240409,102100,28697640,2770,2770,2770,2770,1
|
|
20240409,102000,28694870,2770,2770,2770,2770,0
|
|
20240409,101900,28694870,2770,2770,2770,2770,0
|
|
20240409,101800,28694870,2770,2770,2770,2770,0
|
|
20240409,101700,28694870,2770,2770,2770,2770,0
|
|
20240409,101600,28694870,2770,2770,2770,2770,0
|
|
20240409,101500,28694870,2770,2770,2770,2770,0
|
|
20240409,101400,28694870,2770,2770,2770,2770,0
|
|
20240409,101300,28694870,2770,2770,2770,2770,0
|
|
20240409,101200,28694870,2770,2770,2770,2770,0
|
|
20240409,101100,28694870,2770,2770,2770,2770,0
|
|
20240409,101000,28694870,2770,2770,2770,2770,1
|
|
20240409,100900,28692100,2750,2770,2770,2750,122
|
|
20240409,100800,28356560,2750,2750,2750,2750,0
|
|
20240409,100700,28356560,2750,2750,2750,2750,0
|
|
20240409,100600,28356560,2750,2750,2750,2750,0
|
|
20240409,100500,28356560,2750,2760,2760,2750,295
|
|
20240409,100400,27543310,2770,2770,2770,2770,0
|
|
20240409,100300,27543310,2770,2770,2770,2770,0
|
|
20240409,100200,27543310,2770,2770,2770,2770,0
|
|
20240409,100100,27543310,2770,2770,2770,2770,0
|
|
20240409,100000,27543310,2770,2750,2770,2750,699
|
|
20240409,095900,25621040,2770,2770,2770,2770,0
|
|
20240409,095800,25621040,2770,2770,2770,2770,0
|
|
20240409,095700,25621040,2770,2770,2770,2770,0
|
|
20240409,095600,25621040,2770,2760,2770,2760,11
|
|
20240409,095500,25590580,2760,2760,2760,2760,0
|
|
20240409,095400,25590580,2760,2760,2760,2760,0
|
|
20240409,095300,25590580,2760,2760,2760,2760,11
|
|
20240409,095200,25560220,2760,2760,2760,2760,0
|
|
20240409,095100,25560220,2760,2755,2760,2750,318
|
|
20240409,095000,24685065,2760,2760,2760,2760,1
|
|
20240409,094900,24682305,2755,2755,2755,2755,45
|
|
20240409,094800,24558330,2760,2760,2760,2760,200
|
|
20240409,094700,24006330,2760,2760,2760,2760,0
|
|
20240409,094600,24006330,2760,2760,2760,2760,0
|
|
20240409,094500,24006330,2760,2760,2760,2760,0
|
|
20240409,094400,24006330,2760,2760,2760,2760,0
|
|
20240409,094300,24006330,2760,2760,2760,2760,275
|
|
20240409,094200,23247330,2760,2760,2760,2760,0
|
|
20240409,094100,23247330,2760,2760,2760,2760,0
|
|
20240409,094000,23247330,2760,2765,2765,2760,116
|
|
20240409,093900,22927000,2770,2770,2770,2770,0
|
|
20240409,093800,22927000,2770,2760,2770,2760,826
|
|
20240409,093700,20646040,2770,2770,2770,2770,10
|
|
20240409,093600,20618340,2760,2760,2760,2760,0
|
|
20240409,093500,20618340,2760,2765,2765,2760,758
|
|
20240409,093400,18524305,2770,2770,2770,2770,135
|
|
20240409,093300,18150355,2770,2775,2775,2770,426
|
|
20240409,093200,16969835,2770,2770,2770,2770,24
|
|
20240409,093100,16903355,2770,2765,2770,2765,99
|
|
20240409,093000,16629420,2760,2760,2760,2760,0
|
|
20240409,092900,16629420,2760,2760,2760,2760,0
|
|
20240409,092800,16629420,2760,2760,2760,2760,0
|
|
20240409,092700,16629420,2760,2765,2765,2760,223
|
|
20240409,092600,16013935,2760,2760,2760,2760,0
|
|
20240409,092500,16013935,2760,2760,2760,2760,50
|
|
20240409,092400,15875935,2760,2765,2765,2760,421
|
|
20240409,092300,14713955,2760,2760,2760,2760,51
|
|
20240409,092200,14573195,2760,2760,2760,2760,0
|
|
20240409,092100,14573195,2760,2760,2760,2760,258
|
|
20240409,092000,13861115,2760,2760,2760,2760,100
|
|
20240409,091900,13585115,2760,2760,2760,2760,0
|
|
20240409,091800,13585115,2760,2760,2760,2760,0
|
|
20240409,091700,13585115,2760,2755,2760,2755,242
|
|
20240409,091600,12917445,2760,2760,2760,2760,0
|
|
20240409,091500,12917445,2760,2750,2760,2745,1005
|
|
20240409,091400,10148025,2750,2750,2750,2750,248
|
|
20240409,091300,9466025,2755,2755,2755,2755,1
|
|
20240409,091200,9463270,2755,2750,2755,2750,202
|
|
20240409,091100,8906765,2760,2760,2760,2760,0
|
|
20240409,091000,8906765,2760,2760,2760,2760,10
|
|
20240409,090900,8879165,2760,2750,2760,2750,271
|
|
20240409,090800,8133905,2750,2755,2755,2750,242
|
|
20240409,090700,7468320,2760,2760,2760,2760,0
|
|
20240409,090600,7468320,2760,2760,2760,2760,0
|
|
20240409,090500,7468320,2760,2760,2760,2760,20
|
|
20240409,090400,7413120,2760,2760,2760,2760,0
|
|
20240409,090300,7413120,2760,2765,2765,2760,44
|
|
20240409,090200,7291625,2755,2750,2785,2750,1102
|
|
20240409,090100,4256535,2760,2750,2760,2750,30
|
|
20240409,090000,4173805,2735,2735,2740,2735,1525
|