661 lines
32 KiB
CSV
661 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,195800,1443669820,3760,3760,3760,3760,9697
|
|
20240408,195700,1443669820,3760,3760,3760,3760,0
|
|
20240408,195600,1443669820,3760,3760,3760,3760,0
|
|
20240408,195500,1443669820,3760,3760,3760,3760,0
|
|
20240408,195400,1443669820,3760,3760,3760,3760,0
|
|
20240408,195300,1443669820,3760,3760,3760,3760,0
|
|
20240408,195200,1443669820,3760,3760,3760,3760,0
|
|
20240408,195100,1443669820,3760,3760,3760,3760,0
|
|
20240408,195000,1443669820,3760,3760,3760,3760,0
|
|
20240408,194900,1443669820,3760,3760,3760,3760,0
|
|
20240408,194800,1443669820,3760,3760,3760,3760,0
|
|
20240408,194700,1443669820,3760,3760,3760,3760,0
|
|
20240408,194600,1443669820,3760,3760,3760,3760,0
|
|
20240408,194500,1443669820,3760,3760,3760,3760,0
|
|
20240408,194400,1443669820,3760,3760,3760,3760,0
|
|
20240408,194300,1443669820,3760,3760,3760,3760,0
|
|
20240408,194200,1443669820,3760,3760,3760,3760,0
|
|
20240408,194100,1443669820,3760,3760,3760,3760,0
|
|
20240408,194000,1443669820,3760,3760,3760,3760,0
|
|
20240408,193900,1443669820,3760,3760,3760,3760,0
|
|
20240408,193800,1443669820,3760,3760,3760,3760,0
|
|
20240408,193700,1443669820,3760,3760,3760,3760,0
|
|
20240408,193600,1443669820,3760,3760,3760,3760,0
|
|
20240408,193500,1443669820,3760,3760,3760,3760,0
|
|
20240408,193400,1443669820,3760,3760,3760,3760,0
|
|
20240408,193300,1443669820,3760,3760,3760,3760,0
|
|
20240408,193200,1443669820,3760,3760,3760,3760,0
|
|
20240408,193100,1443669820,3760,3760,3760,3760,0
|
|
20240408,193000,1443669820,3760,3760,3760,3760,0
|
|
20240408,192900,1443669820,3760,3760,3760,3760,0
|
|
20240408,192800,1443669820,3760,3760,3760,3760,9697
|
|
20240408,192700,1443669820,3760,3760,3760,3760,0
|
|
20240408,192600,1443669820,3760,3760,3760,3760,0
|
|
20240408,192500,1443669820,3760,3760,3760,3760,0
|
|
20240408,192400,1443669820,3760,3760,3760,3760,0
|
|
20240408,192300,1443669820,3760,3760,3760,3760,0
|
|
20240408,192200,1443669820,3760,3760,3760,3760,0
|
|
20240408,192100,1443669820,3760,3760,3760,3760,0
|
|
20240408,192000,1443669820,3760,3760,3760,3760,0
|
|
20240408,191900,1443669820,3760,3760,3760,3760,0
|
|
20240408,191800,1443669820,3760,3760,3760,3760,0
|
|
20240408,191700,1443669820,3760,3760,3760,3760,0
|
|
20240408,191600,1443669820,3760,3760,3760,3760,0
|
|
20240408,191500,1443669820,3760,3760,3760,3760,0
|
|
20240408,191400,1443669820,3760,3760,3760,3760,0
|
|
20240408,191300,1443669820,3760,3760,3760,3760,0
|
|
20240408,191200,1443669820,3760,3760,3760,3760,0
|
|
20240408,191100,1443669820,3760,3760,3760,3760,0
|
|
20240408,191000,1443669820,3760,3760,3760,3760,0
|
|
20240408,190900,1443669820,3760,3760,3760,3760,0
|
|
20240408,190800,1443669820,3760,3760,3760,3760,0
|
|
20240408,190700,1443669820,3760,3760,3760,3760,0
|
|
20240408,190600,1443669820,3760,3760,3760,3760,0
|
|
20240408,190500,1443669820,3760,3760,3760,3760,0
|
|
20240408,190400,1443669820,3760,3760,3760,3760,0
|
|
20240408,190300,1443669820,3760,3760,3760,3760,0
|
|
20240408,190200,1443669820,3760,3760,3760,3760,0
|
|
20240408,190100,1443669820,3760,3760,3760,3760,0
|
|
20240408,190000,1443669820,3760,3760,3760,3760,0
|
|
20240408,185900,1443669820,3760,3760,3760,3760,0
|
|
20240408,185800,1443669820,3760,3760,3760,3760,9697
|
|
20240408,185700,1443669820,3760,3760,3760,3760,0
|
|
20240408,185600,1443669820,3760,3760,3760,3760,0
|
|
20240408,185500,1443669820,3760,3760,3760,3760,0
|
|
20240408,185400,1443669820,3760,3760,3760,3760,0
|
|
20240408,185300,1443669820,3760,3760,3760,3760,0
|
|
20240408,185200,1443669820,3760,3760,3760,3760,0
|
|
20240408,185100,1443669820,3760,3760,3760,3760,0
|
|
20240408,185000,1443669820,3760,3760,3760,3760,0
|
|
20240408,184900,1443669820,3760,3760,3760,3760,0
|
|
20240408,184800,1443669820,3760,3760,3760,3760,0
|
|
20240408,184700,1443669820,3760,3760,3760,3760,0
|
|
20240408,184600,1443669820,3760,3760,3760,3760,0
|
|
20240408,184500,1443669820,3760,3760,3760,3760,0
|
|
20240408,184400,1443669820,3760,3760,3760,3760,0
|
|
20240408,184300,1443669820,3760,3760,3760,3760,0
|
|
20240408,184200,1443669820,3760,3760,3760,3760,0
|
|
20240408,184100,1443669820,3760,3760,3760,3760,0
|
|
20240408,184000,1443669820,3760,3760,3760,3760,0
|
|
20240408,183900,1443669820,3760,3760,3760,3760,0
|
|
20240408,183800,1443669820,3760,3760,3760,3760,0
|
|
20240408,183700,1443669820,3760,3760,3760,3760,0
|
|
20240408,183600,1443669820,3760,3760,3760,3760,0
|
|
20240408,183500,1443669820,3760,3760,3760,3760,0
|
|
20240408,183400,1443669820,3760,3760,3760,3760,0
|
|
20240408,183300,1443669820,3760,3760,3760,3760,0
|
|
20240408,183200,1443669820,3760,3760,3760,3760,0
|
|
20240408,183100,1443669820,3760,3760,3760,3760,0
|
|
20240408,183000,1443669820,3760,3760,3760,3760,0
|
|
20240408,182900,1443669820,3760,3760,3760,3760,0
|
|
20240408,182800,1443669820,3760,3760,3760,3760,9697
|
|
20240408,182700,1443669820,3760,3760,3760,3760,0
|
|
20240408,182600,1443669820,3760,3760,3760,3760,0
|
|
20240408,182500,1443669820,3760,3760,3760,3760,0
|
|
20240408,182400,1443669820,3760,3760,3760,3760,0
|
|
20240408,182300,1443669820,3760,3760,3760,3760,0
|
|
20240408,182200,1443669820,3760,3760,3760,3760,0
|
|
20240408,182100,1443669820,3760,3760,3760,3760,0
|
|
20240408,182000,1443669820,3760,3760,3760,3760,0
|
|
20240408,181900,1443669820,3760,3760,3760,3760,0
|
|
20240408,181800,1443669820,3760,3760,3760,3760,0
|
|
20240408,181700,1443669820,3760,3760,3760,3760,0
|
|
20240408,181600,1443669820,3760,3760,3760,3760,0
|
|
20240408,181500,1443669820,3760,3760,3760,3760,0
|
|
20240408,181400,1443669820,3760,3760,3760,3760,0
|
|
20240408,181300,1443669820,3760,3760,3760,3760,0
|
|
20240408,181200,1443669820,3760,3760,3760,3760,0
|
|
20240408,181100,1443669820,3760,3760,3760,3760,0
|
|
20240408,181000,1443669820,3760,3760,3760,3760,0
|
|
20240408,180900,1443669820,3760,3760,3760,3760,0
|
|
20240408,180800,1443669820,3760,3760,3760,3760,0
|
|
20240408,180700,1443669820,3760,3760,3760,3760,0
|
|
20240408,180600,1443669820,3760,3760,3760,3760,0
|
|
20240408,180500,1443669820,3760,3760,3760,3760,0
|
|
20240408,180400,1443669820,3760,3760,3760,3760,0
|
|
20240408,180300,1443669820,3760,3760,3760,3760,0
|
|
20240408,180200,1443669820,3760,3760,3760,3760,0
|
|
20240408,180100,1443669820,3760,3760,3760,3760,0
|
|
20240408,180000,1443669820,3760,3760,3760,3760,0
|
|
20240408,175900,1443669820,3760,3760,3760,3760,0
|
|
20240408,175800,1443669820,3760,3760,3760,3760,9697
|
|
20240408,175700,1443669820,3760,3760,3760,3760,0
|
|
20240408,175600,1443669820,3760,3760,3760,3760,0
|
|
20240408,175500,1443669820,3760,3760,3760,3760,0
|
|
20240408,175400,1443669820,3760,3760,3760,3760,0
|
|
20240408,175300,1443669820,3760,3760,3760,3760,0
|
|
20240408,175200,1443669820,3760,3760,3760,3760,0
|
|
20240408,175100,1443669820,3760,3760,3760,3760,0
|
|
20240408,175000,1443669820,3760,3760,3760,3760,0
|
|
20240408,174900,1443669820,3760,3760,3760,3760,0
|
|
20240408,174800,1443669820,3760,3760,3760,3760,0
|
|
20240408,174700,1443669820,3760,3760,3760,3760,0
|
|
20240408,174600,1443669820,3760,3760,3760,3760,0
|
|
20240408,174500,1443669820,3760,3760,3760,3760,0
|
|
20240408,174400,1443669820,3760,3760,3760,3760,0
|
|
20240408,174300,1443669820,3760,3760,3760,3760,0
|
|
20240408,174200,1443669820,3760,3760,3760,3760,0
|
|
20240408,174100,1443669820,3760,3760,3760,3760,0
|
|
20240408,174000,1443669820,3760,3760,3760,3760,0
|
|
20240408,173900,1443669820,3760,3760,3760,3760,0
|
|
20240408,173800,1443669820,3760,3760,3760,3760,0
|
|
20240408,173700,1443669820,3760,3760,3760,3760,0
|
|
20240408,173600,1443669820,3760,3760,3760,3760,0
|
|
20240408,173500,1443669820,3760,3760,3760,3760,0
|
|
20240408,173400,1443669820,3760,3760,3760,3760,0
|
|
20240408,173300,1443669820,3760,3760,3760,3760,0
|
|
20240408,173200,1443669820,3760,3760,3760,3760,0
|
|
20240408,173100,1443669820,3760,3760,3760,3760,0
|
|
20240408,173000,1443669820,3760,3760,3760,3760,0
|
|
20240408,172900,1443669820,3760,3760,3760,3760,0
|
|
20240408,172800,1443669820,3760,3760,3760,3760,9697
|
|
20240408,172700,1443669820,3760,3760,3760,3760,0
|
|
20240408,172600,1443669820,3760,3760,3760,3760,0
|
|
20240408,172500,1443669820,3760,3760,3760,3760,0
|
|
20240408,172400,1443669820,3760,3760,3760,3760,0
|
|
20240408,172300,1443669820,3760,3760,3760,3760,0
|
|
20240408,172200,1443669820,3760,3760,3760,3760,0
|
|
20240408,172100,1443669820,3760,3760,3760,3760,0
|
|
20240408,172000,1443669820,3760,3760,3760,3760,0
|
|
20240408,171900,1443669820,3760,3760,3760,3760,0
|
|
20240408,171800,1443669820,3760,3760,3760,3760,0
|
|
20240408,171700,1443669820,3760,3760,3760,3760,0
|
|
20240408,171600,1443669820,3760,3760,3760,3760,0
|
|
20240408,171500,1443669820,3760,3760,3760,3760,0
|
|
20240408,171400,1443669820,3760,3760,3760,3760,0
|
|
20240408,171300,1443669820,3760,3760,3760,3760,0
|
|
20240408,171200,1443669820,3760,3760,3760,3760,0
|
|
20240408,171100,1443669820,3760,3760,3760,3760,0
|
|
20240408,171000,1443669820,3760,3760,3760,3760,0
|
|
20240408,170900,1443669820,3760,3760,3760,3760,0
|
|
20240408,170800,1443669820,3760,3760,3760,3760,0
|
|
20240408,170700,1443669820,3760,3760,3760,3760,0
|
|
20240408,170600,1443669820,3760,3760,3760,3760,0
|
|
20240408,170500,1443669820,3760,3760,3760,3760,0
|
|
20240408,170400,1443669820,3760,3760,3760,3760,0
|
|
20240408,170300,1443669820,3760,3760,3760,3760,0
|
|
20240408,170200,1443669820,3760,3760,3760,3760,0
|
|
20240408,170100,1443669820,3760,3760,3760,3760,0
|
|
20240408,170000,1443669820,3760,3760,3760,3760,0
|
|
20240408,165900,1443669820,3760,3760,3760,3760,0
|
|
20240408,165800,1443669820,3760,3760,3760,3760,9697
|
|
20240408,165700,1443669820,3760,3760,3760,3760,0
|
|
20240408,165600,1443669820,3760,3760,3760,3760,0
|
|
20240408,165500,1443669820,3760,3760,3760,3760,0
|
|
20240408,165400,1443669820,3760,3760,3760,3760,0
|
|
20240408,165300,1443669820,3760,3760,3760,3760,0
|
|
20240408,165200,1443669820,3760,3760,3760,3760,0
|
|
20240408,165100,1443669820,3760,3760,3760,3760,0
|
|
20240408,165000,1443669820,3760,3760,3760,3760,0
|
|
20240408,164900,1443669820,3760,3760,3760,3760,0
|
|
20240408,164800,1443669820,3760,3760,3760,3760,0
|
|
20240408,164700,1443669820,3760,3760,3760,3760,0
|
|
20240408,164600,1443669820,3760,3760,3760,3760,0
|
|
20240408,164500,1443669820,3760,3760,3760,3760,0
|
|
20240408,164400,1443669820,3760,3760,3760,3760,0
|
|
20240408,164300,1443669820,3760,3760,3760,3760,0
|
|
20240408,164200,1443669820,3760,3760,3760,3760,0
|
|
20240408,164100,1443669820,3760,3760,3760,3760,0
|
|
20240408,164000,1443669820,3760,3760,3760,3760,0
|
|
20240408,163900,1443669820,3760,3760,3760,3760,0
|
|
20240408,163800,1443669820,3760,3760,3760,3760,0
|
|
20240408,163700,1443669820,3760,3760,3760,3760,0
|
|
20240408,163600,1443669820,3760,3760,3760,3760,0
|
|
20240408,163500,1443669820,3760,3760,3760,3760,0
|
|
20240408,163400,1443669820,3760,3760,3760,3760,0
|
|
20240408,163300,1443669820,3760,3760,3760,3760,0
|
|
20240408,163200,1443669820,3760,3760,3760,3760,0
|
|
20240408,163100,1443669820,3760,3760,3760,3760,0
|
|
20240408,163000,1443669820,3760,3760,3760,3760,0
|
|
20240408,162900,1443669820,3760,3760,3760,3760,0
|
|
20240408,162800,1443669820,3760,3760,3760,3760,9697
|
|
20240408,162700,1443669820,3760,3760,3760,3760,0
|
|
20240408,162600,1443669820,3760,3760,3760,3760,0
|
|
20240408,162500,1443669820,3760,3760,3760,3760,0
|
|
20240408,162400,1443669820,3760,3760,3760,3760,0
|
|
20240408,162300,1443669820,3760,3760,3760,3760,0
|
|
20240408,162200,1443669820,3760,3760,3760,3760,0
|
|
20240408,162100,1443669820,3760,3760,3760,3760,0
|
|
20240408,162000,1443669820,3760,3760,3760,3760,0
|
|
20240408,161900,1443669820,3760,3760,3760,3760,0
|
|
20240408,161800,1443669820,3760,3760,3760,3760,0
|
|
20240408,161700,1443669820,3760,3760,3760,3760,0
|
|
20240408,161600,1443669820,3760,3760,3760,3760,0
|
|
20240408,161500,1443669820,3760,3760,3760,3760,0
|
|
20240408,161400,1443669820,3760,3760,3760,3760,0
|
|
20240408,161300,1443669820,3760,3760,3760,3760,0
|
|
20240408,161200,1443669820,3760,3760,3760,3760,0
|
|
20240408,161100,1443669820,3760,3760,3760,3760,0
|
|
20240408,161000,1443669820,3760,3760,3760,3760,0
|
|
20240408,160900,1443669820,3760,3760,3760,3760,0
|
|
20240408,160800,1443669820,3760,3760,3760,3760,0
|
|
20240408,160700,1443669820,3760,3760,3760,3760,0
|
|
20240408,160600,1443669820,3760,3760,3760,3760,0
|
|
20240408,160500,1443669820,3760,3760,3760,3760,0
|
|
20240408,160400,1443669820,3760,3760,3760,3760,0
|
|
20240408,160300,1443669820,3760,3760,3760,3760,0
|
|
20240408,160200,1443669820,3760,3760,3760,3760,0
|
|
20240408,160100,1443669820,3760,3760,3760,3760,0
|
|
20240408,160000,1443669820,3760,3760,3760,3760,0
|
|
20240408,155900,1443669820,3760,3760,3760,3760,0
|
|
20240408,155800,1443669820,3760,3760,3760,3760,9697
|
|
20240408,155700,1443669820,3760,3760,3760,3760,0
|
|
20240408,155600,1443669820,3760,3760,3760,3760,0
|
|
20240408,155500,1443669820,3760,3760,3760,3760,0
|
|
20240408,155400,1443669820,3760,3760,3760,3760,0
|
|
20240408,155300,1443669820,3760,3760,3760,3760,0
|
|
20240408,155200,1443669820,3760,3760,3760,3760,0
|
|
20240408,155100,1443669820,3760,3760,3760,3760,0
|
|
20240408,155000,1443669820,3760,3760,3760,3760,0
|
|
20240408,154900,1443669820,3760,3760,3760,3760,0
|
|
20240408,154800,1443669820,3760,3760,3760,3760,0
|
|
20240408,154700,1443669820,3760,3760,3760,3760,0
|
|
20240408,154600,1443669820,3760,3760,3760,3760,0
|
|
20240408,154500,1443669820,3760,3760,3760,3760,0
|
|
20240408,154400,1443669820,3760,3760,3760,3760,0
|
|
20240408,154300,1443669820,3760,3760,3760,3760,0
|
|
20240408,154200,1443669820,3760,3760,3760,3760,0
|
|
20240408,154100,1443669820,3760,3760,3760,3760,0
|
|
20240408,154000,1443669820,3760,3760,3760,3760,0
|
|
20240408,153900,1443669820,3760,3760,3760,3760,0
|
|
20240408,153800,1443669820,3760,3760,3760,3760,0
|
|
20240408,153700,1443669820,3760,3760,3760,3760,0
|
|
20240408,153600,1443669820,3760,3760,3760,3760,0
|
|
20240408,153500,1443669820,3760,3760,3760,3760,0
|
|
20240408,153400,1443669820,3760,3760,3760,3760,0
|
|
20240408,153300,1443669820,3760,3760,3760,3760,0
|
|
20240408,153200,1443669820,3760,3760,3760,3760,0
|
|
20240408,153100,1443669820,3760,3760,3760,3760,0
|
|
20240408,153000,1443669820,3760,3760,3760,3760,9697
|
|
20240408,152900,1407209100,3745,3745,3745,3745,0
|
|
20240408,152800,1407209100,3745,3745,3745,3745,0
|
|
20240408,152700,1407209100,3745,3745,3745,3745,0
|
|
20240408,152600,1407209100,3745,3745,3745,3745,0
|
|
20240408,152500,1407209100,3745,3745,3745,3745,0
|
|
20240408,152400,1407209100,3745,3745,3745,3745,0
|
|
20240408,152300,1407209100,3745,3745,3745,3745,0
|
|
20240408,152200,1407209100,3745,3745,3745,3745,0
|
|
20240408,152100,1407209100,3745,3745,3745,3745,0
|
|
20240408,152000,1407209100,3745,3745,3745,3745,0
|
|
20240408,151900,1407209100,3745,3740,3750,3725,196
|
|
20240408,151800,1406476150,3735,3730,3735,3730,1132
|
|
20240408,151700,1402250075,3725,3725,3725,3725,150
|
|
20240408,151600,1401691325,3725,3725,3725,3725,849
|
|
20240408,151500,1398528800,3725,3725,3725,3720,1411
|
|
20240408,151400,1393277825,3725,3725,3725,3720,1086
|
|
20240408,151300,1389235475,3720,3730,3730,3720,251
|
|
20240408,151200,1388300805,3730,3730,3730,3730,269
|
|
20240408,151100,1387297435,3730,3725,3730,3725,515
|
|
20240408,151000,1385377475,3725,3725,3725,3725,102
|
|
20240408,150900,1384997525,3720,3725,3725,3720,964
|
|
20240408,150800,1381406645,3725,3730,3730,3725,127
|
|
20240408,150700,1380933070,3725,3725,3725,3725,0
|
|
20240408,150600,1380933070,3725,3725,3730,3725,533
|
|
20240408,150500,1378947180,3730,3730,3730,3730,318
|
|
20240408,150400,1377761040,3735,3735,3735,3735,1
|
|
20240408,150300,1377757305,3725,3725,3725,3725,10
|
|
20240408,150200,1377720055,3725,3725,3725,3725,0
|
|
20240408,150100,1377720055,3725,3725,3725,3725,0
|
|
20240408,150000,1377720055,3725,3730,3730,3725,329
|
|
20240408,145900,1376492920,3725,3740,3740,3725,499
|
|
20240408,145800,1374633085,3740,3740,3740,3740,78
|
|
20240408,145700,1374341365,3720,3720,3720,3720,0
|
|
20240408,145600,1374341365,3720,3720,3720,3720,0
|
|
20240408,145500,1374341365,3720,3720,3720,3720,0
|
|
20240408,145400,1374341365,3720,3745,3745,3720,1209
|
|
20240408,145300,1369838185,3735,3735,3735,3730,165
|
|
20240408,145200,1369222510,3745,3745,3745,3745,0
|
|
20240408,145100,1369222510,3745,3745,3745,3745,99
|
|
20240408,145000,1368851755,3745,3745,3745,3745,1
|
|
20240408,144900,1368848010,3725,3730,3740,3725,30
|
|
20240408,144800,1368735970,3740,3730,3740,3730,1380
|
|
20240408,144700,1363585095,3750,3750,3750,3750,0
|
|
20240408,144600,1363585095,3750,3720,3750,3720,91
|
|
20240408,144500,1363246545,3735,3735,3735,3735,6
|
|
20240408,144400,1363224135,3720,3745,3745,3720,510
|
|
20240408,144300,1361326360,3740,3730,3740,3730,2618
|
|
20240408,144200,1351549995,3730,3730,3730,3730,277
|
|
20240408,144100,1350516785,3715,3715,3720,3715,744
|
|
20240408,144000,1347751325,3715,3725,3725,3715,2091
|
|
20240408,143900,1339977585,3725,3725,3725,3725,3
|
|
20240408,143800,1339966410,3725,3725,3725,3720,69
|
|
20240408,143700,1339709510,3725,3720,3725,3720,27
|
|
20240408,143600,1339609035,3720,3725,3725,3715,811
|
|
20240408,143500,1336593520,3725,3725,3725,3725,229
|
|
20240408,143400,1335740495,3720,3725,3725,3720,501
|
|
20240408,143300,1333876770,3725,3725,3725,3725,50
|
|
20240408,143200,1333690520,3715,3715,3715,3715,734
|
|
20240408,143100,1330963710,3715,3715,3715,3715,638
|
|
20240408,143000,1328593540,3715,3725,3725,3715,135
|
|
20240408,142900,1328091240,3725,3725,3725,3720,1845
|
|
20240408,142800,1321225070,3725,3720,3725,3720,364
|
|
20240408,142700,1319869805,3720,3720,3720,3720,67
|
|
20240408,142600,1319620565,3715,3730,3730,3715,1221
|
|
20240408,142500,1315076105,3730,3730,3730,3730,409
|
|
20240408,142400,1313550535,3730,3735,3735,3730,197
|
|
20240408,142300,1312815080,3735,3740,3740,3730,2011
|
|
20240408,142200,1305307955,3740,3740,3740,3730,2258
|
|
20240408,142100,1296877580,3740,3740,3745,3740,811
|
|
20240408,142000,1293844310,3740,3745,3745,3740,221
|
|
20240408,141900,1293017535,3745,3745,3745,3745,127
|
|
20240408,141800,1292541920,3740,3740,3740,3740,0
|
|
20240408,141700,1292541920,3740,3740,3750,3740,2964
|
|
20240408,141600,1281456540,3740,3755,3755,3740,790
|
|
20240408,141500,1278494210,3755,3770,3770,3755,3596
|
|
20240408,141400,1264965875,3770,3780,3790,3770,4967
|
|
20240408,141300,1246196865,3780,3780,3780,3755,1455
|
|
20240408,141200,1240706160,3785,3790,3790,3750,2207
|
|
20240408,141100,1232401365,3760,3730,3800,3730,16617
|
|
20240408,141000,1169802560,3730,3730,3730,3730,26
|
|
20240408,140900,1169705580,3715,3725,3725,3715,283
|
|
20240408,140800,1168652750,3725,3725,3725,3725,682
|
|
20240408,140700,1166112300,3725,3725,3725,3725,58
|
|
20240408,140600,1165896250,3725,3710,3725,3710,7136
|
|
20240408,140500,1139385585,3710,3710,3710,3710,47
|
|
20240408,140400,1139211215,3710,3710,3710,3710,352
|
|
20240408,140300,1137905295,3710,3710,3710,3710,73
|
|
20240408,140200,1137634465,3710,3710,3710,3710,325
|
|
20240408,140100,1136428715,3700,3710,3710,3700,1617
|
|
20240408,140000,1130443605,3710,3710,3710,3710,0
|
|
20240408,135900,1130443605,3710,3705,3710,3705,340
|
|
20240408,135800,1129182905,3705,3705,3705,3705,101
|
|
20240408,135700,1128808700,3700,3700,3710,3700,41
|
|
20240408,135600,1128656950,3705,3710,3710,3705,604
|
|
20240408,135500,1126419110,3710,3710,3710,3710,126
|
|
20240408,135400,1125951650,3710,3705,3710,3705,22
|
|
20240408,135300,1125870090,3705,3715,3715,3705,509
|
|
20240408,135200,1123981530,3710,3710,3710,3710,811
|
|
20240408,135100,1120972720,3710,3710,3715,3710,4774
|
|
20240408,135000,1103242975,3710,3710,3710,3710,250
|
|
20240408,134900,1102315475,3710,3700,3710,3700,637
|
|
20240408,134800,1099958565,3695,3710,3710,3695,4162
|
|
20240408,134700,1084562100,3725,3710,3725,3710,63
|
|
20240408,134600,1084328100,3710,3705,3710,3705,109
|
|
20240408,134500,1083924175,3705,3705,3705,3705,63
|
|
20240408,134400,1083690760,3705,3705,3705,3705,123
|
|
20240408,134300,1083235045,3700,3700,3700,3700,2
|
|
20240408,134200,1083227645,3705,3705,3710,3705,1641
|
|
20240408,134100,1077147240,3705,3725,3725,3705,214
|
|
20240408,134000,1076351690,3710,3725,3725,3710,483
|
|
20240408,133900,1074559665,3710,3710,3725,3710,255
|
|
20240408,133800,1073613205,3700,3705,3705,3700,1177
|
|
20240408,133700,1069252495,3705,3715,3715,3705,1920
|
|
20240408,133600,1062130925,3715,3725,3730,3710,3359
|
|
20240408,133500,1049658895,3725,3720,3725,3710,1552
|
|
20240408,133400,1043894410,3720,3730,3730,3710,1543
|
|
20240408,133300,1038162740,3710,3740,3750,3710,8611
|
|
20240408,133200,1006114145,3730,3720,3745,3705,10977
|
|
20240408,133100,965320530,3720,3800,3805,3720,18328
|
|
20240408,133000,896269615,3800,3875,3895,3735,69231
|
|
20240408,132900,632410175,3890,3695,3955,3695,102178
|
|
20240408,132800,239858975,3695,3695,3695,3695,0
|
|
20240408,132700,239858975,3695,3695,3695,3695,0
|
|
20240408,132600,239858975,3695,3695,3695,3695,807
|
|
20240408,132500,236877110,3690,3690,3690,3690,145
|
|
20240408,132400,236342060,3690,3690,3690,3690,40
|
|
20240408,132300,236194460,3690,3690,3690,3690,238
|
|
20240408,132200,235316240,3690,3690,3690,3690,0
|
|
20240408,132100,235316240,3690,3675,3690,3675,780
|
|
20240408,132000,232443740,3675,3675,3675,3675,0
|
|
20240408,131900,232443740,3675,3675,3675,3675,0
|
|
20240408,131800,232443740,3675,3675,3675,3675,0
|
|
20240408,131700,232443740,3675,3680,3680,3675,33
|
|
20240408,131600,232322420,3675,3675,3675,3675,0
|
|
20240408,131500,232322420,3675,3675,3675,3675,0
|
|
20240408,131400,232322420,3675,3675,3675,3675,0
|
|
20240408,131300,232322420,3675,3675,3675,3675,8
|
|
20240408,131200,232293020,3690,3690,3690,3690,0
|
|
20240408,131100,232293020,3690,3690,3690,3690,652
|
|
20240408,131000,229887140,3675,3675,3675,3675,38
|
|
20240408,130900,229747490,3690,3690,3690,3690,0
|
|
20240408,130800,229747490,3690,3690,3690,3690,0
|
|
20240408,130700,229747490,3690,3690,3690,3690,0
|
|
20240408,130600,229747490,3690,3685,3690,3685,178
|
|
20240408,130500,229091555,3675,3675,3675,3675,0
|
|
20240408,130400,229091555,3675,3675,3675,3675,162
|
|
20240408,130300,228496205,3680,3680,3680,3680,0
|
|
20240408,130200,228496205,3680,3680,3680,3680,0
|
|
20240408,130100,228496205,3680,3680,3680,3680,0
|
|
20240408,130000,228496205,3680,3680,3680,3680,0
|
|
20240408,125900,228496205,3680,3680,3680,3680,1
|
|
20240408,125800,228492525,3685,3685,3685,3685,0
|
|
20240408,125700,228492525,3685,3685,3685,3685,0
|
|
20240408,125600,228492525,3685,3685,3685,3685,0
|
|
20240408,125500,228492525,3685,3685,3685,3685,1
|
|
20240408,125400,228488840,3675,3675,3675,3675,9
|
|
20240408,125300,228455765,3685,3685,3685,3685,0
|
|
20240408,125200,228455765,3685,3685,3685,3685,5
|
|
20240408,125100,228437340,3685,3685,3685,3685,1
|
|
20240408,125000,228433655,3685,3680,3685,3680,2
|
|
20240408,124900,228426290,3665,3665,3665,3665,0
|
|
20240408,124800,228426290,3665,3665,3665,3665,0
|
|
20240408,124700,228426290,3665,3665,3665,3665,236
|
|
20240408,124600,227561350,3665,3675,3675,3665,1717
|
|
20240408,124500,221262735,3670,3680,3680,3670,2001
|
|
20240408,124400,213917175,3680,3680,3680,3680,0
|
|
20240408,124300,213917175,3680,3685,3685,3680,26
|
|
20240408,124200,213821370,3680,3680,3680,3680,0
|
|
20240408,124100,213821370,3680,3680,3680,3680,50
|
|
20240408,124000,213637370,3680,3680,3680,3680,0
|
|
20240408,123900,213637370,3680,3680,3680,3680,0
|
|
20240408,123800,213637370,3680,3680,3680,3680,0
|
|
20240408,123700,213637370,3680,3680,3680,3680,53
|
|
20240408,123600,213442330,3675,3675,3675,3675,0
|
|
20240408,123500,213442330,3675,3675,3675,3675,1019
|
|
20240408,123400,209697505,3675,3675,3675,3675,200
|
|
20240408,123300,208962505,3680,3680,3680,3680,1079
|
|
20240408,123200,204991785,3685,3685,3685,3685,503
|
|
20240408,123100,203138230,3695,3695,3695,3695,0
|
|
20240408,123000,203138230,3695,3695,3695,3695,0
|
|
20240408,122900,203138230,3695,3695,3695,3695,10
|
|
20240408,122800,203101280,3695,3695,3695,3695,0
|
|
20240408,122700,203101280,3695,3695,3695,3695,0
|
|
20240408,122600,203101280,3695,3695,3695,3695,0
|
|
20240408,122500,203101280,3695,3695,3695,3695,0
|
|
20240408,122400,203101280,3695,3695,3695,3695,0
|
|
20240408,122300,203101280,3695,3695,3695,3695,0
|
|
20240408,122200,203101280,3695,3695,3695,3695,0
|
|
20240408,122100,203101280,3695,3695,3695,3695,0
|
|
20240408,122000,203101280,3695,3695,3695,3695,0
|
|
20240408,121900,203101280,3695,3695,3695,3695,0
|
|
20240408,121800,203101280,3695,3695,3695,3695,0
|
|
20240408,121700,203101280,3695,3695,3695,3695,4
|
|
20240408,121600,203086500,3695,3695,3695,3695,1
|
|
20240408,121500,203082805,3680,3680,3685,3680,355
|
|
20240408,121400,201776400,3685,3685,3685,3685,0
|
|
20240408,121300,201776400,3685,3685,3685,3685,0
|
|
20240408,121200,201776400,3685,3685,3685,3685,164
|
|
20240408,121100,201172060,3685,3685,3685,3685,0
|
|
20240408,121000,201172060,3685,3685,3685,3685,0
|
|
20240408,120900,201172060,3685,3685,3685,3685,0
|
|
20240408,120800,201172060,3685,3685,3685,3685,1
|
|
20240408,120700,201168375,3675,3675,3675,3675,0
|
|
20240408,120600,201168375,3675,3675,3675,3675,10
|
|
20240408,120500,201131625,3685,3685,3685,3685,10
|
|
20240408,120400,201094775,3665,3665,3665,3665,0
|
|
20240408,120300,201094775,3665,3665,3665,3665,0
|
|
20240408,120200,201094775,3665,3680,3680,3660,8224
|
|
20240408,120100,170908505,3700,3700,3700,3700,0
|
|
20240408,120000,170908505,3700,3700,3700,3700,0
|
|
20240408,115900,170908505,3700,3700,3700,3700,0
|
|
20240408,115800,170908505,3700,3700,3700,3700,1
|
|
20240408,115700,170904805,3700,3700,3700,3700,0
|
|
20240408,115600,170904805,3700,3700,3700,3700,0
|
|
20240408,115500,170904805,3700,3680,3700,3680,2
|
|
20240408,115400,170897425,3680,3680,3680,3680,0
|
|
20240408,115300,170897425,3680,3680,3680,3680,271
|
|
20240408,115200,169900145,3680,3680,3680,3680,0
|
|
20240408,115100,169900145,3680,3680,3680,3680,0
|
|
20240408,115000,169900145,3680,3680,3680,3680,0
|
|
20240408,114900,169900145,3680,3695,3695,3680,18
|
|
20240408,114800,169833880,3700,3700,3700,3700,0
|
|
20240408,114700,169833880,3700,3700,3700,3700,1
|
|
20240408,114600,169830180,3680,3680,3680,3680,0
|
|
20240408,114500,169830180,3680,3680,3680,3680,0
|
|
20240408,114400,169830180,3680,3680,3680,3680,0
|
|
20240408,114300,169830180,3680,3680,3680,3680,0
|
|
20240408,114200,169830180,3680,3680,3680,3680,13
|
|
20240408,114100,169782340,3680,3680,3680,3680,41
|
|
20240408,114000,169631460,3680,3680,3680,3680,0
|
|
20240408,113900,169631460,3680,3680,3680,3680,1192
|
|
20240408,113800,165244900,3695,3695,3695,3695,1274
|
|
20240408,113700,160537470,3705,3705,3705,3705,0
|
|
20240408,113600,160537470,3705,3705,3705,3705,0
|
|
20240408,113500,160537470,3705,3705,3705,3705,0
|
|
20240408,113400,160537470,3705,3705,3705,3705,0
|
|
20240408,113300,160537470,3705,3705,3705,3705,0
|
|
20240408,113200,160537470,3705,3705,3705,3705,0
|
|
20240408,113100,160537470,3705,3705,3705,3705,1303
|
|
20240408,113000,155709855,3705,3705,3705,3705,1
|
|
20240408,112900,155706150,3695,3695,3695,3695,0
|
|
20240408,112800,155706150,3695,3695,3695,3695,0
|
|
20240408,112700,155706150,3695,3700,3700,3695,160
|
|
20240408,112600,155114910,3695,3695,3695,3695,144
|
|
20240408,112500,154582830,3695,3695,3695,3695,0
|
|
20240408,112400,154582830,3695,3695,3695,3695,0
|
|
20240408,112300,154582830,3695,3710,3710,3695,655
|
|
20240408,112200,152156605,3710,3710,3710,3710,0
|
|
20240408,112100,152156605,3710,3710,3710,3710,392
|
|
20240408,112000,150702285,3710,3710,3710,3710,31
|
|
20240408,111900,150587275,3710,3710,3710,3710,0
|
|
20240408,111800,150587275,3710,3710,3710,3710,0
|
|
20240408,111700,150587275,3710,3710,3710,3710,578
|
|
20240408,111600,148442895,3710,3710,3710,3710,10
|
|
20240408,111500,148405795,3710,3710,3710,3710,237
|
|
20240408,111400,147526525,3710,3710,3710,3710,0
|
|
20240408,111300,147526525,3710,3710,3710,3710,0
|
|
20240408,111200,147526525,3710,3710,3710,3710,1
|
|
20240408,111100,147522815,3705,3705,3705,3705,7
|
|
20240408,111000,147496880,3705,3705,3705,3705,30
|
|
20240408,110900,147385730,3705,3710,3710,3705,80
|
|
20240408,110800,147089180,3710,3710,3710,3710,20
|
|
20240408,110700,147014980,3710,3710,3710,3710,10
|
|
20240408,110600,146977880,3710,3710,3710,3710,1000
|
|
20240408,110500,143267880,3710,3685,3710,3685,2702
|
|
20240408,110400,133255160,3685,3685,3685,3685,0
|
|
20240408,110300,133255160,3685,3685,3685,3685,4
|
|
20240408,110200,133240420,3685,3685,3685,3685,2
|
|
20240408,110100,133233050,3685,3685,3685,3685,1
|
|
20240408,110000,133229365,3670,3670,3670,3670,0
|
|
20240408,105900,133229365,3670,3670,3670,3670,1
|
|
20240408,105800,133225695,3690,3690,3690,3690,0
|
|
20240408,105700,133225695,3690,3690,3690,3690,100
|
|
20240408,105600,132856695,3670,3695,3695,3670,2447
|
|
20240408,105500,123863495,3680,3680,3680,3680,0
|
|
20240408,105400,123863495,3680,3680,3680,3680,0
|
|
20240408,105300,123863495,3680,3680,3680,3680,2038
|
|
20240408,105200,116363655,3680,3680,3680,3680,198
|
|
20240408,105100,115635015,3680,3680,3680,3675,168
|
|
20240408,105000,115017515,3680,3680,3680,3680,954
|
|
20240408,104900,111506795,3680,3680,3680,3680,0
|
|
20240408,104800,111506795,3680,3680,3680,3680,0
|
|
20240408,104700,111506795,3680,3680,3680,3680,40
|
|
20240408,104600,111359595,3685,3680,3685,3680,1001
|
|
20240408,104500,107670915,3685,3685,3685,3685,9
|
|
20240408,104400,107637750,3680,3680,3680,3680,4
|
|
20240408,104300,107623030,3680,3680,3680,3680,0
|
|
20240408,104200,107623030,3680,3680,3680,3680,526
|
|
20240408,104100,105687350,3680,3685,3685,3680,1279
|
|
20240408,104000,100974265,3690,3690,3690,3690,1404
|
|
20240408,103900,95793505,3695,3695,3695,3695,1
|
|
20240408,103800,95789810,3695,3695,3695,3695,0
|
|
20240408,103700,95789810,3695,3695,3695,3695,352
|
|
20240408,103600,94489170,3710,3710,3710,3710,0
|
|
20240408,103500,94489170,3710,3710,3710,3710,0
|
|
20240408,103400,94489170,3710,3710,3710,3710,0
|
|
20240408,103300,94489170,3710,3710,3710,3695,81
|
|
20240408,103200,94188960,3710,3710,3710,3710,20
|
|
20240408,103100,94114760,3710,3710,3710,3710,0
|
|
20240408,103000,94114760,3710,3710,3710,3710,0
|
|
20240408,102900,94114760,3710,3710,3710,3710,0
|
|
20240408,102800,94114760,3710,3700,3710,3700,507
|
|
20240408,102700,92238845,3700,3700,3700,3700,270
|
|
20240408,102600,91239845,3695,3700,3700,3695,587
|
|
20240408,102500,89070855,3705,3705,3705,3705,0
|
|
20240408,102400,89070855,3705,3705,3705,3705,270
|
|
20240408,102300,88070505,3710,3705,3710,3705,273
|
|
20240408,102200,87059035,3710,3710,3710,3710,0
|
|
20240408,102100,87059035,3710,3705,3710,3705,3
|
|
20240408,102000,87047915,3705,3705,3705,3705,249
|
|
20240408,101900,86125370,3705,3705,3705,3705,22
|
|
20240408,101800,86043860,3710,3710,3710,3710,0
|
|
20240408,101700,86043860,3710,3710,3710,3710,0
|
|
20240408,101600,86043860,3710,3710,3710,3710,0
|
|
20240408,101500,86043860,3710,3710,3710,3710,0
|
|
20240408,101400,86043860,3710,3710,3710,3710,0
|
|
20240408,101300,86043860,3710,3710,3710,3710,1
|
|
20240408,101200,86040150,3710,3705,3710,3705,216
|
|
20240408,101100,85239785,3705,3705,3705,3705,0
|
|
20240408,101000,85239785,3705,3705,3705,3705,0
|
|
20240408,100900,85239785,3705,3705,3705,3705,131
|
|
20240408,100800,84754430,3705,3705,3705,3705,1
|
|
20240408,100700,84750725,3700,3690,3700,3690,34
|
|
20240408,100600,84625205,3705,3705,3705,3705,8
|
|
20240408,100500,84595565,3705,3700,3705,3700,2235
|
|
20240408,100400,76324195,3695,3695,3695,3695,42
|
|
20240408,100300,76169005,3695,3695,3695,3695,1
|
|
20240408,100200,76165310,3675,3695,3695,3675,2
|
|
20240408,100100,76157940,3675,3675,3675,3675,0
|
|
20240408,100000,76157940,3675,3675,3675,3675,30
|
|
20240408,095900,76047690,3695,3695,3695,3695,20
|
|
20240408,095800,75973790,3675,3675,3675,3675,90
|
|
20240408,095700,75643040,3675,3695,3695,3675,165
|
|
20240408,095600,75036265,3680,3680,3680,3680,956
|
|
20240408,095500,71518185,3680,3680,3680,3675,63
|
|
20240408,095400,71286375,3680,3680,3680,3680,1
|
|
20240408,095300,71282695,3695,3695,3695,3695,2
|
|
20240408,095200,71275305,3675,3675,3675,3675,300
|
|
20240408,095100,70172805,3700,3700,3700,3700,0
|
|
20240408,095000,70172805,3700,3700,3700,3700,2
|
|
20240408,094900,70165405,3695,3670,3700,3670,454
|
|
20240408,094800,68496775,3700,3700,3700,3700,0
|
|
20240408,094700,68496775,3700,3685,3700,3660,2792
|
|
20240408,094600,58242700,3685,3685,3685,3685,833
|
|
20240408,094500,55173095,3695,3690,3695,3690,40
|
|
20240408,094400,55025395,3700,3700,3700,3700,0
|
|
20240408,094300,55025395,3700,3700,3700,3700,3
|
|
20240408,094200,55014295,3675,3675,3675,3675,0
|
|
20240408,094100,55014295,3675,3695,3695,3675,2130
|
|
20240408,094000,47166890,3700,3700,3700,3700,116
|
|
20240408,093900,46737690,3705,3705,3705,3705,0
|
|
20240408,093800,46737690,3705,3705,3705,3705,239
|
|
20240408,093700,45852195,3700,3700,3700,3700,1064
|
|
20240408,093600,41915395,3690,3690,3690,3690,8
|
|
20240408,093500,41885875,3700,3700,3700,3700,129
|
|
20240408,093400,41408575,3700,3705,3705,3700,277
|
|
20240408,093300,40383240,3710,3700,3710,3700,326
|
|
20240408,093200,39176355,3700,3690,3700,3690,301
|
|
20240408,093100,38065645,3690,3690,3690,3690,0
|
|
20240408,093000,38065645,3690,3690,3690,3690,346
|
|
20240408,092900,36788905,3690,3690,3690,3690,124
|
|
20240408,092800,36331345,3690,3695,3695,3690,436
|
|
20240408,092700,34720375,3700,3700,3700,3700,11
|
|
20240408,092600,34679675,3695,3695,3695,3695,60
|
|
20240408,092500,34457975,3695,3690,3695,3690,2052
|
|
20240408,092400,26883385,3685,3685,3685,3685,130
|
|
20240408,092300,26404335,3685,3685,3685,3685,0
|
|
20240408,092200,26404335,3685,3695,3695,3685,63
|
|
20240408,092100,26172140,3695,3680,3695,3680,28
|
|
20240408,092000,26069070,3685,3690,3690,3685,356
|
|
20240408,091900,24757105,3690,3700,3700,3690,43
|
|
20240408,091800,24598305,3700,3700,3700,3700,200
|
|
20240408,091700,23858305,3700,3700,3700,3700,0
|
|
20240408,091600,23858305,3700,3705,3705,3700,562
|
|
20240408,091500,21778855,3705,3705,3705,3705,10
|
|
20240408,091400,21741805,3705,3700,3705,3700,33
|
|
20240408,091300,21619695,3700,3700,3700,3700,2
|
|
20240408,091200,21612295,3685,3710,3710,3685,72
|
|
20240408,091100,21346950,3685,3715,3715,3685,590
|
|
20240408,091000,19172770,3690,3715,3715,3685,2583
|
|
20240408,090900,9631015,3720,3725,3725,3720,102
|
|
20240408,090800,9251080,3725,3725,3725,3725,38
|
|
20240408,090700,9109530,3720,3705,3725,3705,109
|
|
20240408,090600,8703880,3720,3720,3720,3705,67
|
|
20240408,090500,8455555,3705,3700,3705,3700,310
|
|
20240408,090400,7308505,3700,3705,3705,3695,318
|
|
20240408,090300,6132050,3695,3700,3700,3695,107
|
|
20240408,090200,5736635,3685,3725,3725,3685,108
|
|
20240408,090100,5334655,3725,3725,3725,3725,1
|
|
20240408,090000,5330930,3700,3710,3710,3700,1439
|