662 lines
31 KiB
CSV
662 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,195900,83178105,2235,2235,2235,2235,798
|
|
20240409,195800,83178105,2235,2235,2235,2235,0
|
|
20240409,195700,83178105,2235,2235,2235,2235,0
|
|
20240409,195600,83178105,2235,2235,2235,2235,0
|
|
20240409,195500,83178105,2235,2235,2235,2235,0
|
|
20240409,195400,83178105,2235,2235,2235,2235,0
|
|
20240409,195300,83178105,2235,2235,2235,2235,0
|
|
20240409,195200,83178105,2235,2235,2235,2235,0
|
|
20240409,195100,83178105,2235,2235,2235,2235,0
|
|
20240409,195000,83178105,2235,2235,2235,2235,0
|
|
20240409,194900,83178105,2235,2235,2235,2235,0
|
|
20240409,194800,83178105,2235,2235,2235,2235,0
|
|
20240409,194700,83178105,2235,2235,2235,2235,0
|
|
20240409,194600,83178105,2235,2235,2235,2235,0
|
|
20240409,194500,83178105,2235,2235,2235,2235,0
|
|
20240409,194400,83178105,2235,2235,2235,2235,0
|
|
20240409,194300,83178105,2235,2235,2235,2235,0
|
|
20240409,194200,83178105,2235,2235,2235,2235,0
|
|
20240409,194100,83178105,2235,2235,2235,2235,0
|
|
20240409,194000,83178105,2235,2235,2235,2235,0
|
|
20240409,193900,83178105,2235,2235,2235,2235,0
|
|
20240409,193800,83178105,2235,2235,2235,2235,0
|
|
20240409,193700,83178105,2235,2235,2235,2235,0
|
|
20240409,193600,83178105,2235,2235,2235,2235,0
|
|
20240409,193500,83178105,2235,2235,2235,2235,0
|
|
20240409,193400,83178105,2235,2235,2235,2235,0
|
|
20240409,193300,83178105,2235,2235,2235,2235,0
|
|
20240409,193200,83178105,2235,2235,2235,2235,0
|
|
20240409,193100,83178105,2235,2235,2235,2235,0
|
|
20240409,193000,83178105,2235,2235,2235,2235,0
|
|
20240409,192900,83178105,2235,2235,2235,2235,798
|
|
20240409,192800,83178105,2235,2235,2235,2235,0
|
|
20240409,192700,83178105,2235,2235,2235,2235,0
|
|
20240409,192600,83178105,2235,2235,2235,2235,0
|
|
20240409,192500,83178105,2235,2235,2235,2235,0
|
|
20240409,192400,83178105,2235,2235,2235,2235,0
|
|
20240409,192300,83178105,2235,2235,2235,2235,0
|
|
20240409,192200,83178105,2235,2235,2235,2235,0
|
|
20240409,192100,83178105,2235,2235,2235,2235,0
|
|
20240409,192000,83178105,2235,2235,2235,2235,0
|
|
20240409,191900,83178105,2235,2235,2235,2235,0
|
|
20240409,191800,83178105,2235,2235,2235,2235,0
|
|
20240409,191700,83178105,2235,2235,2235,2235,0
|
|
20240409,191600,83178105,2235,2235,2235,2235,0
|
|
20240409,191500,83178105,2235,2235,2235,2235,0
|
|
20240409,191400,83178105,2235,2235,2235,2235,0
|
|
20240409,191300,83178105,2235,2235,2235,2235,0
|
|
20240409,191200,83178105,2235,2235,2235,2235,0
|
|
20240409,191100,83178105,2235,2235,2235,2235,0
|
|
20240409,191000,83178105,2235,2235,2235,2235,0
|
|
20240409,190900,83178105,2235,2235,2235,2235,0
|
|
20240409,190800,83178105,2235,2235,2235,2235,0
|
|
20240409,190700,83178105,2235,2235,2235,2235,0
|
|
20240409,190600,83178105,2235,2235,2235,2235,0
|
|
20240409,190500,83178105,2235,2235,2235,2235,0
|
|
20240409,190400,83178105,2235,2235,2235,2235,0
|
|
20240409,190300,83178105,2235,2235,2235,2235,0
|
|
20240409,190200,83178105,2235,2235,2235,2235,0
|
|
20240409,190100,83178105,2235,2235,2235,2235,0
|
|
20240409,190000,83178105,2235,2235,2235,2235,0
|
|
20240409,185900,83178105,2235,2235,2235,2235,798
|
|
20240409,185800,83178105,2235,2235,2235,2235,0
|
|
20240409,185700,83178105,2235,2235,2235,2235,0
|
|
20240409,185600,83178105,2235,2235,2235,2235,0
|
|
20240409,185500,83178105,2235,2235,2235,2235,0
|
|
20240409,185400,83178105,2235,2235,2235,2235,0
|
|
20240409,185300,83178105,2235,2235,2235,2235,0
|
|
20240409,185200,83178105,2235,2235,2235,2235,0
|
|
20240409,185100,83178105,2235,2235,2235,2235,0
|
|
20240409,185000,83178105,2235,2235,2235,2235,0
|
|
20240409,184900,83178105,2235,2235,2235,2235,0
|
|
20240409,184800,83178105,2235,2235,2235,2235,0
|
|
20240409,184700,83178105,2235,2235,2235,2235,0
|
|
20240409,184600,83178105,2235,2235,2235,2235,0
|
|
20240409,184500,83178105,2235,2235,2235,2235,0
|
|
20240409,184400,83178105,2235,2235,2235,2235,0
|
|
20240409,184300,83178105,2235,2235,2235,2235,0
|
|
20240409,184200,83178105,2235,2235,2235,2235,0
|
|
20240409,184100,83178105,2235,2235,2235,2235,0
|
|
20240409,184000,83178105,2235,2235,2235,2235,0
|
|
20240409,183900,83178105,2235,2235,2235,2235,0
|
|
20240409,183800,83178105,2235,2235,2235,2235,0
|
|
20240409,183700,83178105,2235,2235,2235,2235,0
|
|
20240409,183600,83178105,2235,2235,2235,2235,0
|
|
20240409,183500,83178105,2235,2235,2235,2235,0
|
|
20240409,183400,83178105,2235,2235,2235,2235,0
|
|
20240409,183300,83178105,2235,2235,2235,2235,0
|
|
20240409,183200,83178105,2235,2235,2235,2235,0
|
|
20240409,183100,83178105,2235,2235,2235,2235,0
|
|
20240409,183000,83178105,2235,2235,2235,2235,0
|
|
20240409,182900,83178105,2235,2235,2235,2235,798
|
|
20240409,182800,83178105,2235,2235,2235,2235,0
|
|
20240409,182700,83178105,2235,2235,2235,2235,0
|
|
20240409,182600,83178105,2235,2235,2235,2235,0
|
|
20240409,182500,83178105,2235,2235,2235,2235,0
|
|
20240409,182400,83178105,2235,2235,2235,2235,0
|
|
20240409,182300,83178105,2235,2235,2235,2235,0
|
|
20240409,182200,83178105,2235,2235,2235,2235,0
|
|
20240409,182100,83178105,2235,2235,2235,2235,0
|
|
20240409,182000,83178105,2235,2235,2235,2235,0
|
|
20240409,181900,83178105,2235,2235,2235,2235,0
|
|
20240409,181800,83178105,2235,2235,2235,2235,0
|
|
20240409,181700,83178105,2235,2235,2235,2235,0
|
|
20240409,181600,83178105,2235,2235,2235,2235,0
|
|
20240409,181500,83178105,2235,2235,2235,2235,0
|
|
20240409,181400,83178105,2235,2235,2235,2235,0
|
|
20240409,181300,83178105,2235,2235,2235,2235,0
|
|
20240409,181200,83178105,2235,2235,2235,2235,0
|
|
20240409,181100,83178105,2235,2235,2235,2235,0
|
|
20240409,181000,83178105,2235,2235,2235,2235,0
|
|
20240409,180900,83178105,2235,2235,2235,2235,0
|
|
20240409,180800,83178105,2235,2235,2235,2235,0
|
|
20240409,180700,83178105,2235,2235,2235,2235,0
|
|
20240409,180600,83178105,2235,2235,2235,2235,0
|
|
20240409,180500,83178105,2235,2235,2235,2235,0
|
|
20240409,180400,83178105,2235,2235,2235,2235,0
|
|
20240409,180300,83178105,2235,2235,2235,2235,0
|
|
20240409,180200,83178105,2235,2235,2235,2235,0
|
|
20240409,180100,83178105,2235,2235,2235,2235,0
|
|
20240409,180000,83178105,2235,2235,2235,2235,0
|
|
20240409,175900,83178105,2235,2235,2235,2235,798
|
|
20240409,175800,83178105,2235,2235,2235,2235,0
|
|
20240409,175700,83178105,2235,2235,2235,2235,0
|
|
20240409,175600,83178105,2235,2235,2235,2235,0
|
|
20240409,175500,83178105,2235,2235,2235,2235,0
|
|
20240409,175400,83178105,2235,2235,2235,2235,0
|
|
20240409,175300,83178105,2235,2235,2235,2235,0
|
|
20240409,175200,83178105,2235,2235,2235,2235,0
|
|
20240409,175100,83178105,2235,2235,2235,2235,0
|
|
20240409,175000,83178105,2235,2235,2235,2235,0
|
|
20240409,174900,83178105,2235,2235,2235,2235,0
|
|
20240409,174800,83178105,2235,2235,2235,2235,0
|
|
20240409,174700,83178105,2235,2235,2235,2235,0
|
|
20240409,174600,83178105,2235,2235,2235,2235,0
|
|
20240409,174500,83178105,2235,2235,2235,2235,0
|
|
20240409,174400,83178105,2235,2235,2235,2235,0
|
|
20240409,174300,83178105,2235,2235,2235,2235,0
|
|
20240409,174200,83178105,2235,2235,2235,2235,0
|
|
20240409,174100,83178105,2235,2235,2235,2235,0
|
|
20240409,174000,83178105,2235,2235,2235,2235,0
|
|
20240409,173900,83178105,2235,2235,2235,2235,0
|
|
20240409,173800,83178105,2235,2235,2235,2235,0
|
|
20240409,173700,83178105,2235,2235,2235,2235,0
|
|
20240409,173600,83178105,2235,2235,2235,2235,0
|
|
20240409,173500,83178105,2235,2235,2235,2235,0
|
|
20240409,173400,83178105,2235,2235,2235,2235,0
|
|
20240409,173300,83178105,2235,2235,2235,2235,0
|
|
20240409,173200,83178105,2235,2235,2235,2235,0
|
|
20240409,173100,83178105,2235,2235,2235,2235,0
|
|
20240409,173000,83178105,2235,2235,2235,2235,0
|
|
20240409,172900,83178105,2235,2235,2235,2235,798
|
|
20240409,172800,83178105,2235,2235,2235,2235,0
|
|
20240409,172700,83178105,2235,2235,2235,2235,0
|
|
20240409,172600,83178105,2235,2235,2235,2235,0
|
|
20240409,172500,83178105,2235,2235,2235,2235,0
|
|
20240409,172400,83178105,2235,2235,2235,2235,0
|
|
20240409,172300,83178105,2235,2235,2235,2235,0
|
|
20240409,172200,83178105,2235,2235,2235,2235,0
|
|
20240409,172100,83178105,2235,2235,2235,2235,0
|
|
20240409,172000,83178105,2235,2235,2235,2235,0
|
|
20240409,171900,83178105,2235,2235,2235,2235,0
|
|
20240409,171800,83178105,2235,2235,2235,2235,0
|
|
20240409,171700,83178105,2235,2235,2235,2235,0
|
|
20240409,171600,83178105,2235,2235,2235,2235,0
|
|
20240409,171500,83178105,2235,2235,2235,2235,0
|
|
20240409,171400,83178105,2235,2235,2235,2235,0
|
|
20240409,171300,83178105,2235,2235,2235,2235,0
|
|
20240409,171200,83178105,2235,2235,2235,2235,0
|
|
20240409,171100,83178105,2235,2235,2235,2235,0
|
|
20240409,171000,83178105,2235,2235,2235,2235,0
|
|
20240409,170900,83178105,2235,2235,2235,2235,0
|
|
20240409,170800,83178105,2235,2235,2235,2235,0
|
|
20240409,170700,83178105,2235,2235,2235,2235,0
|
|
20240409,170600,83178105,2235,2235,2235,2235,0
|
|
20240409,170500,83178105,2235,2235,2235,2235,0
|
|
20240409,170400,83178105,2235,2235,2235,2235,0
|
|
20240409,170300,83178105,2235,2235,2235,2235,0
|
|
20240409,170200,83178105,2235,2235,2235,2235,0
|
|
20240409,170100,83178105,2235,2235,2235,2235,0
|
|
20240409,170000,83178105,2235,2235,2235,2235,0
|
|
20240409,165900,83178105,2235,2235,2235,2235,798
|
|
20240409,165800,83178105,2235,2235,2235,2235,0
|
|
20240409,165700,83178105,2235,2235,2235,2235,0
|
|
20240409,165600,83178105,2235,2235,2235,2235,0
|
|
20240409,165500,83178105,2235,2235,2235,2235,0
|
|
20240409,165400,83178105,2235,2235,2235,2235,0
|
|
20240409,165300,83178105,2235,2235,2235,2235,0
|
|
20240409,165200,83178105,2235,2235,2235,2235,0
|
|
20240409,165100,83178105,2235,2235,2235,2235,0
|
|
20240409,165000,83178105,2235,2235,2235,2235,0
|
|
20240409,164900,83178105,2235,2235,2235,2235,0
|
|
20240409,164800,83178105,2235,2235,2235,2235,0
|
|
20240409,164700,83178105,2235,2235,2235,2235,0
|
|
20240409,164600,83178105,2235,2235,2235,2235,0
|
|
20240409,164500,83178105,2235,2235,2235,2235,0
|
|
20240409,164400,83178105,2235,2235,2235,2235,0
|
|
20240409,164300,83178105,2235,2235,2235,2235,0
|
|
20240409,164200,83178105,2235,2235,2235,2235,0
|
|
20240409,164100,83178105,2235,2235,2235,2235,0
|
|
20240409,164000,83178105,2235,2235,2235,2235,0
|
|
20240409,163900,83178105,2235,2235,2235,2235,0
|
|
20240409,163800,83178105,2235,2235,2235,2235,0
|
|
20240409,163700,83178105,2235,2235,2235,2235,0
|
|
20240409,163600,83178105,2235,2235,2235,2235,0
|
|
20240409,163500,83178105,2235,2235,2235,2235,0
|
|
20240409,163400,83178105,2235,2235,2235,2235,0
|
|
20240409,163300,83178105,2235,2235,2235,2235,0
|
|
20240409,163200,83178105,2235,2235,2235,2235,0
|
|
20240409,163100,83178105,2235,2235,2235,2235,0
|
|
20240409,163000,83178105,2235,2235,2235,2235,0
|
|
20240409,162900,83178105,2235,2235,2235,2235,798
|
|
20240409,162800,83178105,2235,2235,2235,2235,0
|
|
20240409,162700,83178105,2235,2235,2235,2235,0
|
|
20240409,162600,83178105,2235,2235,2235,2235,0
|
|
20240409,162500,83178105,2235,2235,2235,2235,0
|
|
20240409,162400,83178105,2235,2235,2235,2235,0
|
|
20240409,162300,83178105,2235,2235,2235,2235,0
|
|
20240409,162200,83178105,2235,2235,2235,2235,0
|
|
20240409,162100,83178105,2235,2235,2235,2235,0
|
|
20240409,162000,83178105,2235,2235,2235,2235,0
|
|
20240409,161900,83178105,2235,2235,2235,2235,0
|
|
20240409,161800,83178105,2235,2235,2235,2235,0
|
|
20240409,161700,83178105,2235,2235,2235,2235,0
|
|
20240409,161600,83178105,2235,2235,2235,2235,0
|
|
20240409,161500,83178105,2235,2235,2235,2235,0
|
|
20240409,161400,83178105,2235,2235,2235,2235,0
|
|
20240409,161300,83178105,2235,2235,2235,2235,0
|
|
20240409,161200,83178105,2235,2235,2235,2235,0
|
|
20240409,161100,83178105,2235,2235,2235,2235,0
|
|
20240409,161000,83178105,2235,2235,2235,2235,0
|
|
20240409,160900,83178105,2235,2235,2235,2235,0
|
|
20240409,160800,83178105,2235,2235,2235,2235,0
|
|
20240409,160700,83178105,2235,2235,2235,2235,0
|
|
20240409,160600,83178105,2235,2235,2235,2235,0
|
|
20240409,160500,83178105,2235,2235,2235,2235,0
|
|
20240409,160400,83178105,2235,2235,2235,2235,0
|
|
20240409,160300,83178105,2235,2235,2235,2235,0
|
|
20240409,160200,83178105,2235,2235,2235,2235,0
|
|
20240409,160100,83178105,2235,2235,2235,2235,0
|
|
20240409,160000,83178105,2235,2235,2235,2235,0
|
|
20240409,155900,83178105,2235,2235,2235,2235,798
|
|
20240409,155800,83178105,2235,2235,2235,2235,0
|
|
20240409,155700,83178105,2235,2235,2235,2235,0
|
|
20240409,155600,83178105,2235,2235,2235,2235,0
|
|
20240409,155500,83178105,2235,2235,2235,2235,0
|
|
20240409,155400,83178105,2235,2235,2235,2235,0
|
|
20240409,155300,83178105,2235,2235,2235,2235,0
|
|
20240409,155200,83178105,2235,2235,2235,2235,0
|
|
20240409,155100,83178105,2235,2235,2235,2235,0
|
|
20240409,155000,83178105,2235,2235,2235,2235,0
|
|
20240409,154900,83178105,2235,2235,2235,2235,0
|
|
20240409,154800,83178105,2235,2235,2235,2235,0
|
|
20240409,154700,83178105,2235,2235,2235,2235,0
|
|
20240409,154600,83178105,2235,2235,2235,2235,0
|
|
20240409,154500,83178105,2235,2235,2235,2235,0
|
|
20240409,154400,83178105,2235,2235,2235,2235,0
|
|
20240409,154300,83178105,2235,2235,2235,2235,0
|
|
20240409,154200,83178105,2235,2235,2235,2235,0
|
|
20240409,154100,83178105,2235,2235,2235,2235,0
|
|
20240409,154000,83178105,2235,2235,2235,2235,0
|
|
20240409,153900,83178105,2235,2235,2235,2235,0
|
|
20240409,153800,83178105,2235,2235,2235,2235,0
|
|
20240409,153700,83178105,2235,2235,2235,2235,0
|
|
20240409,153600,83178105,2235,2235,2235,2235,0
|
|
20240409,153500,83178105,2235,2235,2235,2235,0
|
|
20240409,153400,83178105,2235,2235,2235,2235,0
|
|
20240409,153300,83178105,2235,2235,2235,2235,0
|
|
20240409,153200,83178105,2235,2235,2235,2235,0
|
|
20240409,153100,83178105,2235,2235,2235,2235,0
|
|
20240409,153000,83178105,2235,2235,2235,2235,798
|
|
20240409,152900,81394575,2225,2225,2225,2225,0
|
|
20240409,152800,81394575,2225,2225,2225,2225,0
|
|
20240409,152700,81394575,2225,2225,2225,2225,0
|
|
20240409,152600,81394575,2225,2225,2225,2225,0
|
|
20240409,152500,81394575,2225,2225,2225,2225,0
|
|
20240409,152400,81394575,2225,2225,2225,2225,0
|
|
20240409,152300,81394575,2225,2225,2225,2225,0
|
|
20240409,152200,81394575,2225,2225,2225,2225,0
|
|
20240409,152100,81394575,2225,2225,2225,2225,0
|
|
20240409,152000,81394575,2225,2225,2225,2225,0
|
|
20240409,151900,81394575,2225,2220,2225,2220,86
|
|
20240409,151800,81203230,2225,2225,2225,2225,15
|
|
20240409,151700,81169855,2220,2220,2220,2220,0
|
|
20240409,151600,81169855,2220,2220,2220,2220,50
|
|
20240409,151500,81058855,2220,2220,2220,2220,0
|
|
20240409,151400,81058855,2220,2220,2220,2220,0
|
|
20240409,151300,81058855,2220,2220,2220,2220,0
|
|
20240409,151200,81058855,2220,2220,2220,2220,0
|
|
20240409,151100,81058855,2220,2220,2220,2220,0
|
|
20240409,151000,81058855,2220,2220,2220,2220,0
|
|
20240409,150900,81058855,2220,2220,2220,2220,1
|
|
20240409,150800,81056635,2235,2235,2235,2235,0
|
|
20240409,150700,81056635,2235,2235,2235,2235,0
|
|
20240409,150600,81056635,2235,2235,2235,2235,0
|
|
20240409,150500,81056635,2235,2235,2235,2235,448
|
|
20240409,150400,80055355,2235,2235,2235,2235,0
|
|
20240409,150300,80055355,2235,2235,2235,2235,0
|
|
20240409,150200,80055355,2235,2235,2235,2235,0
|
|
20240409,150100,80055355,2235,2235,2235,2235,7
|
|
20240409,150000,80039710,2235,2235,2235,2235,34
|
|
20240409,145900,79963720,2220,2220,2220,2220,240
|
|
20240409,145800,79430920,2220,2220,2220,2220,0
|
|
20240409,145700,79430920,2220,2220,2220,2220,0
|
|
20240409,145600,79430920,2220,2225,2225,2220,131
|
|
20240409,145500,79140075,2220,2220,2220,2220,0
|
|
20240409,145400,79140075,2220,2220,2220,2220,0
|
|
20240409,145300,79140075,2220,2220,2220,2220,0
|
|
20240409,145200,79140075,2220,2220,2220,2220,0
|
|
20240409,145100,79140075,2220,2220,2220,2220,0
|
|
20240409,145000,79140075,2220,2220,2220,2220,0
|
|
20240409,144900,79140075,2220,2220,2220,2220,0
|
|
20240409,144800,79140075,2220,2220,2220,2220,357
|
|
20240409,144700,78347535,2220,2220,2220,2220,22
|
|
20240409,144600,78298695,2235,2235,2235,2235,0
|
|
20240409,144500,78298695,2235,2235,2235,2235,4
|
|
20240409,144400,78289755,2235,2235,2235,2235,0
|
|
20240409,144300,78289755,2235,2235,2235,2235,0
|
|
20240409,144200,78289755,2235,2235,2235,2235,0
|
|
20240409,144100,78289755,2235,2235,2235,2235,0
|
|
20240409,144000,78289755,2235,2235,2235,2235,4
|
|
20240409,143900,78280815,2220,2220,2220,2220,0
|
|
20240409,143800,78280815,2220,2220,2220,2220,0
|
|
20240409,143700,78280815,2220,2220,2220,2220,0
|
|
20240409,143600,78280815,2220,2220,2220,2220,0
|
|
20240409,143500,78280815,2220,2220,2220,2220,46
|
|
20240409,143400,78178695,2220,2220,2220,2220,0
|
|
20240409,143300,78178695,2220,2220,2220,2220,0
|
|
20240409,143200,78178695,2220,2220,2220,2220,0
|
|
20240409,143100,78178695,2220,2220,2220,2220,0
|
|
20240409,143000,78178695,2220,2220,2220,2220,0
|
|
20240409,142900,78178695,2220,2220,2220,2220,0
|
|
20240409,142800,78178695,2220,2220,2220,2220,0
|
|
20240409,142700,78178695,2220,2220,2220,2220,0
|
|
20240409,142600,78178695,2220,2220,2220,2220,0
|
|
20240409,142500,78178695,2220,2220,2220,2220,10
|
|
20240409,142400,78156495,2225,2225,2225,2225,0
|
|
20240409,142300,78156495,2225,2225,2225,2225,0
|
|
20240409,142200,78156495,2225,2225,2225,2225,0
|
|
20240409,142100,78156495,2225,2225,2225,2225,0
|
|
20240409,142000,78156495,2225,2225,2225,2225,0
|
|
20240409,141900,78156495,2225,2225,2225,2225,0
|
|
20240409,141800,78156495,2225,2225,2225,2225,395
|
|
20240409,141700,77277620,2225,2225,2225,2225,0
|
|
20240409,141600,77277620,2225,2225,2225,2225,0
|
|
20240409,141500,77277620,2225,2225,2225,2225,46
|
|
20240409,141400,77175270,2225,2225,2225,2225,0
|
|
20240409,141300,77175270,2225,2225,2225,2225,0
|
|
20240409,141200,77175270,2225,2225,2225,2225,0
|
|
20240409,141100,77175270,2225,2225,2225,2225,0
|
|
20240409,141000,77175270,2225,2225,2225,2225,472
|
|
20240409,140900,76125070,2225,2225,2225,2225,0
|
|
20240409,140800,76125070,2225,2225,2225,2225,0
|
|
20240409,140700,76125070,2225,2225,2225,2225,0
|
|
20240409,140600,76125070,2225,2225,2225,2225,0
|
|
20240409,140500,76125070,2225,2225,2225,2225,0
|
|
20240409,140400,76125070,2225,2225,2225,2225,0
|
|
20240409,140300,76125070,2225,2225,2225,2225,0
|
|
20240409,140200,76125070,2225,2225,2225,2225,100
|
|
20240409,140100,75902570,2225,2225,2225,2225,0
|
|
20240409,140000,75902570,2225,2225,2225,2225,0
|
|
20240409,135900,75902570,2225,2225,2225,2225,0
|
|
20240409,135800,75902570,2225,2225,2225,2225,0
|
|
20240409,135700,75902570,2225,2225,2225,2225,0
|
|
20240409,135600,75902570,2225,2225,2225,2225,0
|
|
20240409,135500,75902570,2225,2225,2225,2225,413
|
|
20240409,135400,74983645,2225,2225,2225,2225,0
|
|
20240409,135300,74983645,2225,2225,2225,2225,0
|
|
20240409,135200,74983645,2225,2225,2225,2225,0
|
|
20240409,135100,74983645,2225,2225,2225,2225,0
|
|
20240409,135000,74983645,2225,2225,2225,2225,0
|
|
20240409,134900,74983645,2225,2225,2225,2225,0
|
|
20240409,134800,74983645,2225,2225,2225,2225,0
|
|
20240409,134700,74983645,2225,2225,2225,2225,0
|
|
20240409,134600,74983645,2225,2225,2225,2225,5
|
|
20240409,134500,74972520,2210,2210,2210,2210,0
|
|
20240409,134400,74972520,2210,2210,2210,2210,0
|
|
20240409,134300,74972520,2210,2210,2210,2210,0
|
|
20240409,134200,74972520,2210,2210,2210,2210,0
|
|
20240409,134100,74972520,2210,2210,2210,2210,0
|
|
20240409,134000,74972520,2210,2210,2210,2210,0
|
|
20240409,133900,74972520,2210,2210,2210,2210,0
|
|
20240409,133800,74972520,2210,2210,2210,2210,0
|
|
20240409,133700,74972520,2210,2210,2210,2210,0
|
|
20240409,133600,74972520,2210,2210,2210,2210,0
|
|
20240409,133500,74972520,2210,2210,2210,2210,46
|
|
20240409,133400,74870860,2215,2215,2215,2215,0
|
|
20240409,133300,74870860,2215,2215,2215,2215,0
|
|
20240409,133200,74870860,2215,2215,2215,2215,0
|
|
20240409,133100,74870860,2215,2215,2215,2215,0
|
|
20240409,133000,74870860,2215,2215,2215,2215,0
|
|
20240409,132900,74870860,2215,2215,2215,2215,0
|
|
20240409,132800,74870860,2215,2215,2215,2215,0
|
|
20240409,132700,74870860,2215,2215,2215,2215,5
|
|
20240409,132600,74859785,2215,2215,2215,2215,370
|
|
20240409,132500,74040235,2215,2215,2215,2215,0
|
|
20240409,132400,74040235,2215,2215,2215,2215,3295
|
|
20240409,132300,66741810,2210,2210,2210,2210,0
|
|
20240409,132200,66741810,2210,2210,2210,2210,0
|
|
20240409,132100,66741810,2210,2215,2215,2210,276
|
|
20240409,132000,66131225,2215,2215,2215,2215,1097
|
|
20240409,131900,63701370,2215,2215,2215,2215,0
|
|
20240409,131800,63701370,2215,2215,2215,2215,424
|
|
20240409,131700,62762210,2215,2215,2215,2215,0
|
|
20240409,131600,62762210,2215,2210,2215,2210,1124
|
|
20240409,131500,60272575,2210,2210,2210,2210,46
|
|
20240409,131400,60170915,2215,2215,2215,2215,0
|
|
20240409,131300,60170915,2215,2215,2215,2215,360
|
|
20240409,131200,59373515,2215,2215,2215,2215,0
|
|
20240409,131100,59373515,2215,2215,2215,2215,0
|
|
20240409,131000,59373515,2215,2215,2215,2215,0
|
|
20240409,130900,59373515,2215,2215,2215,2215,0
|
|
20240409,130800,59373515,2215,2215,2215,2215,0
|
|
20240409,130700,59373515,2215,2215,2215,2215,0
|
|
20240409,130600,59373515,2215,2215,2215,2215,0
|
|
20240409,130500,59373515,2215,2215,2215,2215,0
|
|
20240409,130400,59373515,2215,2215,2215,2215,0
|
|
20240409,130300,59373515,2215,2215,2215,2215,0
|
|
20240409,130200,59373515,2215,2215,2215,2215,0
|
|
20240409,130100,59373515,2215,2215,2215,2215,0
|
|
20240409,130000,59373515,2215,2215,2215,2215,2000
|
|
20240409,125900,54943515,2215,2215,2215,2215,0
|
|
20240409,125800,54943515,2215,2215,2215,2215,0
|
|
20240409,125700,54943515,2215,2215,2215,2215,0
|
|
20240409,125600,54943515,2215,2215,2215,2215,0
|
|
20240409,125500,54943515,2215,2220,2220,2215,991
|
|
20240409,125400,52748220,2230,2230,2230,2230,0
|
|
20240409,125300,52748220,2230,2230,2230,2230,0
|
|
20240409,125200,52748220,2230,2230,2230,2230,158
|
|
20240409,125100,52395880,2230,2230,2230,2230,0
|
|
20240409,125000,52395880,2230,2230,2230,2230,0
|
|
20240409,124900,52395880,2230,2230,2230,2230,0
|
|
20240409,124800,52395880,2230,2230,2230,2230,0
|
|
20240409,124700,52395880,2230,2230,2230,2230,0
|
|
20240409,124600,52395880,2230,2230,2230,2230,0
|
|
20240409,124500,52395880,2230,2230,2230,2230,0
|
|
20240409,124400,52395880,2230,2230,2230,2230,0
|
|
20240409,124300,52395880,2230,2230,2230,2230,4
|
|
20240409,124200,52386960,2235,2235,2235,2235,0
|
|
20240409,124100,52386960,2235,2235,2235,2235,0
|
|
20240409,124000,52386960,2235,2235,2235,2235,0
|
|
20240409,123900,52386960,2235,2235,2235,2235,0
|
|
20240409,123800,52386960,2235,2235,2235,2235,0
|
|
20240409,123700,52386960,2235,2235,2235,2235,0
|
|
20240409,123600,52386960,2235,2235,2235,2235,100
|
|
20240409,123500,52163460,2230,2230,2230,2230,46
|
|
20240409,123400,52060880,2230,2230,2230,2230,187
|
|
20240409,123300,51643870,2230,2230,2230,2230,50
|
|
20240409,123200,51532370,2230,2230,2230,2230,0
|
|
20240409,123100,51532370,2230,2230,2230,2230,0
|
|
20240409,123000,51532370,2230,2230,2230,2230,0
|
|
20240409,122900,51532370,2230,2230,2230,2230,0
|
|
20240409,122800,51532370,2230,2230,2230,2230,0
|
|
20240409,122700,51532370,2230,2230,2230,2230,100
|
|
20240409,122600,51309370,2225,2225,2225,2225,0
|
|
20240409,122500,51309370,2225,2225,2225,2225,0
|
|
20240409,122400,51309370,2225,2225,2225,2225,0
|
|
20240409,122300,51309370,2225,2225,2225,2225,405
|
|
20240409,122200,50408245,2220,2220,2220,2220,45
|
|
20240409,122100,50308345,2215,2215,2215,2215,0
|
|
20240409,122000,50308345,2215,2215,2215,2215,0
|
|
20240409,121900,50308345,2215,2215,2215,2215,0
|
|
20240409,121800,50308345,2215,2215,2215,2215,0
|
|
20240409,121700,50308345,2215,2215,2215,2215,0
|
|
20240409,121600,50308345,2215,2215,2215,2215,0
|
|
20240409,121500,50308345,2215,2215,2215,2215,46
|
|
20240409,121400,50206455,2215,2215,2215,2215,0
|
|
20240409,121300,50206455,2215,2215,2215,2215,4
|
|
20240409,121200,50197595,2215,2215,2215,2215,0
|
|
20240409,121100,50197595,2215,2215,2215,2215,0
|
|
20240409,121000,50197595,2215,2215,2215,2215,0
|
|
20240409,120900,50197595,2215,2215,2215,2215,460
|
|
20240409,120800,49178695,2215,2215,2215,2215,0
|
|
20240409,120700,49178695,2215,2215,2215,2215,0
|
|
20240409,120600,49178695,2215,2215,2215,2215,45
|
|
20240409,120500,49079020,2215,2215,2215,2215,0
|
|
20240409,120400,49079020,2215,2215,2215,2215,0
|
|
20240409,120300,49079020,2215,2215,2215,2215,0
|
|
20240409,120200,49079020,2215,2215,2215,2215,0
|
|
20240409,120100,49079020,2215,2215,2215,2215,0
|
|
20240409,120000,49079020,2215,2215,2215,2215,0
|
|
20240409,115900,49079020,2215,2215,2215,2215,0
|
|
20240409,115800,49079020,2215,2215,2215,2215,0
|
|
20240409,115700,49079020,2215,2215,2215,2215,0
|
|
20240409,115600,49079020,2215,2215,2215,2215,0
|
|
20240409,115500,49079020,2215,2220,2220,2215,2
|
|
20240409,115400,49074585,2210,2210,2210,2210,0
|
|
20240409,115300,49074585,2210,2210,2210,2210,0
|
|
20240409,115200,49074585,2210,2210,2210,2210,0
|
|
20240409,115100,49074585,2210,2210,2210,2210,0
|
|
20240409,115000,49074585,2210,2210,2210,2210,0
|
|
20240409,114900,49074585,2210,2210,2210,2210,1
|
|
20240409,114800,49072375,2210,2210,2210,2210,0
|
|
20240409,114700,49072375,2210,2210,2210,2210,0
|
|
20240409,114600,49072375,2210,2210,2210,2210,0
|
|
20240409,114500,49072375,2210,2210,2210,2210,2219
|
|
20240409,114400,44168385,2210,2210,2210,2210,0
|
|
20240409,114300,44168385,2210,2210,2210,2210,1
|
|
20240409,114200,44166175,2230,2230,2230,2230,1
|
|
20240409,114100,44163945,2210,2210,2210,2210,0
|
|
20240409,114000,44163945,2210,2210,2210,2210,8
|
|
20240409,113900,44146265,2210,2215,2215,2210,3046
|
|
20240409,113800,37414475,2215,2215,2215,2215,0
|
|
20240409,113700,37414475,2215,2215,2215,2215,1
|
|
20240409,113600,37412260,2215,2215,2215,2215,181
|
|
20240409,113500,37011345,2215,2215,2215,2215,46
|
|
20240409,113400,36909455,2215,2215,2215,2215,0
|
|
20240409,113300,36909455,2215,2215,2215,2215,0
|
|
20240409,113200,36909455,2215,2215,2215,2215,0
|
|
20240409,113100,36909455,2215,2215,2215,2215,1
|
|
20240409,113000,36907240,2220,2220,2220,2220,0
|
|
20240409,112900,36907240,2220,2220,2220,2220,183
|
|
20240409,112800,36500980,2220,2215,2220,2215,291
|
|
20240409,112700,35855070,2220,2220,2220,2220,1
|
|
20240409,112600,35852850,2220,2215,2220,2215,2
|
|
20240409,112500,35848415,2220,2220,2220,2220,0
|
|
20240409,112400,35848415,2220,2220,2220,2220,78
|
|
20240409,112300,35675255,2220,2220,2220,2220,0
|
|
20240409,112200,35675255,2220,2220,2220,2220,0
|
|
20240409,112100,35675255,2220,2220,2220,2220,59
|
|
20240409,112000,35544275,2220,2220,2220,2220,1
|
|
20240409,111900,35542055,2225,2225,2225,2225,0
|
|
20240409,111800,35542055,2225,2225,2225,2225,0
|
|
20240409,111700,35542055,2225,2225,2225,2225,0
|
|
20240409,111600,35542055,2225,2225,2225,2225,0
|
|
20240409,111500,35542055,2225,2220,2225,2220,49
|
|
20240409,111400,35433270,2225,2225,2225,2225,2
|
|
20240409,111300,35428820,2225,2225,2225,2225,0
|
|
20240409,111200,35428820,2225,2225,2225,2225,709
|
|
20240409,111100,33851295,2225,2225,2225,2225,0
|
|
20240409,111000,33851295,2225,2220,2225,2220,2
|
|
20240409,110900,33846850,2220,2215,2220,2215,69
|
|
20240409,110800,33693675,2220,2220,2220,2220,0
|
|
20240409,110700,33693675,2220,2220,2220,2220,0
|
|
20240409,110600,33693675,2220,2220,2220,2220,1
|
|
20240409,110500,33691455,2215,2215,2215,2215,0
|
|
20240409,110400,33691455,2215,2215,2215,2215,0
|
|
20240409,110300,33691455,2215,2215,2215,2215,1
|
|
20240409,110200,33689240,2215,2215,2215,2215,0
|
|
20240409,110100,33689240,2215,2215,2215,2215,1884
|
|
20240409,110000,29516180,2215,2215,2215,2215,0
|
|
20240409,105900,29516180,2215,2215,2215,2215,0
|
|
20240409,105800,29516180,2215,2215,2215,2215,1
|
|
20240409,105700,29513965,2220,2220,2220,2220,0
|
|
20240409,105600,29513965,2220,2220,2220,2220,0
|
|
20240409,105500,29513965,2220,2220,2220,2220,32
|
|
20240409,105400,29442925,2220,2220,2220,2220,0
|
|
20240409,105300,29442925,2220,2220,2220,2220,0
|
|
20240409,105200,29442925,2220,2220,2220,2220,1
|
|
20240409,105100,29440705,2215,2215,2215,2215,0
|
|
20240409,105000,29440705,2215,2215,2215,2215,60
|
|
20240409,104900,29307805,2215,2220,2220,2215,543
|
|
20240409,104800,28105055,2215,2215,2215,2215,0
|
|
20240409,104700,28105055,2215,2215,2215,2215,0
|
|
20240409,104600,28105055,2215,2215,2215,2215,1
|
|
20240409,104500,28102840,2215,2215,2215,2215,0
|
|
20240409,104400,28102840,2215,2215,2215,2215,0
|
|
20240409,104300,28102840,2215,2215,2215,2215,0
|
|
20240409,104200,28102840,2215,2215,2215,2215,0
|
|
20240409,104100,28102840,2215,2215,2215,2215,267
|
|
20240409,104000,27511435,2215,2220,2220,2215,801
|
|
20240409,103900,25736295,2220,2220,2220,2220,0
|
|
20240409,103800,25736295,2220,2220,2220,2220,0
|
|
20240409,103700,25736295,2220,2220,2220,2220,0
|
|
20240409,103600,25736295,2220,2220,2220,2220,500
|
|
20240409,103500,24626295,2220,2225,2225,2220,2
|
|
20240409,103400,24621850,2225,2225,2225,2225,0
|
|
20240409,103300,24621850,2225,2225,2225,2225,0
|
|
20240409,103200,24621850,2225,2225,2225,2225,0
|
|
20240409,103100,24621850,2225,2225,2225,2225,0
|
|
20240409,103000,24621850,2225,2225,2225,2225,0
|
|
20240409,102900,24621850,2225,2225,2225,2225,873
|
|
20240409,102800,22679425,2225,2225,2225,2225,0
|
|
20240409,102700,22679425,2225,2225,2225,2225,20
|
|
20240409,102600,22634925,2225,2225,2225,2225,0
|
|
20240409,102500,22634925,2225,2225,2225,2225,0
|
|
20240409,102400,22634925,2225,2225,2225,2225,1
|
|
20240409,102300,22632700,2225,2225,2225,2225,0
|
|
20240409,102200,22632700,2225,2225,2225,2225,0
|
|
20240409,102100,22632700,2225,2225,2225,2225,0
|
|
20240409,102000,22632700,2225,2225,2225,2225,3
|
|
20240409,101900,22626025,2225,2225,2225,2225,121
|
|
20240409,101800,22356800,2225,2225,2225,2225,1
|
|
20240409,101700,22354575,2225,2225,2225,2225,0
|
|
20240409,101600,22354575,2225,2225,2225,2225,0
|
|
20240409,101500,22354575,2225,2225,2225,2225,46
|
|
20240409,101400,22252225,2230,2230,2230,2230,1
|
|
20240409,101300,22249995,2225,2225,2225,2225,0
|
|
20240409,101200,22249995,2225,2225,2225,2225,1
|
|
20240409,101100,22247770,2230,2230,2230,2230,0
|
|
20240409,101000,22247770,2230,2230,2230,2230,28
|
|
20240409,100900,22185330,2230,2230,2230,2230,0
|
|
20240409,100800,22185330,2230,2230,2230,2230,4
|
|
20240409,100700,22176410,2225,2225,2225,2225,0
|
|
20240409,100600,22176410,2225,2225,2225,2225,1
|
|
20240409,100500,22174185,2230,2230,2230,2230,0
|
|
20240409,100400,22174185,2230,2230,2230,2230,0
|
|
20240409,100300,22174185,2230,2230,2230,2230,11
|
|
20240409,100200,22149655,2220,2220,2220,2220,0
|
|
20240409,100100,22149655,2220,2220,2220,2220,1
|
|
20240409,100000,22147435,2235,2235,2235,2235,0
|
|
20240409,095900,22147435,2235,2235,2235,2235,0
|
|
20240409,095800,22147435,2235,2235,2235,2235,100
|
|
20240409,095700,21923935,2235,2235,2235,2235,1
|
|
20240409,095600,21921700,2220,2220,2220,2220,0
|
|
20240409,095500,21921700,2220,2220,2235,2220,49
|
|
20240409,095400,21812905,2235,2235,2235,2235,10
|
|
20240409,095300,21790555,2220,2235,2235,2220,522
|
|
20240409,095200,20631385,2220,2220,2220,2220,50
|
|
20240409,095100,20520385,2220,2220,2220,2220,0
|
|
20240409,095000,20520385,2220,2220,2220,2220,2
|
|
20240409,094900,20515945,2220,2225,2225,2220,344
|
|
20240409,094800,19751760,2235,2235,2235,2235,0
|
|
20240409,094700,19751760,2235,2235,2235,2235,0
|
|
20240409,094600,19751760,2235,2235,2235,2235,10
|
|
20240409,094500,19729410,2220,2220,2220,2220,0
|
|
20240409,094400,19729410,2220,2225,2225,2220,182
|
|
20240409,094300,19325360,2225,2225,2225,2225,0
|
|
20240409,094200,19325360,2225,2225,2225,2225,0
|
|
20240409,094100,19325360,2225,2220,2225,2220,33
|
|
20240409,094000,19252090,2220,2220,2220,2220,0
|
|
20240409,093900,19252090,2220,2230,2230,2220,500
|
|
20240409,093800,18141150,2230,2230,2230,2230,2
|
|
20240409,093700,18136690,2225,2225,2225,2225,0
|
|
20240409,093600,18136690,2225,2225,2225,2225,0
|
|
20240409,093500,18136690,2225,2225,2225,2225,47
|
|
20240409,093400,18032115,2225,2225,2225,2225,20
|
|
20240409,093300,17987615,2225,2225,2225,2225,2
|
|
20240409,093200,17983165,2225,2225,2225,2225,0
|
|
20240409,093100,17983165,2225,2225,2225,2225,0
|
|
20240409,093000,17983165,2225,2225,2225,2225,0
|
|
20240409,092900,17983165,2225,2225,2225,2225,0
|
|
20240409,092800,17983165,2225,2225,2225,2225,0
|
|
20240409,092700,17983165,2225,2225,2225,2225,2
|
|
20240409,092600,17978715,2225,2225,2225,2225,0
|
|
20240409,092500,17978715,2225,2225,2225,2225,0
|
|
20240409,092400,17978715,2225,2225,2225,2225,0
|
|
20240409,092300,17978715,2225,2225,2225,2225,350
|
|
20240409,092200,17199965,2225,2225,2225,2225,350
|
|
20240409,092100,16421215,2225,2230,2230,2225,200
|
|
20240409,092000,15975225,2230,2230,2230,2230,227
|
|
20240409,091900,15469015,2230,2230,2230,2230,100
|
|
20240409,091800,15246015,2230,2230,2230,2230,75
|
|
20240409,091700,15078765,2230,2230,2230,2230,0
|
|
20240409,091600,15078765,2230,2230,2230,2230,2
|
|
20240409,091500,15074305,2230,2230,2230,2230,139
|
|
20240409,091400,14764335,2235,2235,2235,2235,0
|
|
20240409,091300,14764335,2235,2235,2235,2235,60
|
|
20240409,091200,14630235,2235,2235,2235,2235,0
|
|
20240409,091100,14630235,2235,2235,2235,2235,1
|
|
20240409,091000,14628000,2225,2230,2230,2225,392
|
|
20240409,090900,13753850,2230,2230,2230,2230,300
|
|
20240409,090800,13084850,2230,2230,2230,2230,0
|
|
20240409,090700,13084850,2230,2230,2230,2230,0
|
|
20240409,090600,13084850,2230,2230,2230,2230,33
|
|
20240409,090500,13011260,2230,2230,2230,2230,1
|
|
20240409,090400,13009030,2230,2230,2230,2230,12
|
|
20240409,090300,12982270,2230,2230,2230,2230,0
|
|
20240409,090200,12982270,2230,2230,2230,2230,194
|
|
20240409,090100,12549650,2230,2240,2240,2225,1085
|
|
20240409,090000,10121705,2240,2210,2240,2210,4569
|