625 lines
29 KiB
CSV
625 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,192200,253149790,3110,3110,3110,3110,3675
|
|
20240409,192100,253149790,3110,3110,3110,3110,0
|
|
20240409,192000,253149790,3110,3110,3110,3110,0
|
|
20240409,191900,253149790,3110,3110,3110,3110,0
|
|
20240409,191800,253149790,3110,3110,3110,3110,0
|
|
20240409,191700,253149790,3110,3110,3110,3110,0
|
|
20240409,191600,253149790,3110,3110,3110,3110,0
|
|
20240409,191500,253149790,3110,3110,3110,3110,0
|
|
20240409,191400,253149790,3110,3110,3110,3110,0
|
|
20240409,191300,253149790,3110,3110,3110,3110,0
|
|
20240409,191200,253149790,3110,3110,3110,3110,0
|
|
20240409,191100,253149790,3110,3110,3110,3110,0
|
|
20240409,191000,253149790,3110,3110,3110,3110,0
|
|
20240409,190900,253149790,3110,3110,3110,3110,0
|
|
20240409,190800,253149790,3110,3110,3110,3110,0
|
|
20240409,190700,253149790,3110,3110,3110,3110,0
|
|
20240409,190600,253149790,3110,3110,3110,3110,0
|
|
20240409,190500,253149790,3110,3110,3110,3110,0
|
|
20240409,190400,253149790,3110,3110,3110,3110,0
|
|
20240409,190300,253149790,3110,3110,3110,3110,0
|
|
20240409,190200,253149790,3110,3110,3110,3110,0
|
|
20240409,190100,253149790,3110,3110,3110,3110,0
|
|
20240409,190000,253149790,3110,3110,3110,3110,0
|
|
20240409,185900,253149790,3110,3110,3110,3110,0
|
|
20240409,185800,253149790,3110,3110,3110,3110,0
|
|
20240409,185700,253149790,3110,3110,3110,3110,0
|
|
20240409,185600,253149790,3110,3110,3110,3110,0
|
|
20240409,185500,253149790,3110,3110,3110,3110,0
|
|
20240409,185400,253149790,3110,3110,3110,3110,0
|
|
20240409,185300,253149790,3110,3110,3110,3110,0
|
|
20240409,185200,253149790,3110,3110,3110,3110,3675
|
|
20240409,185100,253149790,3110,3110,3110,3110,0
|
|
20240409,185000,253149790,3110,3110,3110,3110,0
|
|
20240409,184900,253149790,3110,3110,3110,3110,0
|
|
20240409,184800,253149790,3110,3110,3110,3110,0
|
|
20240409,184700,253149790,3110,3110,3110,3110,0
|
|
20240409,184600,253149790,3110,3110,3110,3110,0
|
|
20240409,184500,253149790,3110,3110,3110,3110,0
|
|
20240409,184400,253149790,3110,3110,3110,3110,0
|
|
20240409,184300,253149790,3110,3110,3110,3110,0
|
|
20240409,184200,253149790,3110,3110,3110,3110,0
|
|
20240409,184100,253149790,3110,3110,3110,3110,0
|
|
20240409,184000,253149790,3110,3110,3110,3110,0
|
|
20240409,183900,253149790,3110,3110,3110,3110,0
|
|
20240409,183800,253149790,3110,3110,3110,3110,0
|
|
20240409,183700,253149790,3110,3110,3110,3110,0
|
|
20240409,183600,253149790,3110,3110,3110,3110,0
|
|
20240409,183500,253149790,3110,3110,3110,3110,0
|
|
20240409,183400,253149790,3110,3110,3110,3110,0
|
|
20240409,183300,253149790,3110,3110,3110,3110,0
|
|
20240409,183200,253149790,3110,3110,3110,3110,0
|
|
20240409,183100,253149790,3110,3110,3110,3110,0
|
|
20240409,183000,253149790,3110,3110,3110,3110,0
|
|
20240409,182900,253149790,3110,3110,3110,3110,0
|
|
20240409,182800,253149790,3110,3110,3110,3110,0
|
|
20240409,182700,253149790,3110,3110,3110,3110,0
|
|
20240409,182600,253149790,3110,3110,3110,3110,0
|
|
20240409,182500,253149790,3110,3110,3110,3110,0
|
|
20240409,182400,253149790,3110,3110,3110,3110,0
|
|
20240409,182300,253149790,3110,3110,3110,3110,0
|
|
20240409,182200,253149790,3110,3110,3110,3110,3675
|
|
20240409,182100,253149790,3110,3110,3110,3110,0
|
|
20240409,182000,253149790,3110,3110,3110,3110,0
|
|
20240409,181900,253149790,3110,3110,3110,3110,0
|
|
20240409,181800,253149790,3110,3110,3110,3110,0
|
|
20240409,181700,253149790,3110,3110,3110,3110,0
|
|
20240409,181600,253149790,3110,3110,3110,3110,0
|
|
20240409,181500,253149790,3110,3110,3110,3110,0
|
|
20240409,181400,253149790,3110,3110,3110,3110,0
|
|
20240409,181300,253149790,3110,3110,3110,3110,0
|
|
20240409,181200,253149790,3110,3110,3110,3110,0
|
|
20240409,181100,253149790,3110,3110,3110,3110,0
|
|
20240409,181000,253149790,3110,3110,3110,3110,0
|
|
20240409,180900,253149790,3110,3110,3110,3110,0
|
|
20240409,180800,253149790,3110,3110,3110,3110,0
|
|
20240409,180700,253149790,3110,3110,3110,3110,0
|
|
20240409,180600,253149790,3110,3110,3110,3110,0
|
|
20240409,180500,253149790,3110,3110,3110,3110,0
|
|
20240409,180400,253149790,3110,3110,3110,3110,0
|
|
20240409,180300,253149790,3110,3110,3110,3110,0
|
|
20240409,180200,253149790,3110,3110,3110,3110,0
|
|
20240409,180100,253149790,3110,3110,3110,3110,0
|
|
20240409,180000,253149790,3110,3110,3110,3110,0
|
|
20240409,175900,253149790,3110,3110,3110,3110,0
|
|
20240409,175800,253149790,3110,3110,3110,3110,0
|
|
20240409,175700,253149790,3110,3110,3110,3110,0
|
|
20240409,175600,253149790,3110,3110,3110,3110,0
|
|
20240409,175500,253149790,3110,3110,3110,3110,0
|
|
20240409,175400,253149790,3110,3110,3110,3110,0
|
|
20240409,175300,253149790,3110,3110,3110,3110,0
|
|
20240409,175200,253149790,3110,3110,3110,3110,3675
|
|
20240409,175100,253149790,3110,3110,3110,3110,0
|
|
20240409,175000,253149790,3110,3110,3110,3110,0
|
|
20240409,174900,253149790,3110,3110,3110,3110,0
|
|
20240409,174800,253149790,3110,3110,3110,3110,0
|
|
20240409,174700,253149790,3110,3110,3110,3110,0
|
|
20240409,174600,253149790,3110,3110,3110,3110,0
|
|
20240409,174500,253149790,3110,3110,3110,3110,0
|
|
20240409,174400,253149790,3110,3110,3110,3110,0
|
|
20240409,174300,253149790,3110,3110,3110,3110,0
|
|
20240409,174200,253149790,3110,3110,3110,3110,0
|
|
20240409,174100,253149790,3110,3110,3110,3110,0
|
|
20240409,174000,253149790,3110,3110,3110,3110,0
|
|
20240409,173900,253149790,3110,3110,3110,3110,0
|
|
20240409,173800,253149790,3110,3110,3110,3110,0
|
|
20240409,173700,253149790,3110,3110,3110,3110,0
|
|
20240409,173600,253149790,3110,3110,3110,3110,0
|
|
20240409,173500,253149790,3110,3110,3110,3110,0
|
|
20240409,173400,253149790,3110,3110,3110,3110,0
|
|
20240409,173300,253149790,3110,3110,3110,3110,0
|
|
20240409,173200,253149790,3110,3110,3110,3110,0
|
|
20240409,173100,253149790,3110,3110,3110,3110,0
|
|
20240409,173000,253149790,3110,3110,3110,3110,0
|
|
20240409,172900,253149790,3110,3110,3110,3110,0
|
|
20240409,172800,253149790,3110,3110,3110,3110,0
|
|
20240409,172700,253149790,3110,3110,3110,3110,0
|
|
20240409,172600,253149790,3110,3110,3110,3110,0
|
|
20240409,172500,253149790,3110,3110,3110,3110,0
|
|
20240409,172400,253149790,3110,3110,3110,3110,0
|
|
20240409,172300,253149790,3110,3110,3110,3110,0
|
|
20240409,172200,253149790,3110,3110,3110,3110,3675
|
|
20240409,172100,253149790,3110,3110,3110,3110,0
|
|
20240409,172000,253149790,3110,3110,3110,3110,0
|
|
20240409,171900,253149790,3110,3110,3110,3110,0
|
|
20240409,171800,253149790,3110,3110,3110,3110,0
|
|
20240409,171700,253149790,3110,3110,3110,3110,0
|
|
20240409,171600,253149790,3110,3110,3110,3110,0
|
|
20240409,171500,253149790,3110,3110,3110,3110,0
|
|
20240409,171400,253149790,3110,3110,3110,3110,0
|
|
20240409,171300,253149790,3110,3110,3110,3110,0
|
|
20240409,171200,253149790,3110,3110,3110,3110,0
|
|
20240409,171100,253149790,3110,3110,3110,3110,0
|
|
20240409,171000,253149790,3110,3110,3110,3110,0
|
|
20240409,170900,253149790,3110,3110,3110,3110,0
|
|
20240409,170800,253149790,3110,3110,3110,3110,0
|
|
20240409,170700,253149790,3110,3110,3110,3110,0
|
|
20240409,170600,253149790,3110,3110,3110,3110,0
|
|
20240409,170500,253149790,3110,3110,3110,3110,0
|
|
20240409,170400,253149790,3110,3110,3110,3110,0
|
|
20240409,170300,253149790,3110,3110,3110,3110,0
|
|
20240409,170200,253149790,3110,3110,3110,3110,0
|
|
20240409,170100,253149790,3110,3110,3110,3110,0
|
|
20240409,170000,253149790,3110,3110,3110,3110,0
|
|
20240409,165900,253149790,3110,3110,3110,3110,0
|
|
20240409,165800,253149790,3110,3110,3110,3110,0
|
|
20240409,165700,253149790,3110,3110,3110,3110,0
|
|
20240409,165600,253149790,3110,3110,3110,3110,0
|
|
20240409,165500,253149790,3110,3110,3110,3110,0
|
|
20240409,165400,253149790,3110,3110,3110,3110,0
|
|
20240409,165300,253149790,3110,3110,3110,3110,0
|
|
20240409,165200,253149790,3110,3110,3110,3110,3675
|
|
20240409,165100,253149790,3110,3110,3110,3110,0
|
|
20240409,165000,253149790,3110,3110,3110,3110,0
|
|
20240409,164900,253149790,3110,3110,3110,3110,0
|
|
20240409,164800,253149790,3110,3110,3110,3110,0
|
|
20240409,164700,253149790,3110,3110,3110,3110,0
|
|
20240409,164600,253149790,3110,3110,3110,3110,0
|
|
20240409,164500,253149790,3110,3110,3110,3110,0
|
|
20240409,164400,253149790,3110,3110,3110,3110,0
|
|
20240409,164300,253149790,3110,3110,3110,3110,0
|
|
20240409,164200,253149790,3110,3110,3110,3110,0
|
|
20240409,164100,253149790,3110,3110,3110,3110,0
|
|
20240409,164000,253149790,3110,3110,3110,3110,0
|
|
20240409,163900,253149790,3110,3110,3110,3110,0
|
|
20240409,163800,253149790,3110,3110,3110,3110,0
|
|
20240409,163700,253149790,3110,3110,3110,3110,0
|
|
20240409,163600,253149790,3110,3110,3110,3110,0
|
|
20240409,163500,253149790,3110,3110,3110,3110,0
|
|
20240409,163400,253149790,3110,3110,3110,3110,0
|
|
20240409,163300,253149790,3110,3110,3110,3110,0
|
|
20240409,163200,253149790,3110,3110,3110,3110,0
|
|
20240409,163100,253149790,3110,3110,3110,3110,0
|
|
20240409,163000,253149790,3110,3110,3110,3110,0
|
|
20240409,162900,253149790,3110,3110,3110,3110,0
|
|
20240409,162800,253149790,3110,3110,3110,3110,0
|
|
20240409,162700,253149790,3110,3110,3110,3110,0
|
|
20240409,162600,253149790,3110,3110,3110,3110,0
|
|
20240409,162500,253149790,3110,3110,3110,3110,0
|
|
20240409,162400,253149790,3110,3110,3110,3110,0
|
|
20240409,162300,253149790,3110,3110,3110,3110,0
|
|
20240409,162200,253149790,3110,3110,3110,3110,3675
|
|
20240409,162100,253149790,3110,3110,3110,3110,0
|
|
20240409,162000,253149790,3110,3110,3110,3110,0
|
|
20240409,161900,253149790,3110,3110,3110,3110,0
|
|
20240409,161800,253149790,3110,3110,3110,3110,0
|
|
20240409,161700,253149790,3110,3110,3110,3110,0
|
|
20240409,161600,253149790,3110,3110,3110,3110,0
|
|
20240409,161500,253149790,3110,3110,3110,3110,0
|
|
20240409,161400,253149790,3110,3110,3110,3110,0
|
|
20240409,161300,253149790,3110,3110,3110,3110,0
|
|
20240409,161200,253149790,3110,3110,3110,3110,0
|
|
20240409,161100,253149790,3110,3110,3110,3110,0
|
|
20240409,161000,253149790,3110,3110,3110,3110,0
|
|
20240409,160900,253149790,3110,3110,3110,3110,0
|
|
20240409,160800,253149790,3110,3110,3110,3110,0
|
|
20240409,160700,253149790,3110,3110,3110,3110,0
|
|
20240409,160600,253149790,3110,3110,3110,3110,0
|
|
20240409,160500,253149790,3110,3110,3110,3110,0
|
|
20240409,160400,253149790,3110,3110,3110,3110,0
|
|
20240409,160300,253149790,3110,3110,3110,3110,0
|
|
20240409,160200,253149790,3110,3110,3110,3110,0
|
|
20240409,160100,253149790,3110,3110,3110,3110,0
|
|
20240409,160000,253149790,3110,3110,3110,3110,0
|
|
20240409,155900,253149790,3110,3110,3110,3110,0
|
|
20240409,155800,253149790,3110,3110,3110,3110,0
|
|
20240409,155700,253149790,3110,3110,3110,3110,0
|
|
20240409,155600,253149790,3110,3110,3110,3110,0
|
|
20240409,155500,253149790,3110,3110,3110,3110,0
|
|
20240409,155400,253149790,3110,3110,3110,3110,0
|
|
20240409,155300,253149790,3110,3110,3110,3110,0
|
|
20240409,155200,253149790,3110,3110,3110,3110,3675
|
|
20240409,155100,253149790,3110,3110,3110,3110,0
|
|
20240409,155000,253149790,3110,3110,3110,3110,0
|
|
20240409,154900,253149790,3110,3110,3110,3110,0
|
|
20240409,154800,253149790,3110,3110,3110,3110,0
|
|
20240409,154700,253149790,3110,3110,3110,3110,0
|
|
20240409,154600,253149790,3110,3110,3110,3110,0
|
|
20240409,154500,253149790,3110,3110,3110,3110,0
|
|
20240409,154400,253149790,3110,3110,3110,3110,0
|
|
20240409,154300,253149790,3110,3110,3110,3110,0
|
|
20240409,154200,253149790,3110,3110,3110,3110,0
|
|
20240409,154100,253149790,3110,3110,3110,3110,0
|
|
20240409,154000,253149790,3110,3110,3110,3110,0
|
|
20240409,153900,253149790,3110,3110,3110,3110,0
|
|
20240409,153800,253149790,3110,3110,3110,3110,0
|
|
20240409,153700,253149790,3110,3110,3110,3110,0
|
|
20240409,153600,253149790,3110,3110,3110,3110,0
|
|
20240409,153500,253149790,3110,3110,3110,3110,0
|
|
20240409,153400,253149790,3110,3110,3110,3110,0
|
|
20240409,153300,253149790,3110,3110,3110,3110,0
|
|
20240409,153200,253149790,3110,3110,3110,3110,0
|
|
20240409,153100,253149790,3110,3110,3110,3110,0
|
|
20240409,153000,253149790,3110,3110,3110,3110,3675
|
|
20240409,152900,241720540,3090,3090,3090,3090,0
|
|
20240409,152800,241720540,3090,3090,3090,3090,0
|
|
20240409,152700,241720540,3090,3090,3090,3090,0
|
|
20240409,152600,241720540,3090,3090,3090,3090,0
|
|
20240409,152500,241720540,3090,3090,3090,3090,0
|
|
20240409,152400,241720540,3090,3090,3090,3090,0
|
|
20240409,152300,241720540,3090,3090,3090,3090,0
|
|
20240409,152200,241720540,3090,3090,3090,3090,0
|
|
20240409,152100,241720540,3090,3090,3090,3090,0
|
|
20240409,152000,241720540,3090,3090,3090,3090,0
|
|
20240409,151900,241720540,3090,3100,3100,3085,142
|
|
20240409,151800,241281910,3105,3105,3105,3095,219
|
|
20240409,151700,240603805,3100,3105,3105,3100,45
|
|
20240409,151600,240464295,3105,3105,3105,3105,0
|
|
20240409,151500,240464295,3105,3105,3105,3105,13
|
|
20240409,151400,240423930,3080,3080,3080,3080,0
|
|
20240409,151300,240423930,3080,3095,3100,3080,485
|
|
20240409,151200,238926475,3105,3095,3105,3075,13445
|
|
20240409,151100,197493280,3095,3095,3095,3095,1
|
|
20240409,151000,197490185,3095,3095,3095,3095,7
|
|
20240409,150900,197468520,3095,3095,3095,3095,3
|
|
20240409,150800,197459235,3110,3110,3110,3110,0
|
|
20240409,150700,197459235,3110,3105,3110,3090,212
|
|
20240409,150600,196803630,3110,3110,3110,3110,0
|
|
20240409,150500,196803630,3110,3110,3110,3110,0
|
|
20240409,150400,196803630,3110,3110,3110,3110,14
|
|
20240409,150300,196760090,3090,3095,3095,3090,215
|
|
20240409,150200,196095735,3110,3110,3110,3110,10
|
|
20240409,150100,196064635,3110,3110,3110,3110,0
|
|
20240409,150000,196064635,3110,3110,3110,3110,0
|
|
20240409,145900,196064635,3110,3110,3110,3110,0
|
|
20240409,145800,196064635,3110,3100,3110,3100,133
|
|
20240409,145700,195651905,3090,3095,3095,3090,500
|
|
20240409,145600,194106900,3100,3100,3100,3090,143
|
|
20240409,145500,193663955,3105,3105,3105,3105,0
|
|
20240409,145400,193663955,3105,3105,3105,3105,0
|
|
20240409,145300,193663955,3105,3105,3105,3105,13
|
|
20240409,145200,193623590,3105,3105,3105,3105,0
|
|
20240409,145100,193623590,3105,3105,3105,3105,0
|
|
20240409,145000,193623590,3105,3105,3105,3105,2
|
|
20240409,144900,193617380,3090,3090,3090,3090,0
|
|
20240409,144800,193617380,3090,3090,3090,3090,0
|
|
20240409,144700,193617380,3090,3095,3095,3090,4869
|
|
20240409,144600,178565410,3095,3095,3095,3095,0
|
|
20240409,144500,178565410,3095,3095,3095,3095,253
|
|
20240409,144400,177782375,3095,3095,3095,3095,2776
|
|
20240409,144300,169190655,3100,3100,3100,3100,0
|
|
20240409,144200,169190655,3100,3105,3105,3100,34
|
|
20240409,144100,169085250,3095,3095,3095,3095,0
|
|
20240409,144000,169085250,3095,3095,3095,3095,0
|
|
20240409,143900,169085250,3095,3095,3095,3095,0
|
|
20240409,143800,169085250,3095,3095,3095,3095,0
|
|
20240409,143700,169085250,3095,3095,3095,3095,0
|
|
20240409,143600,169085250,3095,3095,3095,3095,0
|
|
20240409,143500,169085250,3095,3095,3095,3095,0
|
|
20240409,143400,169085250,3095,3095,3095,3095,0
|
|
20240409,143300,169085250,3095,3095,3095,3095,0
|
|
20240409,143200,169085250,3095,3095,3095,3095,0
|
|
20240409,143100,169085250,3095,3105,3105,3095,5
|
|
20240409,143000,169069760,3110,3110,3110,3110,0
|
|
20240409,142900,169069760,3110,3110,3110,3110,0
|
|
20240409,142800,169069760,3110,3110,3110,3110,2
|
|
20240409,142700,169063540,3115,3115,3115,3115,0
|
|
20240409,142600,169063540,3115,3115,3115,3115,0
|
|
20240409,142500,169063540,3115,3115,3115,3115,0
|
|
20240409,142400,169063540,3115,3115,3115,3115,0
|
|
20240409,142300,169063540,3115,3115,3115,3115,0
|
|
20240409,142200,169063540,3115,3115,3115,3115,1
|
|
20240409,142100,169060425,3090,3090,3090,3090,0
|
|
20240409,142000,169060425,3090,3090,3090,3090,0
|
|
20240409,141900,169060425,3090,3090,3090,3090,0
|
|
20240409,141800,169060425,3090,3090,3090,3090,0
|
|
20240409,141700,169060425,3090,3090,3090,3090,0
|
|
20240409,141600,169060425,3090,3090,3090,3090,0
|
|
20240409,141500,169060425,3090,3090,3090,3090,0
|
|
20240409,141400,169060425,3090,3105,3105,3090,24
|
|
20240409,141300,168986185,3090,3090,3090,3090,0
|
|
20240409,141200,168986185,3090,3090,3090,3090,0
|
|
20240409,141100,168986185,3090,3090,3090,3090,0
|
|
20240409,141000,168986185,3090,3090,3090,3090,0
|
|
20240409,140900,168986185,3090,3105,3105,3090,5
|
|
20240409,140800,168970710,3115,3115,3115,3115,0
|
|
20240409,140700,168970710,3115,3115,3115,3115,0
|
|
20240409,140600,168970710,3115,3115,3115,3115,0
|
|
20240409,140500,168970710,3115,3115,3115,3115,0
|
|
20240409,140400,168970710,3115,3110,3115,3090,905
|
|
20240409,140300,166173200,3115,3115,3115,3115,0
|
|
20240409,140200,166173200,3115,3115,3115,3115,0
|
|
20240409,140100,166173200,3115,3115,3115,3115,0
|
|
20240409,140000,166173200,3115,3115,3115,3115,0
|
|
20240409,135900,166173200,3115,3115,3115,3115,12
|
|
20240409,135800,166135820,3100,3100,3100,3100,0
|
|
20240409,135700,166135820,3100,3110,3110,3100,600
|
|
20240409,135600,164275750,3115,3115,3115,3115,0
|
|
20240409,135500,164275750,3115,3115,3115,3115,0
|
|
20240409,135400,164275750,3115,3115,3115,3115,0
|
|
20240409,135300,164275750,3115,3115,3115,3115,10
|
|
20240409,135200,164244600,3115,3115,3115,3115,15
|
|
20240409,135100,164197875,3115,3115,3115,3115,0
|
|
20240409,135000,164197875,3115,3115,3115,3115,0
|
|
20240409,134900,164197875,3115,3115,3115,3115,0
|
|
20240409,134800,164197875,3115,3115,3115,3115,1
|
|
20240409,134700,164194760,3115,3115,3115,3115,0
|
|
20240409,134600,164194760,3115,3115,3115,3115,0
|
|
20240409,134500,164194760,3115,3115,3115,3115,0
|
|
20240409,134400,164194760,3115,3115,3115,3115,0
|
|
20240409,134300,164194760,3115,3115,3115,3115,2
|
|
20240409,134200,164188530,3120,3115,3120,3115,18
|
|
20240409,134100,164132395,3120,3115,3120,3115,19
|
|
20240409,134000,164073150,3120,3115,3120,3115,21
|
|
20240409,133900,164007675,3120,3115,3120,3115,19
|
|
20240409,133800,163948430,3120,3115,3120,3115,18
|
|
20240409,133700,163892295,3120,3115,3120,3115,18
|
|
20240409,133600,163836150,3115,3115,3115,3115,2
|
|
20240409,133500,163829920,3120,3120,3120,3120,0
|
|
20240409,133400,163829920,3120,3120,3120,3120,0
|
|
20240409,133300,163829920,3120,3120,3120,3120,24
|
|
20240409,133200,163755040,3120,3120,3120,3120,0
|
|
20240409,133100,163755040,3120,3120,3120,3120,0
|
|
20240409,133000,163755040,3120,3120,3120,3120,0
|
|
20240409,132900,163755040,3120,3120,3120,3120,0
|
|
20240409,132800,163755040,3120,3120,3120,3120,0
|
|
20240409,132700,163755040,3120,3120,3120,3120,0
|
|
20240409,132600,163755040,3120,3120,3120,3120,0
|
|
20240409,132500,163755040,3120,3120,3120,3120,10
|
|
20240409,132400,163723840,3120,3120,3120,3120,40
|
|
20240409,132300,163599040,3120,3120,3120,3120,0
|
|
20240409,132200,163599040,3120,3120,3120,3120,0
|
|
20240409,132100,163599040,3120,3120,3120,3120,0
|
|
20240409,132000,163599040,3120,3120,3120,3120,0
|
|
20240409,131900,163599040,3120,3120,3120,3120,0
|
|
20240409,131800,163599040,3120,3120,3120,3120,9
|
|
20240409,131700,163570960,3120,3120,3120,3120,0
|
|
20240409,131600,163570960,3120,3120,3120,3120,0
|
|
20240409,131500,163570960,3120,3110,3120,3105,38
|
|
20240409,131400,163452565,3115,3115,3115,3115,1
|
|
20240409,131300,163449450,3120,3120,3120,3120,6
|
|
20240409,131200,163430730,3120,3120,3120,3120,0
|
|
20240409,131100,163430730,3120,3120,3120,3120,0
|
|
20240409,131000,163430730,3120,3120,3120,3120,0
|
|
20240409,130900,163430730,3120,3120,3120,3120,0
|
|
20240409,130800,163430730,3120,3115,3120,3115,19
|
|
20240409,130700,163371480,3115,3115,3115,3115,1084
|
|
20240409,130600,159994820,3115,3115,3115,3115,11
|
|
20240409,130500,159960555,3110,3110,3110,3110,0
|
|
20240409,130400,159960555,3110,3110,3110,3110,1
|
|
20240409,130300,159957445,3115,3115,3115,3115,0
|
|
20240409,130200,159957445,3115,3115,3115,3115,0
|
|
20240409,130100,159957445,3115,3115,3115,3115,0
|
|
20240409,130000,159957445,3115,3115,3115,3115,0
|
|
20240409,125900,159957445,3115,3110,3115,3110,105
|
|
20240409,125800,159630840,3110,3110,3110,3110,0
|
|
20240409,125700,159630840,3110,3110,3110,3110,0
|
|
20240409,125600,159630840,3110,3110,3110,3110,17
|
|
20240409,125500,159577970,3110,3105,3110,3095,10032
|
|
20240409,125400,128528420,3110,3110,3110,3110,0
|
|
20240409,125300,128528420,3110,3110,3110,3110,1456
|
|
20240409,125200,124000260,3110,3110,3110,3110,544
|
|
20240409,125100,122308420,3110,3110,3110,3110,3
|
|
20240409,125000,122299090,3110,3110,3110,3110,11
|
|
20240409,124900,122264880,3105,3105,3105,3105,67
|
|
20240409,124800,122056845,3105,3105,3105,3105,11
|
|
20240409,124700,122022690,3090,3090,3090,3090,216
|
|
20240409,124600,121355250,3095,3095,3095,3095,1
|
|
20240409,124500,121352155,3105,3105,3105,3105,10
|
|
20240409,124400,121321105,3090,3105,3105,3090,16
|
|
20240409,124300,121271500,3095,3095,3095,3095,0
|
|
20240409,124200,121271500,3095,3095,3095,3095,21
|
|
20240409,124100,121206505,3110,3110,3110,3110,0
|
|
20240409,124000,121206505,3110,3110,3110,3110,0
|
|
20240409,123900,121206505,3110,3110,3110,3110,0
|
|
20240409,123800,121206505,3110,3110,3110,3110,0
|
|
20240409,123700,121206505,3110,3110,3110,3110,0
|
|
20240409,123600,121206505,3110,3105,3110,3090,16
|
|
20240409,123500,121156835,3110,3110,3110,3110,11
|
|
20240409,123400,121122625,3095,3105,3105,3095,128
|
|
20240409,123300,120725800,3110,3110,3110,3110,0
|
|
20240409,123200,120725800,3110,3110,3110,3110,0
|
|
20240409,123100,120725800,3110,3110,3110,3110,0
|
|
20240409,123000,120725800,3110,3110,3110,3110,0
|
|
20240409,122900,120725800,3110,3110,3110,3110,0
|
|
20240409,122800,120725800,3110,3110,3110,3110,0
|
|
20240409,122700,120725800,3110,3110,3110,3110,0
|
|
20240409,122600,120725800,3110,3110,3110,3110,0
|
|
20240409,122500,120725800,3110,3110,3110,3110,0
|
|
20240409,122400,120725800,3110,3110,3110,3110,0
|
|
20240409,122300,120725800,3110,3110,3110,3110,0
|
|
20240409,122200,120725800,3110,3110,3110,3110,0
|
|
20240409,122100,120725800,3110,3110,3110,3110,0
|
|
20240409,122000,120725800,3110,3110,3110,3110,0
|
|
20240409,121900,120725800,3110,3110,3110,3110,0
|
|
20240409,121800,120725800,3110,3110,3110,3110,0
|
|
20240409,121700,120725800,3110,3110,3110,3110,0
|
|
20240409,121600,120725800,3110,3110,3110,3110,0
|
|
20240409,121500,120725800,3110,3110,3110,3110,0
|
|
20240409,121400,120725800,3110,3110,3110,3110,0
|
|
20240409,121300,120725800,3110,3110,3110,3110,0
|
|
20240409,121200,120725800,3110,3110,3110,3110,0
|
|
20240409,121100,120725800,3110,3110,3110,3110,0
|
|
20240409,121000,120725800,3110,3110,3110,3110,0
|
|
20240409,120900,120725800,3110,3110,3110,3110,0
|
|
20240409,120800,120725800,3110,3105,3110,3090,315
|
|
20240409,120700,119747235,3115,3115,3115,3115,0
|
|
20240409,120600,119747235,3115,3115,3115,3115,0
|
|
20240409,120500,119747235,3115,3115,3115,3115,0
|
|
20240409,120400,119747235,3115,3115,3115,3115,0
|
|
20240409,120300,119747235,3115,3115,3115,3115,0
|
|
20240409,120200,119747235,3115,3115,3115,3115,0
|
|
20240409,120100,119747235,3115,3115,3115,3115,0
|
|
20240409,120000,119747235,3115,3115,3115,3115,0
|
|
20240409,115900,119747235,3115,3115,3115,3115,11
|
|
20240409,115800,119712970,3110,3110,3110,3110,583
|
|
20240409,115700,117899840,3110,3110,3110,3110,0
|
|
20240409,115600,117899840,3110,3110,3110,3110,3
|
|
20240409,115500,117890510,3110,3110,3110,3110,0
|
|
20240409,115400,117890510,3110,3110,3110,3110,0
|
|
20240409,115300,117890510,3110,3110,3110,3110,0
|
|
20240409,115200,117890510,3110,3110,3110,3110,0
|
|
20240409,115100,117890510,3110,3110,3110,3110,0
|
|
20240409,115000,117890510,3110,3110,3110,3110,0
|
|
20240409,114900,117890510,3110,3110,3110,3110,0
|
|
20240409,114800,117890510,3110,3110,3110,3110,0
|
|
20240409,114700,117890510,3110,3110,3110,3110,33
|
|
20240409,114600,117787880,3115,3115,3115,3115,0
|
|
20240409,114500,117787880,3115,3115,3115,3115,0
|
|
20240409,114400,117787880,3115,3115,3115,3115,0
|
|
20240409,114300,117787880,3115,3115,3115,3115,0
|
|
20240409,114200,117787880,3115,3115,3115,3115,0
|
|
20240409,114100,117787880,3115,3115,3115,3115,0
|
|
20240409,114000,117787880,3115,3115,3115,3115,12
|
|
20240409,113900,117750500,3120,3120,3120,3120,0
|
|
20240409,113800,117750500,3120,3120,3120,3110,145
|
|
20240409,113700,117299160,3080,3100,3100,3080,13459
|
|
20240409,113600,75701585,3120,3120,3120,3120,0
|
|
20240409,113500,75701585,3120,3120,3120,3120,0
|
|
20240409,113400,75701585,3120,3120,3120,3120,100
|
|
20240409,113300,75389585,3120,3120,3120,3120,0
|
|
20240409,113200,75389585,3120,3120,3120,3120,0
|
|
20240409,113100,75389585,3120,3120,3120,3120,0
|
|
20240409,113000,75389585,3120,3105,3120,3105,12
|
|
20240409,112900,75352160,3120,3120,3120,3120,0
|
|
20240409,112800,75352160,3120,3120,3120,3120,0
|
|
20240409,112700,75352160,3120,3120,3120,3120,0
|
|
20240409,112600,75352160,3120,3100,3120,3100,576
|
|
20240409,112500,73566260,3100,3115,3115,3100,400
|
|
20240409,112400,72326210,3120,3120,3120,3120,0
|
|
20240409,112300,72326210,3120,3120,3120,3120,13
|
|
20240409,112200,72285650,3100,3100,3100,3100,0
|
|
20240409,112100,72285650,3100,3115,3115,3100,200
|
|
20240409,112000,71665620,3120,3120,3120,3120,10
|
|
20240409,111900,71634420,3100,3115,3115,3100,300
|
|
20240409,111800,70704290,3120,3120,3120,3120,0
|
|
20240409,111700,70704290,3120,3120,3120,3120,0
|
|
20240409,111600,70704290,3120,3120,3120,3120,0
|
|
20240409,111500,70704290,3120,3120,3120,3120,0
|
|
20240409,111400,70704290,3120,3120,3120,3120,1
|
|
20240409,111300,70701170,3120,3120,3120,3120,0
|
|
20240409,111200,70701170,3120,3120,3120,3120,5
|
|
20240409,111100,70685570,3120,3120,3120,3120,0
|
|
20240409,111000,70685570,3120,3120,3120,3120,0
|
|
20240409,110900,70685570,3120,3120,3120,3120,0
|
|
20240409,110800,70685570,3120,3120,3120,3120,0
|
|
20240409,110700,70685570,3120,3120,3120,3120,3
|
|
20240409,110600,70676210,3120,3120,3120,3120,0
|
|
20240409,110500,70676210,3120,3120,3120,3120,0
|
|
20240409,110400,70676210,3120,3120,3120,3120,0
|
|
20240409,110300,70676210,3120,3120,3120,3120,0
|
|
20240409,110200,70676210,3120,3120,3120,3120,0
|
|
20240409,110100,70676210,3120,3120,3120,3120,0
|
|
20240409,110000,70676210,3120,3120,3120,3120,0
|
|
20240409,105900,70676210,3120,3120,3120,3120,2
|
|
20240409,105800,70669970,3120,3100,3120,3100,51
|
|
20240409,105700,70511650,3100,3125,3125,3100,802
|
|
20240409,105600,68025025,3125,3125,3125,3125,0
|
|
20240409,105500,68025025,3125,3125,3125,3125,0
|
|
20240409,105400,68025025,3125,3125,3125,3125,11
|
|
20240409,105300,67990650,3100,3100,3100,3100,153
|
|
20240409,105200,67516350,3125,3125,3125,3125,11
|
|
20240409,105100,67481975,3105,3105,3105,3105,113
|
|
20240409,105000,67131110,3125,3125,3125,3125,0
|
|
20240409,104900,67131110,3125,3125,3125,3125,10
|
|
20240409,104800,67099860,3100,3105,3105,3100,10
|
|
20240409,104700,67068855,3125,3110,3125,3110,46
|
|
20240409,104600,66925585,3125,3125,3125,3125,0
|
|
20240409,104500,66925585,3125,3125,3125,3125,0
|
|
20240409,104400,66925585,3125,3125,3125,3125,2
|
|
20240409,104300,66919335,3130,3130,3130,3130,0
|
|
20240409,104200,66919335,3130,3110,3130,3100,1257
|
|
20240409,104100,63020830,3130,3130,3130,3130,0
|
|
20240409,104000,63020830,3130,3130,3130,3130,0
|
|
20240409,103900,63020830,3130,3130,3130,3130,0
|
|
20240409,103800,63020830,3130,3130,3130,3130,11
|
|
20240409,103700,62986400,3105,3105,3105,3105,5
|
|
20240409,103600,62970875,3105,3105,3105,3105,30
|
|
20240409,103500,62877725,3105,3125,3130,3105,158
|
|
20240409,103400,62384855,3105,3105,3105,3105,0
|
|
20240409,103300,62384855,3105,3105,3105,3105,0
|
|
20240409,103200,62384855,3105,3105,3105,3105,0
|
|
20240409,103100,62384855,3105,3105,3105,3105,0
|
|
20240409,103000,62384855,3105,3105,3105,3105,0
|
|
20240409,102900,62384855,3105,3105,3105,3105,0
|
|
20240409,102800,62384855,3105,3105,3105,3105,0
|
|
20240409,102700,62384855,3105,3105,3105,3105,0
|
|
20240409,102600,62384855,3105,3105,3105,3105,100
|
|
20240409,102500,62074355,3105,3110,3110,3105,16
|
|
20240409,102400,62024650,3105,3105,3105,3105,0
|
|
20240409,102300,62024650,3105,3105,3105,3105,10
|
|
20240409,102200,61993600,3105,3100,3105,3100,174
|
|
20240409,102100,61454195,3105,3110,3110,3105,27
|
|
20240409,102000,61370330,3110,3110,3110,3110,10
|
|
20240409,101900,61339230,3110,3110,3110,3110,14
|
|
20240409,101800,61295690,3110,3115,3115,3110,2
|
|
20240409,101700,61289465,3120,3120,3120,3120,0
|
|
20240409,101600,61289465,3120,3120,3120,3120,1
|
|
20240409,101500,61286345,3110,3120,3120,3110,17
|
|
20240409,101400,61233460,3125,3125,3125,3125,0
|
|
20240409,101300,61233460,3125,3125,3125,3125,0
|
|
20240409,101200,61233460,3125,3125,3125,3125,20
|
|
20240409,101100,61170960,3125,3125,3125,3125,0
|
|
20240409,101000,61170960,3125,3125,3125,3125,0
|
|
20240409,100900,61170960,3125,3125,3125,3125,11
|
|
20240409,100800,61136585,3105,3110,3110,3105,3726
|
|
20240409,100700,49566365,3110,3120,3120,3110,489
|
|
20240409,100600,48041885,3125,3125,3125,3125,0
|
|
20240409,100500,48041885,3125,3125,3125,3125,2
|
|
20240409,100400,48035635,3130,3130,3130,3130,0
|
|
20240409,100300,48035635,3130,3130,3130,3130,0
|
|
20240409,100200,48035635,3130,3130,3130,3130,0
|
|
20240409,100100,48035635,3130,3125,3130,3125,120
|
|
20240409,100000,47660585,3120,3125,3125,3120,95
|
|
20240409,095900,47364180,3125,3125,3125,3125,5
|
|
20240409,095800,47348555,3130,3130,3130,3130,1
|
|
20240409,095700,47345425,3130,3130,3130,3130,1
|
|
20240409,095600,47342295,3130,3130,3130,3130,2
|
|
20240409,095500,47336035,3130,3130,3130,3130,0
|
|
20240409,095400,47336035,3130,3130,3130,3130,0
|
|
20240409,095300,47336035,3130,3130,3130,3120,44
|
|
20240409,095200,47198710,3130,3130,3130,3130,0
|
|
20240409,095100,47198710,3130,3130,3130,3130,14
|
|
20240409,095000,47154890,3130,3130,3130,3130,0
|
|
20240409,094900,47154890,3130,3130,3130,3130,0
|
|
20240409,094800,47154890,3130,3130,3130,3130,11
|
|
20240409,094700,47120460,3125,3125,3125,3125,0
|
|
20240409,094600,47120460,3125,3125,3125,3125,0
|
|
20240409,094500,47120460,3125,3125,3125,3125,537
|
|
20240409,094400,45442335,3130,3130,3130,3130,0
|
|
20240409,094300,45442335,3130,3130,3130,3130,0
|
|
20240409,094200,45442335,3130,3130,3130,3130,0
|
|
20240409,094100,45442335,3130,3130,3130,3130,0
|
|
20240409,094000,45442335,3130,3130,3130,3130,0
|
|
20240409,093900,45442335,3130,3130,3130,3130,11
|
|
20240409,093800,45407905,3125,3130,3130,3125,335
|
|
20240409,093700,44361025,3135,3135,3135,3135,10
|
|
20240409,093600,44329675,3135,3135,3135,3135,0
|
|
20240409,093500,44329675,3135,3135,3135,3135,0
|
|
20240409,093400,44329675,3135,3135,3135,3135,0
|
|
20240409,093300,44329675,3135,3135,3140,3135,1091
|
|
20240409,093200,40909340,3135,3135,3135,3135,1
|
|
20240409,093100,40906205,3140,3135,3140,3135,212
|
|
20240409,093000,40241530,3140,3135,3140,3135,311
|
|
20240409,092900,39266490,3135,3135,3135,3135,0
|
|
20240409,092800,39266490,3135,3135,3135,3135,1
|
|
20240409,092700,39263355,3140,3135,3140,3130,263
|
|
20240409,092600,38440050,3140,3140,3140,3140,10
|
|
20240409,092500,38408650,3110,3135,3135,3110,130
|
|
20240409,092400,38003855,3145,3145,3145,3145,0
|
|
20240409,092300,38003855,3145,3145,3145,3145,0
|
|
20240409,092200,38003855,3145,3145,3145,3145,0
|
|
20240409,092100,38003855,3145,3145,3145,3145,0
|
|
20240409,092000,38003855,3145,3145,3145,3145,0
|
|
20240409,091900,38003855,3145,3145,3145,3145,0
|
|
20240409,091800,38003855,3145,3145,3145,3145,0
|
|
20240409,091700,38003855,3145,3145,3145,3145,0
|
|
20240409,091600,38003855,3145,3145,3145,3145,0
|
|
20240409,091500,38003855,3145,3125,3145,3125,225
|
|
20240409,091400,37298505,3130,3130,3130,3130,900
|
|
20240409,091300,34481505,3130,3120,3130,3120,54
|
|
20240409,091200,34312785,3120,3120,3120,3120,78
|
|
20240409,091100,34069425,3120,3120,3120,3120,0
|
|
20240409,091000,34069425,3120,3120,3120,3120,300
|
|
20240409,090900,33133425,3115,3115,3115,3115,0
|
|
20240409,090800,33133425,3115,3115,3115,3115,50
|
|
20240409,090700,32977675,3120,3120,3120,3120,0
|
|
20240409,090600,32977675,3120,3120,3120,3120,0
|
|
20240409,090500,32977675,3120,3115,3120,3115,119
|
|
20240409,090400,32606915,3115,3105,3115,3105,66
|
|
20240409,090300,32401795,3105,3105,3105,3105,28
|
|
20240409,090200,32314855,3125,3125,3125,3125,13
|
|
20240409,090100,32274230,3095,3095,3095,3095,1
|
|
20240409,090000,32271135,3120,3085,3150,3085,10398
|