634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,193100,1332792400,3145,3145,3145,3145,8854
|
|
20240408,193000,1332792400,3145,3145,3145,3145,0
|
|
20240408,192900,1332792400,3145,3145,3145,3145,0
|
|
20240408,192800,1332792400,3145,3145,3145,3145,0
|
|
20240408,192700,1332792400,3145,3145,3145,3145,0
|
|
20240408,192600,1332792400,3145,3145,3145,3145,0
|
|
20240408,192500,1332792400,3145,3145,3145,3145,0
|
|
20240408,192400,1332792400,3145,3145,3145,3145,0
|
|
20240408,192300,1332792400,3145,3145,3145,3145,0
|
|
20240408,192200,1332792400,3145,3145,3145,3145,0
|
|
20240408,192100,1332792400,3145,3145,3145,3145,0
|
|
20240408,192000,1332792400,3145,3145,3145,3145,0
|
|
20240408,191900,1332792400,3145,3145,3145,3145,0
|
|
20240408,191800,1332792400,3145,3145,3145,3145,0
|
|
20240408,191700,1332792400,3145,3145,3145,3145,0
|
|
20240408,191600,1332792400,3145,3145,3145,3145,0
|
|
20240408,191500,1332792400,3145,3145,3145,3145,0
|
|
20240408,191400,1332792400,3145,3145,3145,3145,0
|
|
20240408,191300,1332792400,3145,3145,3145,3145,0
|
|
20240408,191200,1332792400,3145,3145,3145,3145,0
|
|
20240408,191100,1332792400,3145,3145,3145,3145,0
|
|
20240408,191000,1332792400,3145,3145,3145,3145,0
|
|
20240408,190900,1332792400,3145,3145,3145,3145,0
|
|
20240408,190800,1332792400,3145,3145,3145,3145,0
|
|
20240408,190700,1332792400,3145,3145,3145,3145,0
|
|
20240408,190600,1332792400,3145,3145,3145,3145,0
|
|
20240408,190500,1332792400,3145,3145,3145,3145,0
|
|
20240408,190400,1332792400,3145,3145,3145,3145,0
|
|
20240408,190300,1332792400,3145,3145,3145,3145,0
|
|
20240408,190200,1332792400,3145,3145,3145,3145,0
|
|
20240408,190100,1332792400,3145,3145,3145,3145,8854
|
|
20240408,190000,1332792400,3145,3145,3145,3145,0
|
|
20240408,185900,1332792400,3145,3145,3145,3145,0
|
|
20240408,185800,1332792400,3145,3145,3145,3145,0
|
|
20240408,185700,1332792400,3145,3145,3145,3145,0
|
|
20240408,185600,1332792400,3145,3145,3145,3145,0
|
|
20240408,185500,1332792400,3145,3145,3145,3145,0
|
|
20240408,185400,1332792400,3145,3145,3145,3145,0
|
|
20240408,185300,1332792400,3145,3145,3145,3145,0
|
|
20240408,185200,1332792400,3145,3145,3145,3145,0
|
|
20240408,185100,1332792400,3145,3145,3145,3145,0
|
|
20240408,185000,1332792400,3145,3145,3145,3145,0
|
|
20240408,184900,1332792400,3145,3145,3145,3145,0
|
|
20240408,184800,1332792400,3145,3145,3145,3145,0
|
|
20240408,184700,1332792400,3145,3145,3145,3145,0
|
|
20240408,184600,1332792400,3145,3145,3145,3145,0
|
|
20240408,184500,1332792400,3145,3145,3145,3145,0
|
|
20240408,184400,1332792400,3145,3145,3145,3145,0
|
|
20240408,184300,1332792400,3145,3145,3145,3145,0
|
|
20240408,184200,1332792400,3145,3145,3145,3145,0
|
|
20240408,184100,1332792400,3145,3145,3145,3145,0
|
|
20240408,184000,1332792400,3145,3145,3145,3145,0
|
|
20240408,183900,1332792400,3145,3145,3145,3145,0
|
|
20240408,183800,1332792400,3145,3145,3145,3145,0
|
|
20240408,183700,1332792400,3145,3145,3145,3145,0
|
|
20240408,183600,1332792400,3145,3145,3145,3145,0
|
|
20240408,183500,1332792400,3145,3145,3145,3145,0
|
|
20240408,183400,1332792400,3145,3145,3145,3145,0
|
|
20240408,183300,1332792400,3145,3145,3145,3145,0
|
|
20240408,183200,1332792400,3145,3145,3145,3145,0
|
|
20240408,183100,1332792400,3145,3145,3145,3145,8854
|
|
20240408,183000,1332792400,3145,3145,3145,3145,0
|
|
20240408,182900,1332792400,3145,3145,3145,3145,0
|
|
20240408,182800,1332792400,3145,3145,3145,3145,0
|
|
20240408,182700,1332792400,3145,3145,3145,3145,0
|
|
20240408,182600,1332792400,3145,3145,3145,3145,0
|
|
20240408,182500,1332792400,3145,3145,3145,3145,0
|
|
20240408,182400,1332792400,3145,3145,3145,3145,0
|
|
20240408,182300,1332792400,3145,3145,3145,3145,0
|
|
20240408,182200,1332792400,3145,3145,3145,3145,0
|
|
20240408,182100,1332792400,3145,3145,3145,3145,0
|
|
20240408,182000,1332792400,3145,3145,3145,3145,0
|
|
20240408,181900,1332792400,3145,3145,3145,3145,0
|
|
20240408,181800,1332792400,3145,3145,3145,3145,0
|
|
20240408,181700,1332792400,3145,3145,3145,3145,0
|
|
20240408,181600,1332792400,3145,3145,3145,3145,0
|
|
20240408,181500,1332792400,3145,3145,3145,3145,0
|
|
20240408,181400,1332792400,3145,3145,3145,3145,0
|
|
20240408,181300,1332792400,3145,3145,3145,3145,0
|
|
20240408,181200,1332792400,3145,3145,3145,3145,0
|
|
20240408,181100,1332792400,3145,3145,3145,3145,0
|
|
20240408,181000,1332792400,3145,3145,3145,3145,0
|
|
20240408,180900,1332792400,3145,3145,3145,3145,0
|
|
20240408,180800,1332792400,3145,3145,3145,3145,0
|
|
20240408,180700,1332792400,3145,3145,3145,3145,0
|
|
20240408,180600,1332792400,3145,3145,3145,3145,0
|
|
20240408,180500,1332792400,3145,3145,3145,3145,0
|
|
20240408,180400,1332792400,3145,3145,3145,3145,0
|
|
20240408,180300,1332792400,3145,3145,3145,3145,0
|
|
20240408,180200,1332792400,3145,3145,3145,3145,0
|
|
20240408,180100,1332792400,3145,3145,3145,3145,8854
|
|
20240408,180000,1332792400,3145,3145,3145,3145,0
|
|
20240408,175900,1332792400,3145,3145,3145,3145,0
|
|
20240408,175800,1332792400,3145,3145,3145,3145,0
|
|
20240408,175700,1332792400,3145,3145,3145,3145,0
|
|
20240408,175600,1332792400,3145,3145,3145,3145,0
|
|
20240408,175500,1332792400,3145,3145,3145,3145,0
|
|
20240408,175400,1332792400,3145,3145,3145,3145,0
|
|
20240408,175300,1332792400,3145,3145,3145,3145,0
|
|
20240408,175200,1332792400,3145,3145,3145,3145,0
|
|
20240408,175100,1332792400,3145,3145,3145,3145,0
|
|
20240408,175000,1332792400,3145,3145,3145,3145,0
|
|
20240408,174900,1332792400,3145,3145,3145,3145,0
|
|
20240408,174800,1332792400,3145,3145,3145,3145,0
|
|
20240408,174700,1332792400,3145,3145,3145,3145,0
|
|
20240408,174600,1332792400,3145,3145,3145,3145,0
|
|
20240408,174500,1332792400,3145,3145,3145,3145,0
|
|
20240408,174400,1332792400,3145,3145,3145,3145,0
|
|
20240408,174300,1332792400,3145,3145,3145,3145,0
|
|
20240408,174200,1332792400,3145,3145,3145,3145,0
|
|
20240408,174100,1332792400,3145,3145,3145,3145,0
|
|
20240408,174000,1332792400,3145,3145,3145,3145,0
|
|
20240408,173900,1332792400,3145,3145,3145,3145,0
|
|
20240408,173800,1332792400,3145,3145,3145,3145,0
|
|
20240408,173700,1332792400,3145,3145,3145,3145,0
|
|
20240408,173600,1332792400,3145,3145,3145,3145,0
|
|
20240408,173500,1332792400,3145,3145,3145,3145,0
|
|
20240408,173400,1332792400,3145,3145,3145,3145,0
|
|
20240408,173300,1332792400,3145,3145,3145,3145,0
|
|
20240408,173200,1332792400,3145,3145,3145,3145,0
|
|
20240408,173100,1332792400,3145,3145,3145,3145,8854
|
|
20240408,173000,1332792400,3145,3145,3145,3145,0
|
|
20240408,172900,1332792400,3145,3145,3145,3145,0
|
|
20240408,172800,1332792400,3145,3145,3145,3145,0
|
|
20240408,172700,1332792400,3145,3145,3145,3145,0
|
|
20240408,172600,1332792400,3145,3145,3145,3145,0
|
|
20240408,172500,1332792400,3145,3145,3145,3145,0
|
|
20240408,172400,1332792400,3145,3145,3145,3145,0
|
|
20240408,172300,1332792400,3145,3145,3145,3145,0
|
|
20240408,172200,1332792400,3145,3145,3145,3145,0
|
|
20240408,172100,1332792400,3145,3145,3145,3145,0
|
|
20240408,172000,1332792400,3145,3145,3145,3145,0
|
|
20240408,171900,1332792400,3145,3145,3145,3145,0
|
|
20240408,171800,1332792400,3145,3145,3145,3145,0
|
|
20240408,171700,1332792400,3145,3145,3145,3145,0
|
|
20240408,171600,1332792400,3145,3145,3145,3145,0
|
|
20240408,171500,1332792400,3145,3145,3145,3145,0
|
|
20240408,171400,1332792400,3145,3145,3145,3145,0
|
|
20240408,171300,1332792400,3145,3145,3145,3145,0
|
|
20240408,171200,1332792400,3145,3145,3145,3145,0
|
|
20240408,171100,1332792400,3145,3145,3145,3145,0
|
|
20240408,171000,1332792400,3145,3145,3145,3145,0
|
|
20240408,170900,1332792400,3145,3145,3145,3145,0
|
|
20240408,170800,1332792400,3145,3145,3145,3145,0
|
|
20240408,170700,1332792400,3145,3145,3145,3145,0
|
|
20240408,170600,1332792400,3145,3145,3145,3145,0
|
|
20240408,170500,1332792400,3145,3145,3145,3145,0
|
|
20240408,170400,1332792400,3145,3145,3145,3145,0
|
|
20240408,170300,1332792400,3145,3145,3145,3145,0
|
|
20240408,170200,1332792400,3145,3145,3145,3145,0
|
|
20240408,170100,1332792400,3145,3145,3145,3145,8854
|
|
20240408,170000,1332792400,3145,3145,3145,3145,0
|
|
20240408,165900,1332792400,3145,3145,3145,3145,0
|
|
20240408,165800,1332792400,3145,3145,3145,3145,0
|
|
20240408,165700,1332792400,3145,3145,3145,3145,0
|
|
20240408,165600,1332792400,3145,3145,3145,3145,0
|
|
20240408,165500,1332792400,3145,3145,3145,3145,0
|
|
20240408,165400,1332792400,3145,3145,3145,3145,0
|
|
20240408,165300,1332792400,3145,3145,3145,3145,0
|
|
20240408,165200,1332792400,3145,3145,3145,3145,0
|
|
20240408,165100,1332792400,3145,3145,3145,3145,0
|
|
20240408,165000,1332792400,3145,3145,3145,3145,0
|
|
20240408,164900,1332792400,3145,3145,3145,3145,0
|
|
20240408,164800,1332792400,3145,3145,3145,3145,0
|
|
20240408,164700,1332792400,3145,3145,3145,3145,0
|
|
20240408,164600,1332792400,3145,3145,3145,3145,0
|
|
20240408,164500,1332792400,3145,3145,3145,3145,0
|
|
20240408,164400,1332792400,3145,3145,3145,3145,0
|
|
20240408,164300,1332792400,3145,3145,3145,3145,0
|
|
20240408,164200,1332792400,3145,3145,3145,3145,0
|
|
20240408,164100,1332792400,3145,3145,3145,3145,0
|
|
20240408,164000,1332792400,3145,3145,3145,3145,0
|
|
20240408,163900,1332792400,3145,3145,3145,3145,0
|
|
20240408,163800,1332792400,3145,3145,3145,3145,0
|
|
20240408,163700,1332792400,3145,3145,3145,3145,0
|
|
20240408,163600,1332792400,3145,3145,3145,3145,0
|
|
20240408,163500,1332792400,3145,3145,3145,3145,0
|
|
20240408,163400,1332792400,3145,3145,3145,3145,0
|
|
20240408,163300,1332792400,3145,3145,3145,3145,0
|
|
20240408,163200,1332792400,3145,3145,3145,3145,0
|
|
20240408,163100,1332792400,3145,3145,3145,3145,8854
|
|
20240408,163000,1332792400,3145,3145,3145,3145,0
|
|
20240408,162900,1332792400,3145,3145,3145,3145,0
|
|
20240408,162800,1332792400,3145,3145,3145,3145,0
|
|
20240408,162700,1332792400,3145,3145,3145,3145,0
|
|
20240408,162600,1332792400,3145,3145,3145,3145,0
|
|
20240408,162500,1332792400,3145,3145,3145,3145,0
|
|
20240408,162400,1332792400,3145,3145,3145,3145,0
|
|
20240408,162300,1332792400,3145,3145,3145,3145,0
|
|
20240408,162200,1332792400,3145,3145,3145,3145,0
|
|
20240408,162100,1332792400,3145,3145,3145,3145,0
|
|
20240408,162000,1332792400,3145,3145,3145,3145,0
|
|
20240408,161900,1332792400,3145,3145,3145,3145,0
|
|
20240408,161800,1332792400,3145,3145,3145,3145,0
|
|
20240408,161700,1332792400,3145,3145,3145,3145,0
|
|
20240408,161600,1332792400,3145,3145,3145,3145,0
|
|
20240408,161500,1332792400,3145,3145,3145,3145,0
|
|
20240408,161400,1332792400,3145,3145,3145,3145,0
|
|
20240408,161300,1332792400,3145,3145,3145,3145,0
|
|
20240408,161200,1332792400,3145,3145,3145,3145,0
|
|
20240408,161100,1332792400,3145,3145,3145,3145,0
|
|
20240408,161000,1332792400,3145,3145,3145,3145,0
|
|
20240408,160900,1332792400,3145,3145,3145,3145,0
|
|
20240408,160800,1332792400,3145,3145,3145,3145,0
|
|
20240408,160700,1332792400,3145,3145,3145,3145,0
|
|
20240408,160600,1332792400,3145,3145,3145,3145,0
|
|
20240408,160500,1332792400,3145,3145,3145,3145,0
|
|
20240408,160400,1332792400,3145,3145,3145,3145,0
|
|
20240408,160300,1332792400,3145,3145,3145,3145,0
|
|
20240408,160200,1332792400,3145,3145,3145,3145,0
|
|
20240408,160100,1332792400,3145,3145,3145,3145,8854
|
|
20240408,160000,1332792400,3145,3145,3145,3145,0
|
|
20240408,155900,1332792400,3145,3145,3145,3145,0
|
|
20240408,155800,1332792400,3145,3145,3145,3145,0
|
|
20240408,155700,1332792400,3145,3145,3145,3145,0
|
|
20240408,155600,1332792400,3145,3145,3145,3145,0
|
|
20240408,155500,1332792400,3145,3145,3145,3145,0
|
|
20240408,155400,1332792400,3145,3145,3145,3145,0
|
|
20240408,155300,1332792400,3145,3145,3145,3145,0
|
|
20240408,155200,1332792400,3145,3145,3145,3145,0
|
|
20240408,155100,1332792400,3145,3145,3145,3145,0
|
|
20240408,155000,1332792400,3145,3145,3145,3145,0
|
|
20240408,154900,1332792400,3145,3145,3145,3145,0
|
|
20240408,154800,1332792400,3145,3145,3145,3145,0
|
|
20240408,154700,1332792400,3145,3145,3145,3145,0
|
|
20240408,154600,1332792400,3145,3145,3145,3145,0
|
|
20240408,154500,1332792400,3145,3145,3145,3145,0
|
|
20240408,154400,1332792400,3145,3145,3145,3145,0
|
|
20240408,154300,1332792400,3145,3145,3145,3145,0
|
|
20240408,154200,1332792400,3145,3145,3145,3145,0
|
|
20240408,154100,1332792400,3145,3145,3145,3145,0
|
|
20240408,154000,1332792400,3145,3145,3145,3145,0
|
|
20240408,153900,1332792400,3145,3145,3145,3145,0
|
|
20240408,153800,1332792400,3145,3145,3145,3145,0
|
|
20240408,153700,1332792400,3145,3145,3145,3145,0
|
|
20240408,153600,1332792400,3145,3145,3145,3145,0
|
|
20240408,153500,1332792400,3145,3145,3145,3145,0
|
|
20240408,153400,1332792400,3145,3145,3145,3145,0
|
|
20240408,153300,1332792400,3145,3145,3145,3145,0
|
|
20240408,153200,1332792400,3145,3145,3145,3145,0
|
|
20240408,153100,1332792400,3145,3145,3145,3145,8854
|
|
20240408,153000,1332792400,3145,3145,3145,3145,8854
|
|
20240408,152900,1304946570,3145,3145,3145,3145,0
|
|
20240408,152800,1304946570,3145,3145,3145,3145,0
|
|
20240408,152700,1304946570,3145,3145,3145,3145,0
|
|
20240408,152600,1304946570,3145,3145,3145,3145,0
|
|
20240408,152500,1304946570,3145,3145,3145,3145,0
|
|
20240408,152400,1304946570,3145,3145,3145,3145,0
|
|
20240408,152300,1304946570,3145,3145,3145,3145,0
|
|
20240408,152200,1304946570,3145,3145,3145,3145,0
|
|
20240408,152100,1304946570,3145,3145,3145,3145,0
|
|
20240408,152000,1304946570,3145,3145,3145,3145,0
|
|
20240408,151900,1304946570,3145,3150,3160,3135,3505
|
|
20240408,151800,1293901515,3150,3125,3150,3120,7987
|
|
20240408,151700,1268892920,3125,3120,3130,3110,3649
|
|
20240408,151600,1257487205,3120,3100,3120,3100,9023
|
|
20240408,151500,1229487955,3100,3100,3100,3095,5190
|
|
20240408,151400,1213405450,3095,3095,3100,3095,843
|
|
20240408,151300,1210796355,3090,3090,3090,3090,1450
|
|
20240408,151200,1206315855,3075,3090,3090,3070,1324
|
|
20240408,151100,1202244975,3090,3070,3090,3070,32
|
|
20240408,151000,1202146695,3075,3075,3090,3075,577
|
|
20240408,150900,1200365775,3090,3075,3095,3075,1290
|
|
20240408,150800,1196397470,3075,3070,3075,3070,1378
|
|
20240408,150700,1192162050,3070,3075,3075,3065,1477
|
|
20240408,150600,1187628050,3075,3065,3075,3065,5450
|
|
20240408,150500,1170901800,3050,3050,3055,3045,1376
|
|
20240408,150400,1166709305,3045,3055,3065,3045,1932
|
|
20240408,150300,1160816200,3050,3040,3050,3035,1200
|
|
20240408,150200,1157169680,3040,3020,3040,3020,2386
|
|
20240408,150100,1149938945,3000,3060,3060,3000,6591
|
|
20240408,150000,1130013005,3055,3060,3060,3055,472
|
|
20240408,145900,1128571040,3065,3070,3070,3055,148
|
|
20240408,145800,1128118415,3060,3075,3075,3060,348
|
|
20240408,145700,1127052520,3070,3050,3070,3050,840
|
|
20240408,145600,1124487060,3050,3080,3080,3040,3772
|
|
20240408,145500,1112943250,3080,3100,3100,3080,4102
|
|
20240408,145400,1100277550,3100,3110,3115,3095,3415
|
|
20240408,145300,1089665225,3105,3100,3110,3090,2568
|
|
20240408,145200,1081708175,3105,3090,3105,3085,2475
|
|
20240408,145100,1074032515,3090,3100,3105,3070,3459
|
|
20240408,145000,1063360690,3100,3070,3100,3070,9588
|
|
20240408,144900,1033785060,3065,3070,3070,3065,1203
|
|
20240408,144800,1030092605,3070,3100,3100,3070,10733
|
|
20240408,144700,996914425,3100,3065,3115,3065,5185
|
|
20240408,144600,980912265,3060,3080,3080,3045,1373
|
|
20240408,144500,976691705,3060,3135,3135,3060,7618
|
|
20240408,144400,953264455,3140,3045,3140,3035,17104
|
|
20240408,144300,900517635,3070,3080,3090,3030,752
|
|
20240408,144200,898213835,3060,3085,3090,3015,7251
|
|
20240408,144100,876111030,3080,3060,3100,3060,7906
|
|
20240408,144000,851774685,3065,3175,3250,3050,31434
|
|
20240408,143900,752621795,3175,3055,3190,3030,54933
|
|
20240408,143800,581471420,3030,3000,3055,3000,16819
|
|
20240408,143700,530324280,3015,3005,3020,3005,1781
|
|
20240408,143600,524955380,3005,2980,3005,2980,6684
|
|
20240408,143500,504941375,2965,2985,2985,2965,46
|
|
20240408,143400,504804965,2975,2975,2975,2970,1843
|
|
20240408,143300,499322045,2975,2985,2990,2975,1200
|
|
20240408,143200,495749545,2980,2980,2980,2975,1051
|
|
20240408,143100,492617570,2980,2960,2995,2960,2843
|
|
20240408,143000,484126505,2955,2940,2955,2940,1512
|
|
20240408,142900,479666390,2940,2945,2945,2940,1312
|
|
20240408,142800,475804185,2945,2945,2945,2940,1169
|
|
20240408,142700,472366710,2945,2945,2945,2945,5
|
|
20240408,142600,472351985,2950,2945,2950,2945,1628
|
|
20240408,142500,467557355,2945,2945,2945,2945,1579
|
|
20240408,142400,462907200,2950,2950,2950,2950,7
|
|
20240408,142300,462886550,2950,2900,2960,2900,9323
|
|
20240408,142200,435598915,2890,2890,2890,2890,0
|
|
20240408,142100,435598915,2890,2890,2890,2890,0
|
|
20240408,142000,435598915,2890,2890,2890,2890,0
|
|
20240408,141900,435598915,2890,2890,2890,2890,0
|
|
20240408,141800,435598915,2890,2890,2890,2890,10
|
|
20240408,141700,435570015,2895,2895,2895,2895,500
|
|
20240408,141600,434122515,2900,2900,2900,2900,0
|
|
20240408,141500,434122515,2900,2900,2900,2900,0
|
|
20240408,141400,434122515,2900,2900,2900,2900,0
|
|
20240408,141300,434122515,2900,2900,2900,2900,0
|
|
20240408,141200,434122515,2900,2900,2900,2900,1
|
|
20240408,141100,434119615,2885,2885,2885,2885,0
|
|
20240408,141000,434119615,2885,2885,2885,2885,0
|
|
20240408,140900,434119615,2885,2885,2885,2885,0
|
|
20240408,140800,434119615,2885,2885,2885,2885,0
|
|
20240408,140700,434119615,2885,2885,2885,2885,25
|
|
20240408,140600,434047490,2905,2905,2905,2905,0
|
|
20240408,140500,434047490,2905,2905,2905,2905,0
|
|
20240408,140400,434047490,2905,2905,2905,2905,1
|
|
20240408,140300,434044585,2895,2900,2900,2895,151
|
|
20240408,140200,433607430,2915,2915,2915,2915,0
|
|
20240408,140100,433607430,2915,2915,2915,2915,40
|
|
20240408,140000,433490830,2915,2910,2915,2910,3425
|
|
20240408,135900,423520240,2895,2895,2895,2895,30
|
|
20240408,135800,423433390,2910,2895,2910,2895,8030
|
|
20240408,135700,400097440,2900,2900,2900,2900,0
|
|
20240408,135600,400097440,2900,2880,2900,2880,1502
|
|
20240408,135500,395761640,2900,2900,2900,2900,5
|
|
20240408,135400,395747140,2900,2895,2900,2895,3839
|
|
20240408,135300,384629040,2895,2895,2895,2895,300
|
|
20240408,135200,383760540,2895,2875,2895,2875,16
|
|
20240408,135100,383714520,2875,2875,2875,2875,0
|
|
20240408,135000,383714520,2875,2875,2875,2875,0
|
|
20240408,134900,383714520,2875,2875,2875,2875,0
|
|
20240408,134800,383714520,2875,2880,2880,2875,304
|
|
20240408,134700,382839035,2875,2875,2875,2875,40
|
|
20240408,134600,382724035,2875,2875,2875,2875,0
|
|
20240408,134500,382724035,2875,2875,2875,2875,99
|
|
20240408,134400,382439410,2875,2875,2875,2875,0
|
|
20240408,134300,382439410,2875,2865,2875,2865,519
|
|
20240408,134200,380947465,2865,2865,2865,2865,0
|
|
20240408,134100,380947465,2865,2865,2865,2865,0
|
|
20240408,134000,380947465,2865,2865,2865,2865,0
|
|
20240408,133900,380947465,2865,2865,2865,2865,0
|
|
20240408,133800,380947465,2865,2865,2865,2865,0
|
|
20240408,133700,380947465,2865,2865,2865,2865,0
|
|
20240408,133600,380947465,2865,2865,2865,2865,0
|
|
20240408,133500,380947465,2865,2865,2865,2865,0
|
|
20240408,133400,380947465,2865,2865,2865,2865,0
|
|
20240408,133300,380947465,2865,2875,2875,2865,1758
|
|
20240408,133200,375900650,2875,2875,2875,2875,0
|
|
20240408,133100,375900650,2875,2875,2875,2875,0
|
|
20240408,133000,375900650,2875,2875,2875,2875,118
|
|
20240408,132900,375561400,2870,2870,2870,2870,1
|
|
20240408,132800,375558530,2870,2870,2870,2870,0
|
|
20240408,132700,375558530,2870,2870,2870,2870,0
|
|
20240408,132600,375558530,2870,2870,2870,2870,494
|
|
20240408,132500,374140750,2870,2870,2870,2870,0
|
|
20240408,132400,374140750,2870,2870,2870,2870,0
|
|
20240408,132300,374140750,2870,2875,2875,2870,391
|
|
20240408,132200,373017595,2890,2890,2890,2890,0
|
|
20240408,132100,373017595,2890,2900,2900,2890,927
|
|
20240408,132000,370337775,2900,2870,2930,2870,2299
|
|
20240408,131900,363681800,2870,2855,2880,2855,2833
|
|
20240408,131800,355569890,2840,2840,2840,2840,0
|
|
20240408,131700,355569890,2840,2840,2840,2840,0
|
|
20240408,131600,355569890,2840,2840,2840,2840,0
|
|
20240408,131500,355569890,2840,2840,2840,2840,0
|
|
20240408,131400,355569890,2840,2840,2840,2840,0
|
|
20240408,131300,355569890,2840,2840,2840,2840,0
|
|
20240408,131200,355569890,2840,2840,2840,2840,0
|
|
20240408,131100,355569890,2840,2840,2840,2840,1
|
|
20240408,131000,355567050,2840,2840,2840,2840,0
|
|
20240408,130900,355567050,2840,2840,2840,2840,0
|
|
20240408,130800,355567050,2840,2840,2840,2840,0
|
|
20240408,130700,355567050,2840,2840,2840,2840,0
|
|
20240408,130600,355567050,2840,2840,2840,2840,0
|
|
20240408,130500,355567050,2840,2840,2840,2840,0
|
|
20240408,130400,355567050,2840,2840,2840,2840,1445
|
|
20240408,130300,351463250,2840,2840,2840,2840,5
|
|
20240408,130200,351449050,2840,2840,2840,2840,3550
|
|
20240408,130100,341367050,2855,2855,2855,2855,0
|
|
20240408,130000,341367050,2855,2855,2855,2855,0
|
|
20240408,125900,341367050,2855,2855,2855,2855,278
|
|
20240408,125800,340573360,2855,2855,2855,2855,0
|
|
20240408,125700,340573360,2855,2850,2855,2850,373
|
|
20240408,125600,339508605,2840,2840,2840,2840,0
|
|
20240408,125500,339508605,2840,2840,2840,2840,0
|
|
20240408,125400,339508605,2840,2840,2840,2840,0
|
|
20240408,125300,339508605,2840,2840,2840,2840,1
|
|
20240408,125200,339505765,2835,2835,2835,2835,0
|
|
20240408,125100,339505765,2835,2835,2835,2835,0
|
|
20240408,125000,339505765,2835,2840,2840,2835,255
|
|
20240408,124900,338781590,2865,2865,2865,2865,0
|
|
20240408,124800,338781590,2865,2860,2865,2860,210
|
|
20240408,124700,338180730,2845,2835,2845,2835,1081
|
|
20240408,124600,335115165,2835,2835,2835,2835,169
|
|
20240408,124500,334636050,2850,2850,2850,2850,2
|
|
20240408,124400,334630350,2850,2850,2850,2850,0
|
|
20240408,124300,334630350,2850,2850,2850,2835,934
|
|
20240408,124200,331978135,2865,2865,2865,2865,0
|
|
20240408,124100,331978135,2865,2865,2865,2865,0
|
|
20240408,124000,331978135,2865,2850,2865,2850,326
|
|
20240408,123900,331048980,2850,2850,2850,2850,602
|
|
20240408,123800,329333280,2865,2855,2865,2850,1868
|
|
20240408,123700,324006660,2855,2855,2855,2855,210
|
|
20240408,123600,323407110,2855,2855,2855,2855,0
|
|
20240408,123500,323407110,2855,2865,2865,2855,2433
|
|
20240408,123400,316456270,2865,2865,2865,2865,30
|
|
20240408,123300,316370320,2865,2865,2865,2865,0
|
|
20240408,123200,316370320,2865,2865,2865,2865,0
|
|
20240408,123100,316370320,2865,2865,2865,2865,2
|
|
20240408,123000,316364590,2865,2865,2865,2865,87
|
|
20240408,122900,316115335,2885,2885,2885,2865,202
|
|
20240408,122800,315532755,2890,2885,2890,2885,424
|
|
20240408,122700,314309460,2885,2865,2885,2865,1033
|
|
20240408,122600,311335745,2860,2860,2860,2860,0
|
|
20240408,122500,311335745,2860,2860,2860,2855,574
|
|
20240408,122400,309694650,2860,2865,2865,2860,506
|
|
20240408,122300,308246915,2860,2870,2890,2855,8731
|
|
20240408,122200,283213280,2860,2910,2910,2860,7353
|
|
20240408,122100,262066315,2900,3000,3030,2900,27643
|
|
20240408,122000,180283760,3030,3035,3055,3000,10256
|
|
20240408,121900,149126195,3075,3075,3075,3075,0
|
|
20240408,121800,149126195,3075,2930,3075,2930,10828
|
|
20240408,121700,116395350,2930,2865,2940,2865,19688
|
|
20240408,121600,59232365,2845,2840,2845,2840,764
|
|
20240408,121500,57062255,2830,2790,2830,2790,1895
|
|
20240408,121400,51731650,2790,2790,2790,2790,0
|
|
20240408,121300,51731650,2790,2790,2790,2790,0
|
|
20240408,121200,51731650,2790,2790,2790,2790,0
|
|
20240408,121100,51731650,2790,2790,2790,2790,20
|
|
20240408,121000,51675850,2790,2790,2790,2790,0
|
|
20240408,120900,51675850,2790,2790,2790,2790,0
|
|
20240408,120800,51675850,2790,2790,2790,2790,0
|
|
20240408,120700,51675850,2790,2790,2790,2790,0
|
|
20240408,120600,51675850,2790,2790,2790,2790,0
|
|
20240408,120500,51675850,2790,2790,2790,2790,1
|
|
20240408,120400,51673060,2770,2770,2770,2770,0
|
|
20240408,120300,51673060,2770,2770,2770,2770,0
|
|
20240408,120200,51673060,2770,2770,2770,2770,0
|
|
20240408,120100,51673060,2770,2770,2770,2770,0
|
|
20240408,120000,51673060,2770,2770,2770,2770,0
|
|
20240408,115900,51673060,2770,2770,2770,2770,0
|
|
20240408,115800,51673060,2770,2770,2770,2770,0
|
|
20240408,115700,51673060,2770,2770,2770,2770,0
|
|
20240408,115600,51673060,2770,2770,2770,2770,0
|
|
20240408,115500,51673060,2770,2770,2770,2770,0
|
|
20240408,115400,51673060,2770,2770,2770,2770,0
|
|
20240408,115300,51673060,2770,2770,2770,2770,0
|
|
20240408,115200,51673060,2770,2770,2770,2770,0
|
|
20240408,115100,51673060,2770,2770,2770,2770,0
|
|
20240408,115000,51673060,2770,2770,2770,2770,0
|
|
20240408,114900,51673060,2770,2770,2770,2770,0
|
|
20240408,114800,51673060,2770,2770,2770,2770,0
|
|
20240408,114700,51673060,2770,2770,2770,2770,0
|
|
20240408,114600,51673060,2770,2770,2770,2770,0
|
|
20240408,114500,51673060,2770,2770,2770,2770,0
|
|
20240408,114400,51673060,2770,2770,2770,2770,0
|
|
20240408,114300,51673060,2770,2770,2770,2770,0
|
|
20240408,114200,51673060,2770,2770,2770,2770,0
|
|
20240408,114100,51673060,2770,2770,2770,2770,0
|
|
20240408,114000,51673060,2770,2770,2770,2770,0
|
|
20240408,113900,51673060,2770,2770,2770,2770,0
|
|
20240408,113800,51673060,2770,2770,2770,2770,0
|
|
20240408,113700,51673060,2770,2770,2770,2770,0
|
|
20240408,113600,51673060,2770,2770,2770,2770,0
|
|
20240408,113500,51673060,2770,2770,2770,2770,0
|
|
20240408,113400,51673060,2770,2770,2770,2770,0
|
|
20240408,113300,51673060,2770,2770,2770,2770,0
|
|
20240408,113200,51673060,2770,2770,2770,2770,0
|
|
20240408,113100,51673060,2770,2770,2770,2770,2
|
|
20240408,113000,51667520,2770,2770,2770,2770,0
|
|
20240408,112900,51667520,2770,2770,2770,2770,0
|
|
20240408,112800,51667520,2770,2770,2770,2770,0
|
|
20240408,112700,51667520,2770,2770,2770,2770,0
|
|
20240408,112600,51667520,2770,2775,2775,2770,2300
|
|
20240408,112500,45296005,2770,2770,2770,2770,0
|
|
20240408,112400,45296005,2770,2770,2770,2770,0
|
|
20240408,112300,45296005,2770,2770,2770,2770,0
|
|
20240408,112200,45296005,2770,2770,2770,2770,0
|
|
20240408,112100,45296005,2770,2770,2770,2770,0
|
|
20240408,112000,45296005,2770,2770,2770,2770,0
|
|
20240408,111900,45296005,2770,2770,2770,2770,0
|
|
20240408,111800,45296005,2770,2770,2770,2770,0
|
|
20240408,111700,45296005,2770,2770,2770,2770,0
|
|
20240408,111600,45296005,2770,2770,2770,2770,0
|
|
20240408,111500,45296005,2770,2770,2770,2770,0
|
|
20240408,111400,45296005,2770,2770,2770,2770,0
|
|
20240408,111300,45296005,2770,2770,2770,2770,0
|
|
20240408,111200,45296005,2770,2770,2770,2770,0
|
|
20240408,111100,45296005,2770,2770,2770,2770,0
|
|
20240408,111000,45296005,2770,2770,2770,2770,0
|
|
20240408,110900,45296005,2770,2770,2770,2770,0
|
|
20240408,110800,45296005,2770,2770,2770,2770,0
|
|
20240408,110700,45296005,2770,2775,2775,2770,1000
|
|
20240408,110600,42525495,2780,2780,2780,2780,0
|
|
20240408,110500,42525495,2780,2780,2780,2780,0
|
|
20240408,110400,42525495,2780,2780,2780,2780,0
|
|
20240408,110300,42525495,2780,2780,2780,2780,0
|
|
20240408,110200,42525495,2780,2780,2780,2780,0
|
|
20240408,110100,42525495,2780,2780,2780,2780,0
|
|
20240408,110000,42525495,2780,2780,2780,2780,0
|
|
20240408,105900,42525495,2780,2780,2780,2780,242
|
|
20240408,105800,41852735,2780,2780,2780,2780,0
|
|
20240408,105700,41852735,2780,2780,2780,2780,500
|
|
20240408,105600,40462735,2780,2780,2780,2780,0
|
|
20240408,105500,40462735,2780,2780,2780,2780,0
|
|
20240408,105400,40462735,2780,2780,2780,2780,0
|
|
20240408,105300,40462735,2780,2780,2780,2780,0
|
|
20240408,105200,40462735,2780,2780,2780,2780,0
|
|
20240408,105100,40462735,2780,2780,2780,2780,0
|
|
20240408,105000,40462735,2780,2780,2780,2780,0
|
|
20240408,104900,40462735,2780,2780,2780,2780,0
|
|
20240408,104800,40462735,2780,2780,2780,2780,40
|
|
20240408,104700,40351535,2780,2780,2780,2780,0
|
|
20240408,104600,40351535,2780,2780,2780,2780,0
|
|
20240408,104500,40351535,2780,2780,2780,2780,50
|
|
20240408,104400,40212535,2780,2780,2780,2780,64
|
|
20240408,104300,40034615,2780,2780,2780,2780,0
|
|
20240408,104200,40034615,2780,2780,2780,2780,0
|
|
20240408,104100,40034615,2780,2780,2780,2780,0
|
|
20240408,104000,40034615,2780,2780,2780,2780,0
|
|
20240408,103900,40034615,2780,2780,2780,2780,0
|
|
20240408,103800,40034615,2780,2780,2780,2780,0
|
|
20240408,103700,40034615,2780,2780,2780,2780,55
|
|
20240408,103600,39881715,2780,2780,2780,2780,0
|
|
20240408,103500,39881715,2780,2780,2780,2780,0
|
|
20240408,103400,39881715,2780,2780,2780,2780,0
|
|
20240408,103300,39881715,2780,2780,2780,2780,0
|
|
20240408,103200,39881715,2780,2780,2780,2780,0
|
|
20240408,103100,39881715,2780,2780,2780,2780,0
|
|
20240408,103000,39881715,2780,2780,2780,2780,0
|
|
20240408,102900,39881715,2780,2780,2780,2780,0
|
|
20240408,102800,39881715,2780,2780,2780,2780,0
|
|
20240408,102700,39881715,2780,2780,2780,2780,0
|
|
20240408,102600,39881715,2780,2780,2780,2780,0
|
|
20240408,102500,39881715,2780,2780,2780,2780,0
|
|
20240408,102400,39881715,2780,2780,2780,2780,0
|
|
20240408,102300,39881715,2780,2780,2780,2780,0
|
|
20240408,102200,39881715,2780,2780,2780,2780,0
|
|
20240408,102100,39881715,2780,2780,2780,2780,0
|
|
20240408,102000,39881715,2780,2780,2780,2780,0
|
|
20240408,101900,39881715,2780,2780,2780,2780,0
|
|
20240408,101800,39881715,2780,2780,2780,2780,0
|
|
20240408,101700,39881715,2780,2780,2780,2780,0
|
|
20240408,101600,39881715,2780,2780,2780,2780,4
|
|
20240408,101500,39870595,2790,2790,2790,2790,0
|
|
20240408,101400,39870595,2790,2790,2790,2790,0
|
|
20240408,101300,39870595,2790,2790,2790,2790,0
|
|
20240408,101200,39870595,2790,2790,2790,2790,0
|
|
20240408,101100,39870595,2790,2790,2790,2790,0
|
|
20240408,101000,39870595,2790,2790,2790,2790,0
|
|
20240408,100900,39870595,2790,2790,2790,2790,0
|
|
20240408,100800,39870595,2790,2790,2790,2790,0
|
|
20240408,100700,39870595,2790,2790,2790,2790,1
|
|
20240408,100600,39867805,2790,2790,2790,2790,2
|
|
20240408,100500,39862225,2790,2790,2790,2790,0
|
|
20240408,100400,39862225,2790,2790,2790,2790,2
|
|
20240408,100300,39856645,2770,2770,2770,2770,0
|
|
20240408,100200,39856645,2770,2770,2770,2770,0
|
|
20240408,100100,39856645,2770,2770,2770,2770,0
|
|
20240408,100000,39856645,2770,2770,2770,2770,0
|
|
20240408,095900,39856645,2770,2770,2770,2770,4
|
|
20240408,095800,39845565,2770,2770,2770,2770,1
|
|
20240408,095700,39842795,2770,2770,2770,2770,1
|
|
20240408,095600,39840025,2770,2770,2770,2770,1
|
|
20240408,095500,39837255,2765,2780,2780,2765,122
|
|
20240408,095400,39499710,2790,2790,2790,2790,0
|
|
20240408,095300,39499710,2790,2790,2790,2790,0
|
|
20240408,095200,39499710,2790,2790,2790,2790,0
|
|
20240408,095100,39499710,2790,2790,2790,2790,0
|
|
20240408,095000,39499710,2790,2790,2790,2790,0
|
|
20240408,094900,39499710,2790,2790,2790,2790,0
|
|
20240408,094800,39499710,2790,2790,2790,2790,30
|
|
20240408,094700,39416010,2770,2770,2770,2770,130
|
|
20240408,094600,39055910,2790,2770,2790,2760,2319
|
|
20240408,094500,32644280,2765,2765,2765,2765,0
|
|
20240408,094400,32644280,2765,2785,2785,2765,2559
|
|
20240408,094300,25559455,2790,2790,2790,2790,310
|
|
20240408,094200,24694555,2790,2790,2790,2790,931
|
|
20240408,094100,22097065,2790,2790,2790,2790,153
|
|
20240408,094000,21670195,2790,2790,2790,2790,0
|
|
20240408,093900,21670195,2790,2790,2790,2790,0
|
|
20240408,093800,21670195,2790,2790,2790,2790,0
|
|
20240408,093700,21670195,2790,2790,2790,2790,86
|
|
20240408,093600,21430255,2790,2790,2790,2790,3
|
|
20240408,093500,21421885,2785,2785,2785,2785,0
|
|
20240408,093400,21421885,2785,2785,2785,2785,0
|
|
20240408,093300,21421885,2785,2785,2785,2785,1
|
|
20240408,093200,21419100,2760,2760,2760,2760,0
|
|
20240408,093100,21419100,2760,2760,2760,2760,0
|
|
20240408,093000,21419100,2760,2760,2760,2760,0
|
|
20240408,092900,21419100,2760,2760,2760,2760,1300
|
|
20240408,092800,17831100,2750,2750,2750,2750,0
|
|
20240408,092700,17831100,2750,2780,2780,2750,2581
|
|
20240408,092600,10686680,2775,2785,2785,2775,1768
|
|
20240408,092500,5772205,2795,2790,2795,2790,440
|
|
20240408,092400,4544600,2795,2795,2795,2795,132
|
|
20240408,092300,4175660,2810,2810,2810,2810,0
|
|
20240408,092200,4175660,2810,2810,2810,2810,1
|
|
20240408,092100,4172850,2810,2810,2810,2810,0
|
|
20240408,092000,4172850,2810,2810,2810,2810,0
|
|
20240408,091900,4172850,2810,2810,2810,2810,142
|
|
20240408,091800,3773830,2810,2810,2810,2810,0
|
|
20240408,091700,3773830,2810,2810,2810,2810,1
|
|
20240408,091600,3771020,2790,2790,2790,2790,0
|
|
20240408,091500,3771020,2790,2790,2790,2790,1
|
|
20240408,091400,3768230,2785,2785,2785,2785,1
|
|
20240408,091300,3765445,2815,2815,2815,2815,0
|
|
20240408,091200,3765445,2815,2815,2815,2815,0
|
|
20240408,091100,3765445,2815,2815,2815,2815,0
|
|
20240408,091000,3765445,2815,2815,2815,2815,0
|
|
20240408,090900,3765445,2815,2815,2815,2815,0
|
|
20240408,090800,3765445,2815,2815,2815,2815,0
|
|
20240408,090700,3765445,2815,2815,2815,2815,0
|
|
20240408,090600,3765445,2815,2815,2815,2815,0
|
|
20240408,090500,3765445,2815,2780,2815,2780,451
|
|
20240408,090400,2511630,2815,2815,2815,2815,0
|
|
20240408,090300,2511630,2815,2815,2815,2815,0
|
|
20240408,090200,2511630,2815,2815,2815,2815,0
|
|
20240408,090100,2511630,2815,2815,2815,2800,102
|
|
20240408,090000,2226000,2800,2800,2800,2800,795
|