654 lines
31 KiB
CSV
654 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,195100,207715375,2705,2705,2705,2705,10871
|
|
20240409,195000,207715375,2705,2705,2705,2705,0
|
|
20240409,194900,207715375,2705,2705,2705,2705,0
|
|
20240409,194800,207715375,2705,2705,2705,2705,0
|
|
20240409,194700,207715375,2705,2705,2705,2705,0
|
|
20240409,194600,207715375,2705,2705,2705,2705,0
|
|
20240409,194500,207715375,2705,2705,2705,2705,0
|
|
20240409,194400,207715375,2705,2705,2705,2705,0
|
|
20240409,194300,207715375,2705,2705,2705,2705,0
|
|
20240409,194200,207715375,2705,2705,2705,2705,0
|
|
20240409,194100,207715375,2705,2705,2705,2705,0
|
|
20240409,194000,207715375,2705,2705,2705,2705,0
|
|
20240409,193900,207715375,2705,2705,2705,2705,0
|
|
20240409,193800,207715375,2705,2705,2705,2705,0
|
|
20240409,193700,207715375,2705,2705,2705,2705,0
|
|
20240409,193600,207715375,2705,2705,2705,2705,0
|
|
20240409,193500,207715375,2705,2705,2705,2705,0
|
|
20240409,193400,207715375,2705,2705,2705,2705,0
|
|
20240409,193300,207715375,2705,2705,2705,2705,0
|
|
20240409,193200,207715375,2705,2705,2705,2705,0
|
|
20240409,193100,207715375,2705,2705,2705,2705,0
|
|
20240409,193000,207715375,2705,2705,2705,2705,0
|
|
20240409,192900,207715375,2705,2705,2705,2705,0
|
|
20240409,192800,207715375,2705,2705,2705,2705,0
|
|
20240409,192700,207715375,2705,2705,2705,2705,0
|
|
20240409,192600,207715375,2705,2705,2705,2705,0
|
|
20240409,192500,207715375,2705,2705,2705,2705,0
|
|
20240409,192400,207715375,2705,2705,2705,2705,0
|
|
20240409,192300,207715375,2705,2705,2705,2705,0
|
|
20240409,192200,207715375,2705,2705,2705,2705,0
|
|
20240409,192100,207715375,2705,2705,2705,2705,10871
|
|
20240409,192000,207715375,2705,2705,2705,2705,0
|
|
20240409,191900,207715375,2705,2705,2705,2705,0
|
|
20240409,191800,207715375,2705,2705,2705,2705,0
|
|
20240409,191700,207715375,2705,2705,2705,2705,0
|
|
20240409,191600,207715375,2705,2705,2705,2705,0
|
|
20240409,191500,207715375,2705,2705,2705,2705,0
|
|
20240409,191400,207715375,2705,2705,2705,2705,0
|
|
20240409,191300,207715375,2705,2705,2705,2705,0
|
|
20240409,191200,207715375,2705,2705,2705,2705,0
|
|
20240409,191100,207715375,2705,2705,2705,2705,0
|
|
20240409,191000,207715375,2705,2705,2705,2705,0
|
|
20240409,190900,207715375,2705,2705,2705,2705,0
|
|
20240409,190800,207715375,2705,2705,2705,2705,0
|
|
20240409,190700,207715375,2705,2705,2705,2705,0
|
|
20240409,190600,207715375,2705,2705,2705,2705,0
|
|
20240409,190500,207715375,2705,2705,2705,2705,0
|
|
20240409,190400,207715375,2705,2705,2705,2705,0
|
|
20240409,190300,207715375,2705,2705,2705,2705,0
|
|
20240409,190200,207715375,2705,2705,2705,2705,0
|
|
20240409,190100,207715375,2705,2705,2705,2705,0
|
|
20240409,190000,207715375,2705,2705,2705,2705,0
|
|
20240409,185900,207715375,2705,2705,2705,2705,0
|
|
20240409,185800,207715375,2705,2705,2705,2705,0
|
|
20240409,185700,207715375,2705,2705,2705,2705,0
|
|
20240409,185600,207715375,2705,2705,2705,2705,0
|
|
20240409,185500,207715375,2705,2705,2705,2705,0
|
|
20240409,185400,207715375,2705,2705,2705,2705,0
|
|
20240409,185300,207715375,2705,2705,2705,2705,0
|
|
20240409,185200,207715375,2705,2705,2705,2705,0
|
|
20240409,185100,207715375,2705,2705,2705,2705,10871
|
|
20240409,185000,207715375,2705,2705,2705,2705,0
|
|
20240409,184900,207715375,2705,2705,2705,2705,0
|
|
20240409,184800,207715375,2705,2705,2705,2705,0
|
|
20240409,184700,207715375,2705,2705,2705,2705,0
|
|
20240409,184600,207715375,2705,2705,2705,2705,0
|
|
20240409,184500,207715375,2705,2705,2705,2705,0
|
|
20240409,184400,207715375,2705,2705,2705,2705,0
|
|
20240409,184300,207715375,2705,2705,2705,2705,0
|
|
20240409,184200,207715375,2705,2705,2705,2705,0
|
|
20240409,184100,207715375,2705,2705,2705,2705,0
|
|
20240409,184000,207715375,2705,2705,2705,2705,0
|
|
20240409,183900,207715375,2705,2705,2705,2705,0
|
|
20240409,183800,207715375,2705,2705,2705,2705,0
|
|
20240409,183700,207715375,2705,2705,2705,2705,0
|
|
20240409,183600,207715375,2705,2705,2705,2705,0
|
|
20240409,183500,207715375,2705,2705,2705,2705,0
|
|
20240409,183400,207715375,2705,2705,2705,2705,0
|
|
20240409,183300,207715375,2705,2705,2705,2705,0
|
|
20240409,183200,207715375,2705,2705,2705,2705,0
|
|
20240409,183100,207715375,2705,2705,2705,2705,0
|
|
20240409,183000,207715375,2705,2705,2705,2705,0
|
|
20240409,182900,207715375,2705,2705,2705,2705,0
|
|
20240409,182800,207715375,2705,2705,2705,2705,0
|
|
20240409,182700,207715375,2705,2705,2705,2705,0
|
|
20240409,182600,207715375,2705,2705,2705,2705,0
|
|
20240409,182500,207715375,2705,2705,2705,2705,0
|
|
20240409,182400,207715375,2705,2705,2705,2705,0
|
|
20240409,182300,207715375,2705,2705,2705,2705,0
|
|
20240409,182200,207715375,2705,2705,2705,2705,0
|
|
20240409,182100,207715375,2705,2705,2705,2705,10871
|
|
20240409,182000,207715375,2705,2705,2705,2705,0
|
|
20240409,181900,207715375,2705,2705,2705,2705,0
|
|
20240409,181800,207715375,2705,2705,2705,2705,0
|
|
20240409,181700,207715375,2705,2705,2705,2705,0
|
|
20240409,181600,207715375,2705,2705,2705,2705,0
|
|
20240409,181500,207715375,2705,2705,2705,2705,0
|
|
20240409,181400,207715375,2705,2705,2705,2705,0
|
|
20240409,181300,207715375,2705,2705,2705,2705,0
|
|
20240409,181200,207715375,2705,2705,2705,2705,0
|
|
20240409,181100,207715375,2705,2705,2705,2705,0
|
|
20240409,181000,207715375,2705,2705,2705,2705,0
|
|
20240409,180900,207715375,2705,2705,2705,2705,0
|
|
20240409,180800,207715375,2705,2705,2705,2705,0
|
|
20240409,180700,207715375,2705,2705,2705,2705,0
|
|
20240409,180600,207715375,2705,2705,2705,2705,0
|
|
20240409,180500,207715375,2705,2705,2705,2705,0
|
|
20240409,180400,207715375,2705,2705,2705,2705,0
|
|
20240409,180300,207715375,2705,2705,2705,2705,0
|
|
20240409,180200,207715375,2705,2705,2705,2705,0
|
|
20240409,180100,207715375,2705,2705,2705,2705,0
|
|
20240409,180000,207715375,2705,2705,2705,2705,0
|
|
20240409,175900,207715375,2705,2705,2705,2705,0
|
|
20240409,175800,207715375,2705,2705,2705,2705,0
|
|
20240409,175700,207715375,2705,2705,2705,2705,0
|
|
20240409,175600,207715375,2705,2705,2705,2705,0
|
|
20240409,175500,207715375,2705,2705,2705,2705,0
|
|
20240409,175400,207715375,2705,2705,2705,2705,0
|
|
20240409,175300,207715375,2705,2705,2705,2705,0
|
|
20240409,175200,207715375,2705,2705,2705,2705,0
|
|
20240409,175100,207715375,2705,2705,2705,2705,10871
|
|
20240409,175000,207715375,2705,2705,2705,2705,0
|
|
20240409,174900,207715375,2705,2705,2705,2705,0
|
|
20240409,174800,207715375,2705,2705,2705,2705,0
|
|
20240409,174700,207715375,2705,2705,2705,2705,0
|
|
20240409,174600,207715375,2705,2705,2705,2705,0
|
|
20240409,174500,207715375,2705,2705,2705,2705,0
|
|
20240409,174400,207715375,2705,2705,2705,2705,0
|
|
20240409,174300,207715375,2705,2705,2705,2705,0
|
|
20240409,174200,207715375,2705,2705,2705,2705,0
|
|
20240409,174100,207715375,2705,2705,2705,2705,0
|
|
20240409,174000,207715375,2705,2705,2705,2705,0
|
|
20240409,173900,207715375,2705,2705,2705,2705,0
|
|
20240409,173800,207715375,2705,2705,2705,2705,0
|
|
20240409,173700,207715375,2705,2705,2705,2705,0
|
|
20240409,173600,207715375,2705,2705,2705,2705,0
|
|
20240409,173500,207715375,2705,2705,2705,2705,0
|
|
20240409,173400,207715375,2705,2705,2705,2705,0
|
|
20240409,173300,207715375,2705,2705,2705,2705,0
|
|
20240409,173200,207715375,2705,2705,2705,2705,0
|
|
20240409,173100,207715375,2705,2705,2705,2705,0
|
|
20240409,173000,207715375,2705,2705,2705,2705,0
|
|
20240409,172900,207715375,2705,2705,2705,2705,0
|
|
20240409,172800,207715375,2705,2705,2705,2705,0
|
|
20240409,172700,207715375,2705,2705,2705,2705,0
|
|
20240409,172600,207715375,2705,2705,2705,2705,0
|
|
20240409,172500,207715375,2705,2705,2705,2705,0
|
|
20240409,172400,207715375,2705,2705,2705,2705,0
|
|
20240409,172300,207715375,2705,2705,2705,2705,0
|
|
20240409,172200,207715375,2705,2705,2705,2705,0
|
|
20240409,172100,207715375,2705,2705,2705,2705,10871
|
|
20240409,172000,207715375,2705,2705,2705,2705,0
|
|
20240409,171900,207715375,2705,2705,2705,2705,0
|
|
20240409,171800,207715375,2705,2705,2705,2705,0
|
|
20240409,171700,207715375,2705,2705,2705,2705,0
|
|
20240409,171600,207715375,2705,2705,2705,2705,0
|
|
20240409,171500,207715375,2705,2705,2705,2705,0
|
|
20240409,171400,207715375,2705,2705,2705,2705,0
|
|
20240409,171300,207715375,2705,2705,2705,2705,0
|
|
20240409,171200,207715375,2705,2705,2705,2705,0
|
|
20240409,171100,207715375,2705,2705,2705,2705,0
|
|
20240409,171000,207715375,2705,2705,2705,2705,0
|
|
20240409,170900,207715375,2705,2705,2705,2705,0
|
|
20240409,170800,207715375,2705,2705,2705,2705,0
|
|
20240409,170700,207715375,2705,2705,2705,2705,0
|
|
20240409,170600,207715375,2705,2705,2705,2705,0
|
|
20240409,170500,207715375,2705,2705,2705,2705,0
|
|
20240409,170400,207715375,2705,2705,2705,2705,0
|
|
20240409,170300,207715375,2705,2705,2705,2705,0
|
|
20240409,170200,207715375,2705,2705,2705,2705,0
|
|
20240409,170100,207715375,2705,2705,2705,2705,0
|
|
20240409,170000,207715375,2705,2705,2705,2705,0
|
|
20240409,165900,207715375,2705,2705,2705,2705,0
|
|
20240409,165800,207715375,2705,2705,2705,2705,0
|
|
20240409,165700,207715375,2705,2705,2705,2705,0
|
|
20240409,165600,207715375,2705,2705,2705,2705,0
|
|
20240409,165500,207715375,2705,2705,2705,2705,0
|
|
20240409,165400,207715375,2705,2705,2705,2705,0
|
|
20240409,165300,207715375,2705,2705,2705,2705,0
|
|
20240409,165200,207715375,2705,2705,2705,2705,0
|
|
20240409,165100,207715375,2705,2705,2705,2705,10871
|
|
20240409,165000,207715375,2705,2705,2705,2705,0
|
|
20240409,164900,207715375,2705,2705,2705,2705,0
|
|
20240409,164800,207715375,2705,2705,2705,2705,0
|
|
20240409,164700,207715375,2705,2705,2705,2705,0
|
|
20240409,164600,207715375,2705,2705,2705,2705,0
|
|
20240409,164500,207715375,2705,2705,2705,2705,0
|
|
20240409,164400,207715375,2705,2705,2705,2705,0
|
|
20240409,164300,207715375,2705,2705,2705,2705,0
|
|
20240409,164200,207715375,2705,2705,2705,2705,0
|
|
20240409,164100,207715375,2705,2705,2705,2705,0
|
|
20240409,164000,207715375,2705,2705,2705,2705,0
|
|
20240409,163900,207715375,2705,2705,2705,2705,0
|
|
20240409,163800,207715375,2705,2705,2705,2705,0
|
|
20240409,163700,207715375,2705,2705,2705,2705,0
|
|
20240409,163600,207715375,2705,2705,2705,2705,0
|
|
20240409,163500,207715375,2705,2705,2705,2705,0
|
|
20240409,163400,207715375,2705,2705,2705,2705,0
|
|
20240409,163300,207715375,2705,2705,2705,2705,0
|
|
20240409,163200,207715375,2705,2705,2705,2705,0
|
|
20240409,163100,207715375,2705,2705,2705,2705,0
|
|
20240409,163000,207715375,2705,2705,2705,2705,0
|
|
20240409,162900,207715375,2705,2705,2705,2705,0
|
|
20240409,162800,207715375,2705,2705,2705,2705,0
|
|
20240409,162700,207715375,2705,2705,2705,2705,0
|
|
20240409,162600,207715375,2705,2705,2705,2705,0
|
|
20240409,162500,207715375,2705,2705,2705,2705,0
|
|
20240409,162400,207715375,2705,2705,2705,2705,0
|
|
20240409,162300,207715375,2705,2705,2705,2705,0
|
|
20240409,162200,207715375,2705,2705,2705,2705,0
|
|
20240409,162100,207715375,2705,2705,2705,2705,10871
|
|
20240409,162000,207715375,2705,2705,2705,2705,0
|
|
20240409,161900,207715375,2705,2705,2705,2705,0
|
|
20240409,161800,207715375,2705,2705,2705,2705,0
|
|
20240409,161700,207715375,2705,2705,2705,2705,0
|
|
20240409,161600,207715375,2705,2705,2705,2705,0
|
|
20240409,161500,207715375,2705,2705,2705,2705,0
|
|
20240409,161400,207715375,2705,2705,2705,2705,0
|
|
20240409,161300,207715375,2705,2705,2705,2705,0
|
|
20240409,161200,207715375,2705,2705,2705,2705,0
|
|
20240409,161100,207715375,2705,2705,2705,2705,0
|
|
20240409,161000,207715375,2705,2705,2705,2705,0
|
|
20240409,160900,207715375,2705,2705,2705,2705,0
|
|
20240409,160800,207715375,2705,2705,2705,2705,0
|
|
20240409,160700,207715375,2705,2705,2705,2705,0
|
|
20240409,160600,207715375,2705,2705,2705,2705,0
|
|
20240409,160500,207715375,2705,2705,2705,2705,0
|
|
20240409,160400,207715375,2705,2705,2705,2705,0
|
|
20240409,160300,207715375,2705,2705,2705,2705,0
|
|
20240409,160200,207715375,2705,2705,2705,2705,0
|
|
20240409,160100,207715375,2705,2705,2705,2705,0
|
|
20240409,160000,207715375,2705,2705,2705,2705,0
|
|
20240409,155900,207715375,2705,2705,2705,2705,0
|
|
20240409,155800,207715375,2705,2705,2705,2705,0
|
|
20240409,155700,207715375,2705,2705,2705,2705,0
|
|
20240409,155600,207715375,2705,2705,2705,2705,0
|
|
20240409,155500,207715375,2705,2705,2705,2705,0
|
|
20240409,155400,207715375,2705,2705,2705,2705,0
|
|
20240409,155300,207715375,2705,2705,2705,2705,0
|
|
20240409,155200,207715375,2705,2705,2705,2705,0
|
|
20240409,155100,207715375,2705,2705,2705,2705,10871
|
|
20240409,155000,207715375,2705,2705,2705,2705,0
|
|
20240409,154900,207715375,2705,2705,2705,2705,0
|
|
20240409,154800,207715375,2705,2705,2705,2705,0
|
|
20240409,154700,207715375,2705,2705,2705,2705,0
|
|
20240409,154600,207715375,2705,2705,2705,2705,0
|
|
20240409,154500,207715375,2705,2705,2705,2705,0
|
|
20240409,154400,207715375,2705,2705,2705,2705,0
|
|
20240409,154300,207715375,2705,2705,2705,2705,0
|
|
20240409,154200,207715375,2705,2705,2705,2705,0
|
|
20240409,154100,207715375,2705,2705,2705,2705,0
|
|
20240409,154000,207715375,2705,2705,2705,2705,0
|
|
20240409,153900,207715375,2705,2705,2705,2705,0
|
|
20240409,153800,207715375,2705,2705,2705,2705,0
|
|
20240409,153700,207715375,2705,2705,2705,2705,0
|
|
20240409,153600,207715375,2705,2705,2705,2705,0
|
|
20240409,153500,207715375,2705,2705,2705,2705,0
|
|
20240409,153400,207715375,2705,2705,2705,2705,0
|
|
20240409,153300,207715375,2705,2705,2705,2705,0
|
|
20240409,153200,207715375,2705,2705,2705,2705,0
|
|
20240409,153100,207715375,2705,2705,2705,2705,0
|
|
20240409,153000,207715375,2705,2705,2705,2705,10871
|
|
20240409,152900,178309320,2735,2735,2735,2735,0
|
|
20240409,152800,178309320,2735,2735,2735,2735,0
|
|
20240409,152700,178309320,2735,2735,2735,2735,0
|
|
20240409,152600,178309320,2735,2735,2735,2735,0
|
|
20240409,152500,178309320,2735,2735,2735,2735,0
|
|
20240409,152400,178309320,2735,2735,2735,2735,0
|
|
20240409,152300,178309320,2735,2735,2735,2735,0
|
|
20240409,152200,178309320,2735,2735,2735,2735,0
|
|
20240409,152100,178309320,2735,2735,2735,2735,0
|
|
20240409,152000,178309320,2735,2735,2735,2735,0
|
|
20240409,151900,178309320,2735,2735,2735,2735,58
|
|
20240409,151800,178150690,2735,2735,2735,2735,4
|
|
20240409,151700,178139750,2740,2740,2740,2740,100
|
|
20240409,151600,177865750,2740,2735,2740,2735,134
|
|
20240409,151500,177498710,2740,2740,2740,2735,108
|
|
20240409,151400,177202825,2740,2740,2740,2740,0
|
|
20240409,151300,177202825,2740,2735,2740,2730,201
|
|
20240409,151200,176654080,2730,2730,2730,2730,33
|
|
20240409,151100,176563990,2730,2740,2740,2730,365
|
|
20240409,151000,175567500,2730,2730,2730,2730,0
|
|
20240409,150900,175567500,2730,2735,2735,2730,457
|
|
20240409,150800,174319880,2735,2735,2735,2735,0
|
|
20240409,150700,174319880,2735,2735,2735,2735,1
|
|
20240409,150600,174317145,2735,2735,2735,2735,5
|
|
20240409,150500,174303470,2735,2735,2735,2735,0
|
|
20240409,150400,174303470,2735,2735,2735,2735,0
|
|
20240409,150300,174303470,2735,2735,2735,2735,0
|
|
20240409,150200,174303470,2735,2735,2735,2735,0
|
|
20240409,150100,174303470,2735,2735,2735,2735,0
|
|
20240409,150000,174303470,2735,2735,2735,2735,0
|
|
20240409,145900,174303470,2735,2735,2735,2735,0
|
|
20240409,145800,174303470,2735,2735,2735,2735,300
|
|
20240409,145700,173482970,2730,2730,2730,2730,1018
|
|
20240409,145600,170703830,2730,2730,2730,2730,50
|
|
20240409,145500,170567330,2730,2730,2730,2730,0
|
|
20240409,145400,170567330,2730,2730,2730,2730,37
|
|
20240409,145300,170466320,2730,2730,2730,2730,7
|
|
20240409,145200,170447210,2730,2730,2730,2730,55
|
|
20240409,145100,170297060,2730,2730,2730,2730,0
|
|
20240409,145000,170297060,2730,2730,2730,2730,22
|
|
20240409,144900,170237000,2730,2730,2730,2730,0
|
|
20240409,144800,170237000,2730,2730,2730,2730,0
|
|
20240409,144700,170237000,2730,2730,2730,2730,0
|
|
20240409,144600,170237000,2730,2730,2730,2730,0
|
|
20240409,144500,170237000,2730,2730,2730,2730,1
|
|
20240409,144400,170234270,2735,2735,2735,2735,0
|
|
20240409,144300,170234270,2735,2735,2735,2735,0
|
|
20240409,144200,170234270,2735,2735,2735,2735,0
|
|
20240409,144100,170234270,2735,2735,2735,2735,0
|
|
20240409,144000,170234270,2735,2730,2735,2725,2503
|
|
20240409,143900,163401705,2735,2735,2735,2735,0
|
|
20240409,143800,163401705,2735,2735,2735,2735,0
|
|
20240409,143700,163401705,2735,2735,2735,2735,0
|
|
20240409,143600,163401705,2735,2735,2735,2735,0
|
|
20240409,143500,163401705,2735,2735,2735,2735,0
|
|
20240409,143400,163401705,2735,2735,2735,2735,0
|
|
20240409,143300,163401705,2735,2735,2735,2730,102
|
|
20240409,143200,163122775,2735,2735,2735,2735,48
|
|
20240409,143100,162991495,2735,2735,2735,2735,0
|
|
20240409,143000,162991495,2735,2735,2735,2735,0
|
|
20240409,142900,162991495,2735,2735,2735,2735,0
|
|
20240409,142800,162991495,2735,2735,2735,2735,0
|
|
20240409,142700,162991495,2735,2735,2735,2735,0
|
|
20240409,142600,162991495,2735,2735,2735,2735,0
|
|
20240409,142500,162991495,2735,2735,2735,2735,0
|
|
20240409,142400,162991495,2735,2735,2735,2735,0
|
|
20240409,142300,162991495,2735,2735,2735,2735,522
|
|
20240409,142200,161563825,2735,2735,2735,2735,0
|
|
20240409,142100,161563825,2735,2735,2735,2735,0
|
|
20240409,142000,161563825,2735,2735,2735,2735,0
|
|
20240409,141900,161563825,2735,2735,2735,2735,10
|
|
20240409,141800,161536475,2735,2735,2735,2735,73
|
|
20240409,141700,161336820,2735,2735,2735,2735,2
|
|
20240409,141600,161331350,2735,2735,2735,2735,154
|
|
20240409,141500,160910160,2735,2735,2735,2735,995
|
|
20240409,141400,158188835,2725,2725,2725,2720,3874
|
|
20240409,141300,147634605,2725,2720,2725,2720,120
|
|
20240409,141200,147307800,2725,2725,2725,2725,170
|
|
20240409,141100,146844550,2725,2725,2725,2725,541
|
|
20240409,141000,145370325,2725,2725,2725,2725,435
|
|
20240409,140900,144184950,2725,2725,2725,2725,0
|
|
20240409,140800,144184950,2725,2725,2725,2725,13
|
|
20240409,140700,144149525,2735,2735,2735,2735,0
|
|
20240409,140600,144149525,2735,2735,2735,2735,0
|
|
20240409,140500,144149525,2735,2735,2735,2735,0
|
|
20240409,140400,144149525,2735,2735,2735,2735,0
|
|
20240409,140300,144149525,2735,2735,2735,2735,0
|
|
20240409,140200,144149525,2735,2735,2735,2735,0
|
|
20240409,140100,144149525,2735,2735,2735,2735,21
|
|
20240409,140000,144092090,2735,2735,2735,2735,5
|
|
20240409,135900,144078415,2730,2730,2730,2730,0
|
|
20240409,135800,144078415,2730,2730,2730,2730,202
|
|
20240409,135700,143526955,2740,2740,2740,2740,0
|
|
20240409,135600,143526955,2740,2740,2740,2740,0
|
|
20240409,135500,143526955,2740,2740,2740,2740,0
|
|
20240409,135400,143526955,2740,2735,2740,2720,10038
|
|
20240409,135300,116173820,2745,2745,2745,2745,0
|
|
20240409,135200,116173820,2745,2745,2745,2745,0
|
|
20240409,135100,116173820,2745,2745,2745,2745,0
|
|
20240409,135000,116173820,2745,2745,2745,2745,31
|
|
20240409,134900,116088725,2750,2750,2750,2750,0
|
|
20240409,134800,116088725,2750,2750,2750,2750,0
|
|
20240409,134700,116088725,2750,2750,2750,2750,0
|
|
20240409,134600,116088725,2750,2750,2750,2750,0
|
|
20240409,134500,116088725,2750,2750,2750,2750,0
|
|
20240409,134400,116088725,2750,2750,2750,2750,50
|
|
20240409,134300,115951225,2730,2730,2730,2730,0
|
|
20240409,134200,115951225,2730,2750,2750,2730,695
|
|
20240409,134100,114050065,2745,2745,2745,2745,210
|
|
20240409,134000,113473615,2750,2750,2750,2750,0
|
|
20240409,133900,113473615,2750,2750,2750,2750,200
|
|
20240409,133800,112923615,2750,2750,2750,2750,246
|
|
20240409,133700,112247115,2745,2745,2745,2745,0
|
|
20240409,133600,112247115,2745,2745,2745,2745,93
|
|
20240409,133500,111991830,2745,2745,2745,2745,0
|
|
20240409,133400,111991830,2745,2745,2745,2745,0
|
|
20240409,133300,111991830,2745,2745,2745,2745,0
|
|
20240409,133200,111991830,2745,2745,2745,2745,0
|
|
20240409,133100,111991830,2745,2745,2745,2745,1
|
|
20240409,133000,111989085,2730,2730,2730,2730,0
|
|
20240409,132900,111989085,2730,2730,2730,2730,0
|
|
20240409,132800,111989085,2730,2730,2730,2730,0
|
|
20240409,132700,111989085,2730,2730,2730,2730,26
|
|
20240409,132600,111918105,2745,2745,2745,2745,0
|
|
20240409,132500,111918105,2745,2745,2745,2745,0
|
|
20240409,132400,111918105,2745,2745,2745,2745,200
|
|
20240409,132300,111369105,2745,2745,2745,2745,0
|
|
20240409,132200,111369105,2745,2745,2745,2745,2
|
|
20240409,132100,111363615,2745,2745,2745,2745,0
|
|
20240409,132000,111363615,2745,2745,2745,2745,0
|
|
20240409,131900,111363615,2745,2740,2745,2725,10003
|
|
20240409,131800,84048910,2750,2750,2750,2750,0
|
|
20240409,131700,84048910,2750,2750,2750,2750,0
|
|
20240409,131600,84048910,2750,2750,2750,2750,0
|
|
20240409,131500,84048910,2750,2750,2750,2750,20
|
|
20240409,131400,83993910,2750,2750,2750,2750,0
|
|
20240409,131300,83993910,2750,2750,2750,2750,0
|
|
20240409,131200,83993910,2750,2750,2750,2750,0
|
|
20240409,131100,83993910,2750,2750,2750,2750,0
|
|
20240409,131000,83993910,2750,2750,2750,2750,0
|
|
20240409,130900,83993910,2750,2750,2750,2750,0
|
|
20240409,130800,83993910,2750,2750,2750,2750,0
|
|
20240409,130700,83993910,2750,2750,2750,2750,4
|
|
20240409,130600,83982910,2740,2740,2740,2740,0
|
|
20240409,130500,83982910,2740,2740,2740,2740,0
|
|
20240409,130400,83982910,2740,2740,2740,2740,0
|
|
20240409,130300,83982910,2740,2740,2740,2740,0
|
|
20240409,130200,83982910,2740,2740,2740,2740,0
|
|
20240409,130100,83982910,2740,2740,2740,2740,0
|
|
20240409,130000,83982910,2740,2740,2740,2740,135
|
|
20240409,125900,83613010,2745,2745,2745,2745,0
|
|
20240409,125800,83613010,2745,2745,2745,2745,0
|
|
20240409,125700,83613010,2745,2745,2745,2745,153
|
|
20240409,125600,83193025,2740,2740,2740,2740,0
|
|
20240409,125500,83193025,2740,2740,2740,2740,77
|
|
20240409,125400,82982045,2735,2735,2735,2735,0
|
|
20240409,125300,82982045,2735,2735,2735,2735,0
|
|
20240409,125200,82982045,2735,2735,2735,2735,0
|
|
20240409,125100,82982045,2735,2735,2735,2735,0
|
|
20240409,125000,82982045,2735,2735,2735,2735,135
|
|
20240409,124900,82612820,2740,2740,2740,2740,0
|
|
20240409,124800,82612820,2740,2740,2740,2740,0
|
|
20240409,124700,82612820,2740,2740,2740,2740,500
|
|
20240409,124600,81242820,2740,2740,2740,2740,10
|
|
20240409,124500,81215420,2735,2735,2735,2735,0
|
|
20240409,124400,81215420,2735,2735,2735,2735,0
|
|
20240409,124300,81215420,2735,2735,2735,2735,100
|
|
20240409,124200,80941920,2735,2735,2735,2735,0
|
|
20240409,124100,80941920,2735,2735,2735,2735,0
|
|
20240409,124000,80941920,2735,2735,2735,2735,136
|
|
20240409,123900,80569960,2740,2740,2740,2740,0
|
|
20240409,123800,80569960,2740,2740,2740,2740,16
|
|
20240409,123700,80526120,2740,2740,2740,2740,370
|
|
20240409,123600,79512320,2735,2735,2735,2735,0
|
|
20240409,123500,79512320,2735,2735,2735,2735,0
|
|
20240409,123400,79512320,2735,2735,2735,2735,0
|
|
20240409,123300,79512320,2735,2735,2735,2735,0
|
|
20240409,123200,79512320,2735,2735,2735,2735,0
|
|
20240409,123100,79512320,2735,2735,2735,2735,0
|
|
20240409,123000,79512320,2735,2735,2735,2735,136
|
|
20240409,122900,79140360,2735,2735,2735,2735,0
|
|
20240409,122800,79140360,2735,2735,2735,2735,0
|
|
20240409,122700,79140360,2735,2735,2735,2735,0
|
|
20240409,122600,79140360,2735,2735,2735,2735,0
|
|
20240409,122500,79140360,2735,2735,2735,2735,0
|
|
20240409,122400,79140360,2735,2735,2735,2735,0
|
|
20240409,122300,79140360,2735,2735,2735,2735,27
|
|
20240409,122200,79066515,2745,2745,2745,2745,1
|
|
20240409,122100,79063770,2735,2735,2735,2735,346
|
|
20240409,122000,78117460,2735,2735,2735,2735,136
|
|
20240409,121900,77745500,2735,2735,2735,2735,150
|
|
20240409,121800,77335250,2735,2735,2735,2735,553
|
|
20240409,121700,75822795,2735,2735,2735,2735,0
|
|
20240409,121600,75822795,2735,2735,2735,2735,0
|
|
20240409,121500,75822795,2735,2735,2735,2735,1
|
|
20240409,121400,75820060,2735,2735,2735,2735,0
|
|
20240409,121300,75820060,2735,2735,2735,2735,0
|
|
20240409,121200,75820060,2735,2735,2735,2735,0
|
|
20240409,121100,75820060,2735,2735,2735,2735,0
|
|
20240409,121000,75820060,2735,2735,2735,2735,0
|
|
20240409,120900,75820060,2735,2735,2735,2735,0
|
|
20240409,120800,75820060,2735,2735,2735,2735,0
|
|
20240409,120700,75820060,2735,2735,2735,2735,0
|
|
20240409,120600,75820060,2735,2735,2735,2735,0
|
|
20240409,120500,75820060,2735,2735,2735,2735,0
|
|
20240409,120400,75820060,2735,2735,2735,2735,100
|
|
20240409,120300,75546560,2735,2735,2735,2735,0
|
|
20240409,120200,75546560,2735,2735,2735,2735,0
|
|
20240409,120100,75546560,2735,2735,2735,2735,0
|
|
20240409,120000,75546560,2735,2735,2735,2735,0
|
|
20240409,115900,75546560,2735,2735,2735,2735,138
|
|
20240409,115800,75169130,2735,2745,2745,2735,3730
|
|
20240409,115700,64957795,2750,2750,2750,2750,0
|
|
20240409,115600,64957795,2750,2750,2750,2750,20
|
|
20240409,115500,64902795,2750,2750,2750,2750,0
|
|
20240409,115400,64902795,2750,2750,2750,2750,0
|
|
20240409,115300,64902795,2750,2750,2750,2750,0
|
|
20240409,115200,64902795,2750,2750,2750,2750,17
|
|
20240409,115100,64856045,2750,2750,2750,2750,0
|
|
20240409,115000,64856045,2750,2750,2750,2750,0
|
|
20240409,114900,64856045,2750,2750,2750,2750,0
|
|
20240409,114800,64856045,2750,2750,2750,2750,0
|
|
20240409,114700,64856045,2750,2750,2750,2750,0
|
|
20240409,114600,64856045,2750,2750,2750,2750,0
|
|
20240409,114500,64856045,2750,2750,2750,2750,83
|
|
20240409,114400,64627795,2750,2750,2750,2750,0
|
|
20240409,114300,64627795,2750,2750,2750,2750,0
|
|
20240409,114200,64627795,2750,2750,2750,2750,91
|
|
20240409,114100,64377545,2750,2750,2750,2750,0
|
|
20240409,114000,64377545,2750,2750,2750,2750,0
|
|
20240409,113900,64377545,2750,2745,2750,2745,100
|
|
20240409,113800,64102795,2740,2740,2740,2740,0
|
|
20240409,113700,64102795,2740,2740,2740,2740,0
|
|
20240409,113600,64102795,2740,2740,2740,2740,0
|
|
20240409,113500,64102795,2740,2740,2740,2740,0
|
|
20240409,113400,64102795,2740,2740,2740,2740,0
|
|
20240409,113300,64102795,2740,2740,2740,2740,0
|
|
20240409,113200,64102795,2740,2740,2740,2740,50
|
|
20240409,113100,63965795,2740,2740,2740,2740,0
|
|
20240409,113000,63965795,2740,2740,2740,2740,0
|
|
20240409,112900,63965795,2740,2740,2740,2740,0
|
|
20240409,112800,63965795,2740,2740,2740,2740,0
|
|
20240409,112700,63965795,2740,2740,2740,2740,0
|
|
20240409,112600,63965795,2740,2740,2740,2740,1
|
|
20240409,112500,63963055,2740,2745,2745,2740,1806
|
|
20240409,112400,59014005,2750,2750,2750,2750,81
|
|
20240409,112300,58791255,2750,2750,2750,2750,0
|
|
20240409,112200,58791255,2750,2750,2750,2750,0
|
|
20240409,112100,58791255,2750,2750,2750,2750,0
|
|
20240409,112000,58791255,2750,2750,2750,2750,0
|
|
20240409,111900,58791255,2750,2750,2750,2750,0
|
|
20240409,111800,58791255,2750,2750,2750,2750,0
|
|
20240409,111700,58791255,2750,2750,2750,2750,0
|
|
20240409,111600,58791255,2750,2750,2750,2750,0
|
|
20240409,111500,58791255,2750,2750,2750,2750,0
|
|
20240409,111400,58791255,2750,2750,2750,2750,0
|
|
20240409,111300,58791255,2750,2750,2750,2750,80
|
|
20240409,111200,58571255,2750,2750,2750,2750,351
|
|
20240409,111100,57606005,2750,2750,2750,2750,0
|
|
20240409,111000,57606005,2750,2750,2750,2750,0
|
|
20240409,110900,57606005,2750,2750,2750,2750,4
|
|
20240409,110800,57595005,2750,2750,2750,2750,8
|
|
20240409,110700,57573005,2750,2750,2750,2750,16
|
|
20240409,110600,57529005,2745,2745,2745,2745,0
|
|
20240409,110500,57529005,2745,2745,2745,2745,0
|
|
20240409,110400,57529005,2745,2745,2745,2745,0
|
|
20240409,110300,57529005,2745,2745,2745,2745,0
|
|
20240409,110200,57529005,2745,2745,2745,2745,0
|
|
20240409,110100,57529005,2745,2745,2745,2745,99
|
|
20240409,110000,57257250,2745,2745,2745,2745,0
|
|
20240409,105900,57257250,2745,2745,2745,2745,0
|
|
20240409,105800,57257250,2745,2745,2745,2745,100
|
|
20240409,105700,56982750,2745,2745,2745,2745,0
|
|
20240409,105600,56982750,2745,2740,2745,2740,27
|
|
20240409,105500,56908720,2745,2745,2745,2745,0
|
|
20240409,105400,56908720,2745,2745,2745,2745,0
|
|
20240409,105300,56908720,2745,2745,2745,2745,0
|
|
20240409,105200,56908720,2745,2745,2745,2745,0
|
|
20240409,105100,56908720,2745,2745,2745,2745,63
|
|
20240409,105000,56735785,2745,2745,2745,2745,0
|
|
20240409,104900,56735785,2745,2745,2745,2745,2
|
|
20240409,104800,56730295,2745,2745,2745,2745,0
|
|
20240409,104700,56730295,2745,2745,2745,2745,64
|
|
20240409,104600,56554615,2745,2745,2745,2745,661
|
|
20240409,104500,54740170,2745,2745,2745,2745,15
|
|
20240409,104400,54698995,2745,2740,2745,2740,247
|
|
20240409,104300,54022210,2745,2745,2745,2745,0
|
|
20240409,104200,54022210,2745,2745,2745,2745,504
|
|
20240409,104100,52638730,2745,2745,2745,2745,0
|
|
20240409,104000,52638730,2745,2745,2745,2745,10
|
|
20240409,103900,52611280,2745,2745,2745,2745,0
|
|
20240409,103800,52611280,2745,2745,2745,2745,140
|
|
20240409,103700,52226980,2745,2745,2745,2745,1
|
|
20240409,103600,52224235,2740,2740,2740,2740,0
|
|
20240409,103500,52224235,2740,2740,2740,2740,200
|
|
20240409,103400,51676235,2740,2740,2740,2740,0
|
|
20240409,103300,51676235,2740,2740,2740,2740,0
|
|
20240409,103200,51676235,2740,2740,2740,2740,4
|
|
20240409,103100,51665275,2745,2745,2745,2745,150
|
|
20240409,103000,51253525,2740,2740,2740,2740,16
|
|
20240409,102900,51209685,2745,2745,2745,2745,470
|
|
20240409,102800,49919535,2745,2745,2745,2745,514
|
|
20240409,102700,48508605,2745,2745,2745,2745,258
|
|
20240409,102600,47800395,2745,2745,2745,2745,100
|
|
20240409,102500,47525895,2750,2750,2750,2750,0
|
|
20240409,102400,47525895,2750,2750,2750,2750,0
|
|
20240409,102300,47525895,2750,2750,2750,2750,0
|
|
20240409,102200,47525895,2750,2750,2750,2750,0
|
|
20240409,102100,47525895,2750,2740,2750,2740,113
|
|
20240409,102000,47215515,2740,2740,2740,2740,0
|
|
20240409,101900,47215515,2740,2740,2740,2740,0
|
|
20240409,101800,47215515,2740,2740,2740,2740,200
|
|
20240409,101700,46667515,2750,2740,2750,2740,2831
|
|
20240409,101600,38910565,2745,2740,2745,2740,1080
|
|
20240409,101500,35950770,2745,2745,2745,2745,0
|
|
20240409,101400,35950770,2745,2745,2745,2745,1950
|
|
20240409,101300,30598020,2745,2745,2745,2745,153
|
|
20240409,101200,30178035,2745,2745,2745,2745,1
|
|
20240409,101100,30175290,2750,2750,2750,2750,1
|
|
20240409,101000,30172540,2750,2750,2750,2750,0
|
|
20240409,100900,30172540,2750,2750,2750,2750,0
|
|
20240409,100800,30172540,2750,2750,2750,2750,12
|
|
20240409,100700,30139540,2750,2750,2750,2750,120
|
|
20240409,100600,29809540,2745,2745,2745,2745,470
|
|
20240409,100500,28519390,2750,2750,2750,2750,0
|
|
20240409,100400,28519390,2750,2750,2750,2750,156
|
|
20240409,100300,28090390,2750,2750,2750,2750,124
|
|
20240409,100200,27749390,2750,2745,2750,2745,250
|
|
20240409,100100,27062035,2750,2750,2750,2750,196
|
|
20240409,100000,26523035,2750,2750,2750,2750,0
|
|
20240409,095900,26523035,2750,2750,2750,2750,0
|
|
20240409,095800,26523035,2750,2750,2750,2750,7
|
|
20240409,095700,26503785,2750,2750,2750,2750,1
|
|
20240409,095600,26501035,2750,2750,2750,2750,1
|
|
20240409,095500,26498285,2750,2750,2750,2750,0
|
|
20240409,095400,26498285,2750,2750,2750,2750,0
|
|
20240409,095300,26498285,2750,2750,2750,2750,10
|
|
20240409,095200,26470785,2745,2745,2745,2745,0
|
|
20240409,095100,26470785,2745,2745,2745,2745,99
|
|
20240409,095000,26199030,2745,2750,2750,2745,4425
|
|
20240409,094900,14031140,2750,2750,2750,2750,0
|
|
20240409,094800,14031140,2750,2750,2750,2750,0
|
|
20240409,094700,14031140,2750,2750,2750,2750,0
|
|
20240409,094600,14031140,2750,2750,2750,2750,0
|
|
20240409,094500,14031140,2750,2750,2750,2750,1400
|
|
20240409,094400,10181140,2750,2750,2750,2750,500
|
|
20240409,094300,8806140,2755,2755,2755,2755,0
|
|
20240409,094200,8806140,2755,2755,2755,2755,0
|
|
20240409,094100,8806140,2755,2755,2755,2755,600
|
|
20240409,094000,7153140,2755,2755,2755,2755,0
|
|
20240409,093900,7153140,2755,2755,2755,2755,0
|
|
20240409,093800,7153140,2755,2755,2755,2755,22
|
|
20240409,093700,7092530,2755,2755,2755,2755,0
|
|
20240409,093600,7092530,2755,2755,2755,2755,307
|
|
20240409,093500,6246745,2755,2755,2755,2755,0
|
|
20240409,093400,6246745,2755,2755,2755,2755,0
|
|
20240409,093300,6246745,2755,2755,2755,2755,0
|
|
20240409,093200,6246745,2755,2755,2755,2755,393
|
|
20240409,093100,5164030,2755,2755,2755,2755,75
|
|
20240409,093000,4957405,2755,2755,2755,2755,0
|
|
20240409,092900,4957405,2755,2755,2755,2755,20
|
|
20240409,092800,4902305,2755,2755,2755,2755,20
|
|
20240409,092700,4847205,2745,2745,2745,2745,0
|
|
20240409,092600,4847205,2745,2755,2755,2745,278
|
|
20240409,092500,4083315,2755,2755,2755,2755,128
|
|
20240409,092400,3730675,2755,2755,2755,2755,0
|
|
20240409,092300,3730675,2755,2755,2755,2755,1
|
|
20240409,092200,3727920,2750,2750,2750,2750,0
|
|
20240409,092100,3727920,2750,2750,2750,2750,1
|
|
20240409,092000,3725170,2750,2750,2750,2750,0
|
|
20240409,091900,3725170,2750,2750,2750,2750,7
|
|
20240409,091800,3705920,2750,2750,2750,2750,0
|
|
20240409,091700,3705920,2750,2750,2750,2750,0
|
|
20240409,091600,3705920,2750,2750,2750,2750,9
|
|
20240409,091500,3681170,2750,2750,2750,2750,100
|
|
20240409,091400,3406170,2745,2745,2745,2745,14
|
|
20240409,091300,3367740,2745,2745,2745,2745,0
|
|
20240409,091200,3367740,2745,2745,2745,2745,0
|
|
20240409,091100,3367740,2745,2745,2745,2745,0
|
|
20240409,091000,3367740,2745,2745,2745,2745,0
|
|
20240409,090900,3367740,2745,2740,2745,2740,104
|
|
20240409,090800,3082760,2740,2740,2740,2740,0
|
|
20240409,090700,3082760,2740,2745,2745,2740,106
|
|
20240409,090600,2791840,2740,2740,2740,2740,0
|
|
20240409,090500,2791840,2740,2740,2740,2740,150
|
|
20240409,090400,2380840,2740,2745,2745,2740,785
|
|
20240409,090300,227440,2745,2745,2745,2745,0
|
|
20240409,090200,227440,2745,2745,2745,2745,0
|
|
20240409,090100,227440,2745,2740,2745,2740,39
|
|
20240409,090000,120560,2740,2740,2740,2740,44
|