661 lines
32 KiB
CSV
661 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,195800,727647440,3720,3720,3720,3720,6750
|
|
20240408,195700,727647440,3720,3720,3720,3720,0
|
|
20240408,195600,727647440,3720,3720,3720,3720,0
|
|
20240408,195500,727647440,3720,3720,3720,3720,0
|
|
20240408,195400,727647440,3720,3720,3720,3720,0
|
|
20240408,195300,727647440,3720,3720,3720,3720,0
|
|
20240408,195200,727647440,3720,3720,3720,3720,0
|
|
20240408,195100,727647440,3720,3720,3720,3720,0
|
|
20240408,195000,727647440,3720,3720,3720,3720,0
|
|
20240408,194900,727647440,3720,3720,3720,3720,0
|
|
20240408,194800,727647440,3720,3720,3720,3720,0
|
|
20240408,194700,727647440,3720,3720,3720,3720,0
|
|
20240408,194600,727647440,3720,3720,3720,3720,0
|
|
20240408,194500,727647440,3720,3720,3720,3720,0
|
|
20240408,194400,727647440,3720,3720,3720,3720,0
|
|
20240408,194300,727647440,3720,3720,3720,3720,0
|
|
20240408,194200,727647440,3720,3720,3720,3720,0
|
|
20240408,194100,727647440,3720,3720,3720,3720,0
|
|
20240408,194000,727647440,3720,3720,3720,3720,0
|
|
20240408,193900,727647440,3720,3720,3720,3720,0
|
|
20240408,193800,727647440,3720,3720,3720,3720,0
|
|
20240408,193700,727647440,3720,3720,3720,3720,0
|
|
20240408,193600,727647440,3720,3720,3720,3720,0
|
|
20240408,193500,727647440,3720,3720,3720,3720,0
|
|
20240408,193400,727647440,3720,3720,3720,3720,0
|
|
20240408,193300,727647440,3720,3720,3720,3720,0
|
|
20240408,193200,727647440,3720,3720,3720,3720,0
|
|
20240408,193100,727647440,3720,3720,3720,3720,0
|
|
20240408,193000,727647440,3720,3720,3720,3720,0
|
|
20240408,192900,727647440,3720,3720,3720,3720,0
|
|
20240408,192800,727647440,3720,3720,3720,3720,6750
|
|
20240408,192700,727647440,3720,3720,3720,3720,0
|
|
20240408,192600,727647440,3720,3720,3720,3720,0
|
|
20240408,192500,727647440,3720,3720,3720,3720,0
|
|
20240408,192400,727647440,3720,3720,3720,3720,0
|
|
20240408,192300,727647440,3720,3720,3720,3720,0
|
|
20240408,192200,727647440,3720,3720,3720,3720,0
|
|
20240408,192100,727647440,3720,3720,3720,3720,0
|
|
20240408,192000,727647440,3720,3720,3720,3720,0
|
|
20240408,191900,727647440,3720,3720,3720,3720,0
|
|
20240408,191800,727647440,3720,3720,3720,3720,0
|
|
20240408,191700,727647440,3720,3720,3720,3720,0
|
|
20240408,191600,727647440,3720,3720,3720,3720,0
|
|
20240408,191500,727647440,3720,3720,3720,3720,0
|
|
20240408,191400,727647440,3720,3720,3720,3720,0
|
|
20240408,191300,727647440,3720,3720,3720,3720,0
|
|
20240408,191200,727647440,3720,3720,3720,3720,0
|
|
20240408,191100,727647440,3720,3720,3720,3720,0
|
|
20240408,191000,727647440,3720,3720,3720,3720,0
|
|
20240408,190900,727647440,3720,3720,3720,3720,0
|
|
20240408,190800,727647440,3720,3720,3720,3720,0
|
|
20240408,190700,727647440,3720,3720,3720,3720,0
|
|
20240408,190600,727647440,3720,3720,3720,3720,0
|
|
20240408,190500,727647440,3720,3720,3720,3720,0
|
|
20240408,190400,727647440,3720,3720,3720,3720,0
|
|
20240408,190300,727647440,3720,3720,3720,3720,0
|
|
20240408,190200,727647440,3720,3720,3720,3720,0
|
|
20240408,190100,727647440,3720,3720,3720,3720,0
|
|
20240408,190000,727647440,3720,3720,3720,3720,0
|
|
20240408,185900,727647440,3720,3720,3720,3720,0
|
|
20240408,185800,727647440,3720,3720,3720,3720,6750
|
|
20240408,185700,727647440,3720,3720,3720,3720,0
|
|
20240408,185600,727647440,3720,3720,3720,3720,0
|
|
20240408,185500,727647440,3720,3720,3720,3720,0
|
|
20240408,185400,727647440,3720,3720,3720,3720,0
|
|
20240408,185300,727647440,3720,3720,3720,3720,0
|
|
20240408,185200,727647440,3720,3720,3720,3720,0
|
|
20240408,185100,727647440,3720,3720,3720,3720,0
|
|
20240408,185000,727647440,3720,3720,3720,3720,0
|
|
20240408,184900,727647440,3720,3720,3720,3720,0
|
|
20240408,184800,727647440,3720,3720,3720,3720,0
|
|
20240408,184700,727647440,3720,3720,3720,3720,0
|
|
20240408,184600,727647440,3720,3720,3720,3720,0
|
|
20240408,184500,727647440,3720,3720,3720,3720,0
|
|
20240408,184400,727647440,3720,3720,3720,3720,0
|
|
20240408,184300,727647440,3720,3720,3720,3720,0
|
|
20240408,184200,727647440,3720,3720,3720,3720,0
|
|
20240408,184100,727647440,3720,3720,3720,3720,0
|
|
20240408,184000,727647440,3720,3720,3720,3720,0
|
|
20240408,183900,727647440,3720,3720,3720,3720,0
|
|
20240408,183800,727647440,3720,3720,3720,3720,0
|
|
20240408,183700,727647440,3720,3720,3720,3720,0
|
|
20240408,183600,727647440,3720,3720,3720,3720,0
|
|
20240408,183500,727647440,3720,3720,3720,3720,0
|
|
20240408,183400,727647440,3720,3720,3720,3720,0
|
|
20240408,183300,727647440,3720,3720,3720,3720,0
|
|
20240408,183200,727647440,3720,3720,3720,3720,0
|
|
20240408,183100,727647440,3720,3720,3720,3720,0
|
|
20240408,183000,727647440,3720,3720,3720,3720,0
|
|
20240408,182900,727647440,3720,3720,3720,3720,0
|
|
20240408,182800,727647440,3720,3720,3720,3720,6750
|
|
20240408,182700,727647440,3720,3720,3720,3720,0
|
|
20240408,182600,727647440,3720,3720,3720,3720,0
|
|
20240408,182500,727647440,3720,3720,3720,3720,0
|
|
20240408,182400,727647440,3720,3720,3720,3720,0
|
|
20240408,182300,727647440,3720,3720,3720,3720,0
|
|
20240408,182200,727647440,3720,3720,3720,3720,0
|
|
20240408,182100,727647440,3720,3720,3720,3720,0
|
|
20240408,182000,727647440,3720,3720,3720,3720,0
|
|
20240408,181900,727647440,3720,3720,3720,3720,0
|
|
20240408,181800,727647440,3720,3720,3720,3720,0
|
|
20240408,181700,727647440,3720,3720,3720,3720,0
|
|
20240408,181600,727647440,3720,3720,3720,3720,0
|
|
20240408,181500,727647440,3720,3720,3720,3720,0
|
|
20240408,181400,727647440,3720,3720,3720,3720,0
|
|
20240408,181300,727647440,3720,3720,3720,3720,0
|
|
20240408,181200,727647440,3720,3720,3720,3720,0
|
|
20240408,181100,727647440,3720,3720,3720,3720,0
|
|
20240408,181000,727647440,3720,3720,3720,3720,0
|
|
20240408,180900,727647440,3720,3720,3720,3720,0
|
|
20240408,180800,727647440,3720,3720,3720,3720,0
|
|
20240408,180700,727647440,3720,3720,3720,3720,0
|
|
20240408,180600,727647440,3720,3720,3720,3720,0
|
|
20240408,180500,727647440,3720,3720,3720,3720,0
|
|
20240408,180400,727647440,3720,3720,3720,3720,0
|
|
20240408,180300,727647440,3720,3720,3720,3720,0
|
|
20240408,180200,727647440,3720,3720,3720,3720,0
|
|
20240408,180100,727647440,3720,3720,3720,3720,0
|
|
20240408,180000,727647440,3720,3720,3720,3720,0
|
|
20240408,175900,727647440,3720,3720,3720,3720,0
|
|
20240408,175800,727647440,3720,3720,3720,3720,6750
|
|
20240408,175700,727647440,3720,3720,3720,3720,0
|
|
20240408,175600,727647440,3720,3720,3720,3720,0
|
|
20240408,175500,727647440,3720,3720,3720,3720,0
|
|
20240408,175400,727647440,3720,3720,3720,3720,0
|
|
20240408,175300,727647440,3720,3720,3720,3720,0
|
|
20240408,175200,727647440,3720,3720,3720,3720,0
|
|
20240408,175100,727647440,3720,3720,3720,3720,0
|
|
20240408,175000,727647440,3720,3720,3720,3720,0
|
|
20240408,174900,727647440,3720,3720,3720,3720,0
|
|
20240408,174800,727647440,3720,3720,3720,3720,0
|
|
20240408,174700,727647440,3720,3720,3720,3720,0
|
|
20240408,174600,727647440,3720,3720,3720,3720,0
|
|
20240408,174500,727647440,3720,3720,3720,3720,0
|
|
20240408,174400,727647440,3720,3720,3720,3720,0
|
|
20240408,174300,727647440,3720,3720,3720,3720,0
|
|
20240408,174200,727647440,3720,3720,3720,3720,0
|
|
20240408,174100,727647440,3720,3720,3720,3720,0
|
|
20240408,174000,727647440,3720,3720,3720,3720,0
|
|
20240408,173900,727647440,3720,3720,3720,3720,0
|
|
20240408,173800,727647440,3720,3720,3720,3720,0
|
|
20240408,173700,727647440,3720,3720,3720,3720,0
|
|
20240408,173600,727647440,3720,3720,3720,3720,0
|
|
20240408,173500,727647440,3720,3720,3720,3720,0
|
|
20240408,173400,727647440,3720,3720,3720,3720,0
|
|
20240408,173300,727647440,3720,3720,3720,3720,0
|
|
20240408,173200,727647440,3720,3720,3720,3720,0
|
|
20240408,173100,727647440,3720,3720,3720,3720,0
|
|
20240408,173000,727647440,3720,3720,3720,3720,0
|
|
20240408,172900,727647440,3720,3720,3720,3720,0
|
|
20240408,172800,727647440,3720,3720,3720,3720,6750
|
|
20240408,172700,727647440,3720,3720,3720,3720,0
|
|
20240408,172600,727647440,3720,3720,3720,3720,0
|
|
20240408,172500,727647440,3720,3720,3720,3720,0
|
|
20240408,172400,727647440,3720,3720,3720,3720,0
|
|
20240408,172300,727647440,3720,3720,3720,3720,0
|
|
20240408,172200,727647440,3720,3720,3720,3720,0
|
|
20240408,172100,727647440,3720,3720,3720,3720,0
|
|
20240408,172000,727647440,3720,3720,3720,3720,0
|
|
20240408,171900,727647440,3720,3720,3720,3720,0
|
|
20240408,171800,727647440,3720,3720,3720,3720,0
|
|
20240408,171700,727647440,3720,3720,3720,3720,0
|
|
20240408,171600,727647440,3720,3720,3720,3720,0
|
|
20240408,171500,727647440,3720,3720,3720,3720,0
|
|
20240408,171400,727647440,3720,3720,3720,3720,0
|
|
20240408,171300,727647440,3720,3720,3720,3720,0
|
|
20240408,171200,727647440,3720,3720,3720,3720,0
|
|
20240408,171100,727647440,3720,3720,3720,3720,0
|
|
20240408,171000,727647440,3720,3720,3720,3720,0
|
|
20240408,170900,727647440,3720,3720,3720,3720,0
|
|
20240408,170800,727647440,3720,3720,3720,3720,0
|
|
20240408,170700,727647440,3720,3720,3720,3720,0
|
|
20240408,170600,727647440,3720,3720,3720,3720,0
|
|
20240408,170500,727647440,3720,3720,3720,3720,0
|
|
20240408,170400,727647440,3720,3720,3720,3720,0
|
|
20240408,170300,727647440,3720,3720,3720,3720,0
|
|
20240408,170200,727647440,3720,3720,3720,3720,0
|
|
20240408,170100,727647440,3720,3720,3720,3720,0
|
|
20240408,170000,727647440,3720,3720,3720,3720,0
|
|
20240408,165900,727647440,3720,3720,3720,3720,0
|
|
20240408,165800,727647440,3720,3720,3720,3720,6750
|
|
20240408,165700,727647440,3720,3720,3720,3720,0
|
|
20240408,165600,727647440,3720,3720,3720,3720,0
|
|
20240408,165500,727647440,3720,3720,3720,3720,0
|
|
20240408,165400,727647440,3720,3720,3720,3720,0
|
|
20240408,165300,727647440,3720,3720,3720,3720,0
|
|
20240408,165200,727647440,3720,3720,3720,3720,0
|
|
20240408,165100,727647440,3720,3720,3720,3720,0
|
|
20240408,165000,727647440,3720,3720,3720,3720,0
|
|
20240408,164900,727647440,3720,3720,3720,3720,0
|
|
20240408,164800,727647440,3720,3720,3720,3720,0
|
|
20240408,164700,727647440,3720,3720,3720,3720,0
|
|
20240408,164600,727647440,3720,3720,3720,3720,0
|
|
20240408,164500,727647440,3720,3720,3720,3720,0
|
|
20240408,164400,727647440,3720,3720,3720,3720,0
|
|
20240408,164300,727647440,3720,3720,3720,3720,0
|
|
20240408,164200,727647440,3720,3720,3720,3720,0
|
|
20240408,164100,727647440,3720,3720,3720,3720,0
|
|
20240408,164000,727647440,3720,3720,3720,3720,0
|
|
20240408,163900,727647440,3720,3720,3720,3720,0
|
|
20240408,163800,727647440,3720,3720,3720,3720,0
|
|
20240408,163700,727647440,3720,3720,3720,3720,0
|
|
20240408,163600,727647440,3720,3720,3720,3720,0
|
|
20240408,163500,727647440,3720,3720,3720,3720,0
|
|
20240408,163400,727647440,3720,3720,3720,3720,0
|
|
20240408,163300,727647440,3720,3720,3720,3720,0
|
|
20240408,163200,727647440,3720,3720,3720,3720,0
|
|
20240408,163100,727647440,3720,3720,3720,3720,0
|
|
20240408,163000,727647440,3720,3720,3720,3720,0
|
|
20240408,162900,727647440,3720,3720,3720,3720,0
|
|
20240408,162800,727647440,3720,3720,3720,3720,6750
|
|
20240408,162700,727647440,3720,3720,3720,3720,0
|
|
20240408,162600,727647440,3720,3720,3720,3720,0
|
|
20240408,162500,727647440,3720,3720,3720,3720,0
|
|
20240408,162400,727647440,3720,3720,3720,3720,0
|
|
20240408,162300,727647440,3720,3720,3720,3720,0
|
|
20240408,162200,727647440,3720,3720,3720,3720,0
|
|
20240408,162100,727647440,3720,3720,3720,3720,0
|
|
20240408,162000,727647440,3720,3720,3720,3720,0
|
|
20240408,161900,727647440,3720,3720,3720,3720,0
|
|
20240408,161800,727647440,3720,3720,3720,3720,0
|
|
20240408,161700,727647440,3720,3720,3720,3720,0
|
|
20240408,161600,727647440,3720,3720,3720,3720,0
|
|
20240408,161500,727647440,3720,3720,3720,3720,0
|
|
20240408,161400,727647440,3720,3720,3720,3720,0
|
|
20240408,161300,727647440,3720,3720,3720,3720,0
|
|
20240408,161200,727647440,3720,3720,3720,3720,0
|
|
20240408,161100,727647440,3720,3720,3720,3720,0
|
|
20240408,161000,727647440,3720,3720,3720,3720,0
|
|
20240408,160900,727647440,3720,3720,3720,3720,0
|
|
20240408,160800,727647440,3720,3720,3720,3720,0
|
|
20240408,160700,727647440,3720,3720,3720,3720,0
|
|
20240408,160600,727647440,3720,3720,3720,3720,0
|
|
20240408,160500,727647440,3720,3720,3720,3720,0
|
|
20240408,160400,727647440,3720,3720,3720,3720,0
|
|
20240408,160300,727647440,3720,3720,3720,3720,0
|
|
20240408,160200,727647440,3720,3720,3720,3720,0
|
|
20240408,160100,727647440,3720,3720,3720,3720,0
|
|
20240408,160000,727647440,3720,3720,3720,3720,0
|
|
20240408,155900,727647440,3720,3720,3720,3720,0
|
|
20240408,155800,727647440,3720,3720,3720,3720,6750
|
|
20240408,155700,727647440,3720,3720,3720,3720,0
|
|
20240408,155600,727647440,3720,3720,3720,3720,0
|
|
20240408,155500,727647440,3720,3720,3720,3720,0
|
|
20240408,155400,727647440,3720,3720,3720,3720,0
|
|
20240408,155300,727647440,3720,3720,3720,3720,0
|
|
20240408,155200,727647440,3720,3720,3720,3720,0
|
|
20240408,155100,727647440,3720,3720,3720,3720,0
|
|
20240408,155000,727647440,3720,3720,3720,3720,0
|
|
20240408,154900,727647440,3720,3720,3720,3720,0
|
|
20240408,154800,727647440,3720,3720,3720,3720,0
|
|
20240408,154700,727647440,3720,3720,3720,3720,0
|
|
20240408,154600,727647440,3720,3720,3720,3720,0
|
|
20240408,154500,727647440,3720,3720,3720,3720,0
|
|
20240408,154400,727647440,3720,3720,3720,3720,0
|
|
20240408,154300,727647440,3720,3720,3720,3720,0
|
|
20240408,154200,727647440,3720,3720,3720,3720,0
|
|
20240408,154100,727647440,3720,3720,3720,3720,0
|
|
20240408,154000,727647440,3720,3720,3720,3720,0
|
|
20240408,153900,727647440,3720,3720,3720,3720,0
|
|
20240408,153800,727647440,3720,3720,3720,3720,0
|
|
20240408,153700,727647440,3720,3720,3720,3720,0
|
|
20240408,153600,727647440,3720,3720,3720,3720,0
|
|
20240408,153500,727647440,3720,3720,3720,3720,0
|
|
20240408,153400,727647440,3720,3720,3720,3720,0
|
|
20240408,153300,727647440,3720,3720,3720,3720,0
|
|
20240408,153200,727647440,3720,3720,3720,3720,0
|
|
20240408,153100,727647440,3720,3720,3720,3720,0
|
|
20240408,153000,727647440,3720,3720,3720,3720,6750
|
|
20240408,152900,702537440,3720,3720,3720,3720,0
|
|
20240408,152800,702537440,3720,3720,3720,3720,0
|
|
20240408,152700,702537440,3720,3720,3720,3720,0
|
|
20240408,152600,702537440,3720,3720,3720,3720,0
|
|
20240408,152500,702537440,3720,3720,3720,3720,0
|
|
20240408,152400,702537440,3720,3720,3720,3720,0
|
|
20240408,152300,702537440,3720,3720,3720,3720,0
|
|
20240408,152200,702537440,3720,3720,3720,3720,0
|
|
20240408,152100,702537440,3720,3720,3720,3720,0
|
|
20240408,152000,702537440,3720,3720,3720,3720,0
|
|
20240408,151900,702537440,3720,3700,3720,3690,4036
|
|
20240408,151800,687560575,3695,3720,3720,3695,3705
|
|
20240408,151700,673853410,3720,3710,3720,3710,301
|
|
20240408,151600,672736690,3710,3710,3710,3710,5907
|
|
20240408,151500,650821720,3720,3720,3720,3720,35
|
|
20240408,151400,650691520,3720,3720,3720,3715,4739
|
|
20240408,151300,633062835,3720,3720,3720,3720,356
|
|
20240408,151200,631738515,3720,3720,3720,3720,7
|
|
20240408,151100,631712475,3720,3720,3720,3720,6
|
|
20240408,151000,631690155,3720,3720,3720,3720,7
|
|
20240408,150900,631664115,3720,3720,3720,3720,1
|
|
20240408,150800,631660395,3715,3715,3715,3710,344
|
|
20240408,150700,630383780,3715,3715,3715,3715,0
|
|
20240408,150600,630383780,3715,3720,3720,3715,9
|
|
20240408,150500,630350310,3720,3720,3720,3720,7
|
|
20240408,150400,630324270,3720,3720,3720,3720,6
|
|
20240408,150300,630301950,3720,3720,3720,3720,0
|
|
20240408,150200,630301950,3720,3720,3720,3720,8
|
|
20240408,150100,630272190,3705,3710,3720,3705,20
|
|
20240408,150000,630197915,3710,3720,3720,3710,7
|
|
20240408,145900,630171885,3720,3715,3720,3715,172
|
|
20240408,145800,629532565,3715,3715,3715,3715,0
|
|
20240408,145700,629532565,3715,3715,3715,3715,7
|
|
20240408,145600,629506560,3715,3715,3715,3715,6
|
|
20240408,145500,629484270,3715,3705,3715,3705,133
|
|
20240408,145400,628991340,3705,3700,3705,3700,12
|
|
20240408,145300,628946935,3705,3705,3705,3705,8
|
|
20240408,145200,628917295,3700,3700,3700,3700,200
|
|
20240408,145100,628177295,3700,3705,3705,3700,1007
|
|
20240408,145000,624451360,3705,3705,3705,3705,1
|
|
20240408,144900,624447655,3690,3690,3690,3690,0
|
|
20240408,144800,624447655,3690,3690,3690,3690,0
|
|
20240408,144700,624447655,3690,3700,3700,3690,825
|
|
20240408,144600,621398215,3710,3710,3710,3710,7
|
|
20240408,144500,621372245,3710,3705,3710,3705,7
|
|
20240408,144400,621346305,3705,3705,3705,3705,6
|
|
20240408,144300,621324075,3710,3710,3710,3710,7
|
|
20240408,144200,621298105,3710,3710,3710,3700,1308
|
|
20240408,144100,616457595,3710,3710,3710,3710,6
|
|
20240408,144000,616435335,3710,3715,3715,3710,37
|
|
20240408,143900,616298035,3710,3710,3715,3710,24
|
|
20240408,143800,616208975,3710,3710,3710,3710,7
|
|
20240408,143700,616183005,3710,3710,3710,3710,83
|
|
20240408,143600,615875075,3710,3710,3710,3710,13
|
|
20240408,143500,615826845,3705,3705,3705,3705,0
|
|
20240408,143400,615826845,3705,3705,3705,3705,0
|
|
20240408,143300,615826845,3705,3705,3705,3705,13
|
|
20240408,143200,615778680,3700,3715,3715,3700,3600
|
|
20240408,143100,602425340,3720,3720,3720,3720,7
|
|
20240408,143000,602399300,3720,3715,3725,3710,523
|
|
20240408,142900,600456590,3715,3710,3715,3710,1299
|
|
20240408,142800,595637295,3710,3710,3710,3710,155
|
|
20240408,142700,595062245,3710,3705,3710,3705,209
|
|
20240408,142600,594287120,3710,3705,3710,3705,507
|
|
20240408,142500,592408680,3705,3705,3705,3705,1
|
|
20240408,142400,592404975,3695,3695,3695,3695,630
|
|
20240408,142300,590077125,3700,3720,3720,3700,4079
|
|
20240408,142200,574963755,3725,3720,3725,3720,102
|
|
20240408,142100,574584305,3720,3720,3720,3720,1
|
|
20240408,142000,574580585,3715,3715,3715,3715,0
|
|
20240408,141900,574580585,3715,3715,3735,3715,3624
|
|
20240408,141800,561095535,3710,3690,3710,3685,12466
|
|
20240408,141700,515124360,3690,3700,3700,3690,1325
|
|
20240408,141600,510227125,3710,3710,3710,3710,7
|
|
20240408,141500,510201155,3710,3705,3710,3705,360
|
|
20240408,141400,508867055,3700,3700,3700,3700,500
|
|
20240408,141300,507017055,3690,3690,3690,3690,1
|
|
20240408,141200,507013365,3695,3695,3695,3695,1157
|
|
20240408,141100,502738250,3695,3695,3695,3695,0
|
|
20240408,141000,502738250,3695,3695,3695,3695,0
|
|
20240408,140900,502738250,3695,3705,3710,3695,5564
|
|
20240408,140800,482146680,3705,3705,3705,3705,111
|
|
20240408,140700,481735425,3700,3700,3700,3700,12
|
|
20240408,140600,481691025,3705,3710,3710,3705,2505
|
|
20240408,140500,472409965,3710,3715,3715,3710,7112
|
|
20240408,140400,445990605,3720,3720,3720,3720,7
|
|
20240408,140300,445964565,3720,3725,3725,3720,82
|
|
20240408,140200,445659490,3715,3720,3720,3715,1145
|
|
20240408,140100,441405240,3720,3720,3720,3720,11
|
|
20240408,140000,441364320,3720,3720,3720,3720,0
|
|
20240408,135900,441364320,3720,3720,3720,3720,0
|
|
20240408,135800,441364320,3720,3720,3720,3720,122
|
|
20240408,135700,440910480,3720,3720,3720,3720,0
|
|
20240408,135600,440910480,3720,3720,3720,3720,178
|
|
20240408,135500,440248320,3725,3725,3725,3725,7
|
|
20240408,135400,440222245,3715,3720,3720,3715,900
|
|
20240408,135300,436875495,3720,3720,3720,3720,0
|
|
20240408,135200,436875495,3720,3730,3730,3720,16
|
|
20240408,135100,436815915,3730,3725,3730,3725,650
|
|
20240408,135000,434391465,3730,3730,3730,3730,7
|
|
20240408,134900,434365355,3730,3730,3730,3730,7
|
|
20240408,134800,434339245,3730,3720,3730,3720,301
|
|
20240408,134700,433219515,3720,3715,3720,3715,4042
|
|
20240408,134600,418198485,3715,3715,3715,3715,151
|
|
20240408,134500,417637520,3710,3715,3715,3710,18
|
|
20240408,134400,417570705,3715,3715,3715,3715,206
|
|
20240408,134300,416805415,3715,3715,3715,3710,449
|
|
20240408,134200,415139585,3715,3705,3715,3705,511
|
|
20240408,134100,413246320,3705,3705,3705,3705,545
|
|
20240408,134000,411227095,3710,3715,3715,3710,840
|
|
20240408,133900,408110290,3710,3710,3710,3710,437
|
|
20240408,133800,406489020,3705,3720,3720,3705,9942
|
|
20240408,133700,369602985,3720,3720,3720,3720,0
|
|
20240408,133600,369602985,3720,3720,3720,3720,0
|
|
20240408,133500,369602985,3720,3730,3730,3720,1796
|
|
20240408,133400,362913600,3735,3735,3735,3735,7
|
|
20240408,133300,362887455,3735,3735,3735,3735,6
|
|
20240408,133200,362865045,3735,3735,3735,3735,1
|
|
20240408,133100,362861310,3730,3730,3730,3730,0
|
|
20240408,133000,362861310,3730,3730,3730,3730,10
|
|
20240408,132900,362824010,3735,3735,3735,3735,7
|
|
20240408,132800,362797865,3730,3730,3730,3730,0
|
|
20240408,132700,362797865,3730,3730,3730,3730,0
|
|
20240408,132600,362797865,3730,3730,3730,3730,5
|
|
20240408,132500,362779215,3730,3730,3730,3730,0
|
|
20240408,132400,362779215,3730,3735,3735,3730,1020
|
|
20240408,132300,358969575,3735,3730,3735,3730,1005
|
|
20240408,132200,355220900,3730,3730,3730,3730,0
|
|
20240408,132100,355220900,3730,3730,3730,3730,500
|
|
20240408,132000,353355900,3730,3730,3730,3730,0
|
|
20240408,131900,353355900,3730,3735,3735,3730,990
|
|
20240408,131800,349660810,3735,3735,3735,3735,29
|
|
20240408,131700,349552495,3735,3740,3740,3735,468
|
|
20240408,131600,347804510,3740,3740,3740,3740,7
|
|
20240408,131500,347778330,3740,3740,3740,3740,7
|
|
20240408,131400,347752150,3740,3740,3740,3735,26
|
|
20240408,131300,347654970,3740,3740,3740,3740,837
|
|
20240408,131200,344524590,3740,3740,3740,3740,7
|
|
20240408,131100,344498410,3740,3740,3740,3740,9
|
|
20240408,131000,344464750,3740,3740,3740,3740,8
|
|
20240408,130900,344434830,3740,3740,3740,3740,7
|
|
20240408,130800,344408650,3740,3735,3740,3735,411
|
|
20240408,130700,342871560,3740,3740,3740,3740,7
|
|
20240408,130600,342845380,3740,3740,3740,3740,6
|
|
20240408,130500,342822940,3740,3740,3740,3740,8
|
|
20240408,130400,342793020,3740,3740,3740,3740,105
|
|
20240408,130300,342400320,3735,3735,3735,3735,12
|
|
20240408,130200,342355500,3740,3740,3740,3740,6
|
|
20240408,130100,342333060,3740,3740,3740,3740,7
|
|
20240408,130000,342306880,3740,3740,3740,3740,7
|
|
20240408,125900,342280700,3740,3740,3740,3740,21
|
|
20240408,125800,342202160,3740,3735,3740,3735,33
|
|
20240408,125700,342078855,3740,3740,3740,3740,17
|
|
20240408,125600,342015275,3735,3735,3735,3735,0
|
|
20240408,125500,342015275,3735,3735,3735,3735,0
|
|
20240408,125400,342015275,3735,3735,3735,3735,0
|
|
20240408,125300,342015275,3735,3735,3735,3735,44
|
|
20240408,125200,341850935,3735,3740,3740,3735,47
|
|
20240408,125100,341675205,3740,3740,3740,3740,56
|
|
20240408,125000,341465765,3740,3740,3740,3740,28
|
|
20240408,124900,341361045,3740,3740,3740,3740,10
|
|
20240408,124800,341323645,3740,3740,3740,3740,17
|
|
20240408,124700,341260065,3735,3740,3740,3735,20
|
|
20240408,124600,341185335,3740,3740,3740,3740,7
|
|
20240408,124500,341159155,3740,3740,3740,3740,7
|
|
20240408,124400,341132975,3740,3740,3740,3740,3
|
|
20240408,124300,341121755,3740,3740,3740,3740,16
|
|
20240408,124200,341061915,3740,3740,3740,3740,11
|
|
20240408,124100,341020775,3740,3740,3740,3740,1
|
|
20240408,124000,341017035,3740,3740,3740,3740,0
|
|
20240408,123900,341017035,3740,3740,3740,3740,6
|
|
20240408,123800,340994595,3740,3740,3740,3740,47
|
|
20240408,123700,340818815,3740,3735,3740,3735,11
|
|
20240408,123600,340777725,3740,3740,3740,3740,24
|
|
20240408,123500,340687965,3735,3735,3735,3735,10
|
|
20240408,123400,340650615,3735,3735,3735,3735,7
|
|
20240408,123300,340624470,3735,3735,3735,3735,37
|
|
20240408,123200,340486275,3735,3735,3735,3735,80
|
|
20240408,123100,340187475,3735,3740,3740,3730,185
|
|
20240408,123000,339496530,3740,3740,3740,3740,0
|
|
20240408,122900,339496530,3740,3740,3740,3740,7
|
|
20240408,122800,339470350,3740,3740,3740,3740,149
|
|
20240408,122700,338913090,3735,3735,3735,3735,11
|
|
20240408,122600,338872005,3730,3730,3730,3730,0
|
|
20240408,122500,338872005,3730,3730,3730,3730,0
|
|
20240408,122400,338872005,3730,3730,3730,3730,0
|
|
20240408,122300,338872005,3730,3735,3735,3730,100
|
|
20240408,122200,338498995,3735,3735,3735,3735,5
|
|
20240408,122100,338480320,3735,3735,3735,3735,6
|
|
20240408,122000,338457910,3735,3735,3735,3735,595
|
|
20240408,121900,336235585,3740,3740,3740,3740,153
|
|
20240408,121800,335663365,3745,3750,3750,3745,108
|
|
20240408,121700,335258870,3750,3750,3750,3750,401
|
|
20240408,121600,333755120,3755,3755,3755,3755,0
|
|
20240408,121500,333755120,3755,3755,3755,3755,7
|
|
20240408,121400,333728835,3755,3755,3755,3755,141
|
|
20240408,121300,333199380,3755,3755,3755,3755,0
|
|
20240408,121200,333199380,3755,3755,3755,3755,0
|
|
20240408,121100,333199380,3755,3755,3755,3755,0
|
|
20240408,121000,333199380,3755,3755,3755,3755,1675
|
|
20240408,120900,326909755,3750,3750,3750,3750,0
|
|
20240408,120800,326909755,3750,3750,3750,3750,0
|
|
20240408,120700,326909755,3750,3750,3750,3750,0
|
|
20240408,120600,326909755,3750,3750,3750,3750,0
|
|
20240408,120500,326909755,3750,3750,3750,3750,11
|
|
20240408,120400,326868505,3755,3755,3755,3755,7
|
|
20240408,120300,326842220,3755,3755,3755,3755,7
|
|
20240408,120200,326815935,3755,3755,3755,3755,6
|
|
20240408,120100,326793405,3755,3755,3755,3755,0
|
|
20240408,120000,326793405,3755,3755,3755,3755,442
|
|
20240408,115900,325133695,3755,3755,3755,3755,0
|
|
20240408,115800,325133695,3755,3755,3760,3755,91
|
|
20240408,115700,324791795,3760,3760,3760,3760,7
|
|
20240408,115600,324765475,3760,3760,3760,3760,38
|
|
20240408,115500,324622595,3755,3755,3755,3755,0
|
|
20240408,115400,324622595,3755,3760,3760,3755,411
|
|
20240408,115300,323079070,3760,3760,3760,3760,8
|
|
20240408,115200,323048990,3760,3760,3760,3760,39
|
|
20240408,115100,322902350,3755,3755,3755,3755,463
|
|
20240408,115000,321163785,3755,3755,3755,3755,45
|
|
20240408,114900,320994810,3755,3755,3755,3755,55
|
|
20240408,114800,320788285,3755,3755,3755,3755,7
|
|
20240408,114700,320762000,3755,3755,3755,3755,39
|
|
20240408,114600,320615555,3755,3755,3755,3755,106
|
|
20240408,114500,320217525,3755,3745,3755,3745,253
|
|
20240408,114400,319269580,3755,3755,3755,3755,80
|
|
20240408,114300,318969180,3755,3755,3755,3755,44
|
|
20240408,114200,318803960,3755,3755,3755,3755,0
|
|
20240408,114100,318803960,3755,3755,3755,3755,46
|
|
20240408,114000,318631230,3755,3755,3755,3755,46
|
|
20240408,113900,318458500,3755,3755,3755,3755,6
|
|
20240408,113800,318435970,3755,3755,3755,3755,38
|
|
20240408,113700,318293280,3745,3745,3745,3745,4
|
|
20240408,113600,318278300,3745,3750,3750,3745,984
|
|
20240408,113500,314592850,3745,3760,3760,3745,2106
|
|
20240408,113400,306701650,3760,3760,3760,3760,46
|
|
20240408,113300,306528690,3760,3760,3760,3760,0
|
|
20240408,113200,306528690,3760,3760,3760,3760,45
|
|
20240408,113100,306359490,3760,3760,3760,3760,45
|
|
20240408,113000,306190290,3760,3760,3760,3760,7
|
|
20240408,112900,306163970,3760,3755,3760,3755,246
|
|
20240408,112800,305240045,3755,3755,3755,3755,0
|
|
20240408,112700,305240045,3755,3755,3755,3755,44
|
|
20240408,112600,305074825,3755,3755,3755,3755,7
|
|
20240408,112500,305048540,3755,3755,3755,3755,46
|
|
20240408,112400,304875810,3755,3755,3755,3755,6
|
|
20240408,112300,304853280,3755,3755,3755,3755,39
|
|
20240408,112200,304706835,3755,3755,3755,3755,45
|
|
20240408,112100,304537860,3755,3755,3755,3755,7
|
|
20240408,112000,304511575,3755,3755,3755,3755,45
|
|
20240408,111900,304342600,3755,3755,3755,3755,7
|
|
20240408,111800,304316315,3755,3755,3755,3755,39
|
|
20240408,111700,304169870,3750,3750,3750,3750,1
|
|
20240408,111600,304166120,3755,3755,3755,3755,44
|
|
20240408,111500,304000900,3755,3755,3755,3755,7
|
|
20240408,111400,303974615,3755,3755,3755,3755,46
|
|
20240408,111300,303801885,3755,3750,3755,3750,88
|
|
20240408,111200,303471690,3750,3750,3750,3750,6
|
|
20240408,111100,303449190,3750,3750,3750,3750,45
|
|
20240408,111000,303280440,3750,3750,3750,3750,9
|
|
20240408,110900,303246690,3750,3750,3750,3750,39
|
|
20240408,110800,303100440,3750,3750,3750,3750,6
|
|
20240408,110700,303077940,3750,3750,3750,3750,46
|
|
20240408,110600,302905440,3750,3750,3750,3750,7
|
|
20240408,110500,302879190,3750,3750,3750,3750,44
|
|
20240408,110400,302714190,3750,3745,3750,3745,49
|
|
20240408,110300,302530680,3745,3745,3745,3745,7
|
|
20240408,110200,302504465,3745,3740,3745,3740,48
|
|
20240408,110100,302324900,3740,3740,3740,3740,6
|
|
20240408,110000,302302460,3740,3740,3740,3740,41
|
|
20240408,105900,302149120,3735,3735,3735,3735,1
|
|
20240408,105800,302145385,3740,3740,3740,3740,46
|
|
20240408,105700,301973345,3740,3740,3740,3740,6
|
|
20240408,105600,301950905,3740,3740,3740,3740,46
|
|
20240408,105500,301778865,3740,3740,3740,3740,45
|
|
20240408,105400,301610565,3740,3740,3740,3740,0
|
|
20240408,105300,301610565,3740,3740,3740,3740,45
|
|
20240408,105200,301442265,3740,3740,3740,3740,7
|
|
20240408,105100,301416085,3740,3740,3740,3730,47
|
|
20240408,105000,301240315,3740,3740,3740,3740,6
|
|
20240408,104900,301217875,3740,3730,3740,3730,49
|
|
20240408,104800,301034625,3740,3735,3740,3735,7
|
|
20240408,104700,301008450,3740,3740,3740,3730,546
|
|
20240408,104600,298968815,3740,3740,3740,3740,45
|
|
20240408,104500,298800515,3740,3740,3740,3740,0
|
|
20240408,104400,298800515,3740,3740,3740,3740,45
|
|
20240408,104300,298632215,3735,3735,3735,3735,19
|
|
20240408,104200,298561250,3735,3735,3735,3735,45
|
|
20240408,104100,298393175,3735,3735,3735,3735,7
|
|
20240408,104000,298367030,3735,3745,3745,3735,968
|
|
20240408,103900,294751160,3735,3740,3740,3735,2000
|
|
20240408,103800,287278745,3740,3750,3750,3740,45
|
|
20240408,103700,287110005,3750,3750,3750,3750,46
|
|
20240408,103600,286937505,3750,3750,3750,3750,256
|
|
20240408,103500,285977505,3740,3750,3750,3740,1048
|
|
20240408,103400,282052585,3755,3755,3755,3755,6
|
|
20240408,103300,282030055,3755,3755,3755,3755,55
|
|
20240408,103200,281823530,3755,3755,3755,3755,11
|
|
20240408,103100,281782225,3755,3750,3755,3750,42
|
|
20240408,103000,281624720,3750,3750,3750,3750,0
|
|
20240408,102900,281624720,3750,3750,3750,3750,47
|
|
20240408,102800,281448470,3750,3750,3750,3750,114
|
|
20240408,102700,281020970,3750,3750,3750,3750,6
|
|
20240408,102600,280998470,3750,3750,3750,3750,39
|
|
20240408,102500,280852220,3750,3750,3750,3750,7
|
|
20240408,102400,280825970,3750,3750,3750,3750,46
|
|
20240408,102300,280653470,3750,3750,3750,3750,6
|
|
20240408,102200,280630970,3750,3750,3750,3750,45
|
|
20240408,102100,280462220,3750,3750,3750,3750,200
|
|
20240408,102000,279712220,3750,3750,3750,3750,46
|
|
20240408,101900,279539720,3750,3750,3750,3750,45
|
|
20240408,101800,279370970,3750,3745,3750,3745,1015
|
|
20240408,101700,275569720,3745,3745,3745,3745,38
|
|
20240408,101600,275427410,3735,3740,3740,3735,382
|
|
20240408,101500,273999195,3740,3750,3750,3740,53
|
|
20240408,101400,273800575,3745,3750,3750,3745,8
|
|
20240408,101300,273770580,3750,3750,3750,3750,51
|
|
20240408,101200,273579330,3750,3750,3750,3750,6
|
|
20240408,101100,273556830,3750,3750,3750,3750,38
|
|
20240408,101000,273414330,3750,3750,3750,3750,46
|
|
20240408,100900,273241830,3740,3750,3750,3740,18
|
|
20240408,100800,273174340,3750,3750,3750,3750,345
|
|
20240408,100700,271880590,3750,3750,3750,3750,7
|
|
20240408,100600,271854340,3750,3750,3750,3750,38
|
|
20240408,100500,271711840,3750,3750,3750,3750,35
|
|
20240408,100400,271580590,3740,3740,3740,3740,17
|
|
20240408,100300,271517010,3740,3740,3740,3740,7
|
|
20240408,100200,271490830,3740,3735,3740,3730,53
|
|
20240408,100100,271292720,3740,3735,3740,3735,51
|
|
20240408,100000,271101985,3730,3730,3730,3730,1
|
|
20240408,095900,271098255,3740,3740,3740,3740,59
|
|
20240408,095800,270877595,3740,3740,3740,3740,156
|
|
20240408,095700,270294155,3740,3745,3745,3735,452
|
|
20240408,095600,268604215,3745,3745,3745,3745,6
|
|
20240408,095500,268581745,3745,3715,3750,3715,2395
|
|
20240408,095400,259632585,3710,3715,3715,3710,107
|
|
20240408,095300,259235580,3715,3715,3715,3715,45
|
|
20240408,095200,259068405,3715,3720,3720,3715,889
|
|
20240408,095100,255765575,3720,3725,3725,3720,1095
|
|
20240408,095000,251692085,3725,3725,3725,3725,45
|
|
20240408,094900,251524460,3720,3720,3720,3720,151
|
|
20240408,094800,250962740,3720,3725,3725,3720,122
|
|
20240408,094700,250508465,3725,3725,3725,3725,446
|
|
20240408,094600,248847115,3720,3730,3730,3710,2908
|
|
20240408,094500,238053425,3730,3740,3740,3730,42
|
|
20240408,094400,237896395,3730,3730,3740,3720,632
|
|
20240408,094300,235539515,3735,3755,3755,3735,414
|
|
20240408,094200,233991775,3755,3720,3755,3720,1048
|
|
20240408,094100,230081910,3720,3725,3725,3720,546
|
|
20240408,094000,228050560,3725,3725,3725,3725,7
|
|
20240408,093900,228024485,3725,3725,3725,3725,151
|
|
20240408,093800,227462010,3725,3735,3735,3725,567
|
|
20240408,093700,225349895,3730,3730,3730,3730,90
|
|
20240408,093600,225014195,3730,3730,3730,3730,22
|
|
20240408,093500,224932135,3725,3725,3725,3725,229
|
|
20240408,093400,224079110,3725,3725,3725,3725,44
|
|
20240408,093300,223915210,3725,3725,3725,3725,0
|
|
20240408,093200,223915210,3725,3720,3725,3715,835
|
|
20240408,093100,220808965,3725,3725,3725,3725,7
|
|
20240408,093000,220782890,3725,3705,3725,3705,685
|
|
20240408,092900,218236605,3710,3710,3710,3705,308
|
|
20240408,092800,217095425,3710,3715,3715,3700,7470
|
|
20240408,092700,189418195,3720,3750,3750,3720,7184
|
|
20240408,092600,162646665,3755,3755,3755,3755,53
|
|
20240408,092500,162447650,3760,3755,3760,3755,41
|
|
20240408,092400,162293690,3760,3760,3760,3760,7
|
|
20240408,092300,162267370,3760,3755,3760,3755,44
|
|
20240408,092200,162101960,3755,3760,3760,3750,651
|
|
20240408,092100,159660405,3765,3750,3790,3750,2154
|
|
20240408,092000,151534245,3745,3740,3750,3735,3548
|
|
20240408,091900,138250160,3745,3755,3755,3745,319
|
|
20240408,091800,137053565,3765,3775,3775,3765,43
|
|
20240408,091700,136891300,3755,3750,3780,3750,508
|
|
20240408,091600,134976930,3750,3750,3750,3750,47
|
|
20240408,091500,134800680,3745,3745,3755,3745,7
|
|
20240408,091400,134774415,3755,3750,3755,3750,43
|
|
20240408,091300,134612965,3735,3750,3750,3735,2030
|
|
20240408,091200,127030465,3750,3735,3750,3735,46
|
|
20240408,091100,126857980,3750,3745,3750,3745,1248
|
|
20240408,091000,122178765,3745,3740,3745,3730,592
|
|
20240408,090900,119965510,3740,3740,3740,3740,107
|
|
20240408,090800,119565330,3740,3720,3740,3720,2143
|
|
20240408,090700,111569815,3705,3730,3730,3700,10972
|
|
20240408,090600,70800380,3735,3750,3750,3730,9692
|
|
20240408,090500,34595430,3750,3750,3750,3745,1088
|
|
20240408,090400,30520430,3750,3755,3770,3750,4212
|
|
20240408,090300,14698925,3760,3765,3770,3755,3299
|
|
20240408,090200,2294860,3770,3770,3770,3770,13
|
|
20240408,090100,2245850,3770,3765,3770,3765,43
|
|
20240408,090000,2083765,3770,3775,3775,3770,552
|