681 lines
32 KiB
CSV
681 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,201800,159366445,3515,3515,3515,3515,1932
|
|
20240408,201700,159366445,3515,3515,3515,3515,0
|
|
20240408,201600,159366445,3515,3515,3515,3515,0
|
|
20240408,201500,159366445,3515,3515,3515,3515,0
|
|
20240408,201400,159366445,3515,3515,3515,3515,0
|
|
20240408,201300,159366445,3515,3515,3515,3515,0
|
|
20240408,201200,159366445,3515,3515,3515,3515,0
|
|
20240408,201100,159366445,3515,3515,3515,3515,0
|
|
20240408,201000,159366445,3515,3515,3515,3515,0
|
|
20240408,200900,159366445,3515,3515,3515,3515,0
|
|
20240408,200800,159366445,3515,3515,3515,3515,0
|
|
20240408,200700,159366445,3515,3515,3515,3515,0
|
|
20240408,200600,159366445,3515,3515,3515,3515,0
|
|
20240408,200500,159366445,3515,3515,3515,3515,0
|
|
20240408,200400,159366445,3515,3515,3515,3515,0
|
|
20240408,200300,159366445,3515,3515,3515,3515,0
|
|
20240408,200200,159366445,3515,3515,3515,3515,0
|
|
20240408,200100,159366445,3515,3515,3515,3515,0
|
|
20240408,200000,159366445,3515,3515,3515,3515,0
|
|
20240408,195900,159366445,3515,3515,3515,3515,0
|
|
20240408,195800,159366445,3515,3515,3515,3515,0
|
|
20240408,195700,159366445,3515,3515,3515,3515,0
|
|
20240408,195600,159366445,3515,3515,3515,3515,0
|
|
20240408,195500,159366445,3515,3515,3515,3515,0
|
|
20240408,195400,159366445,3515,3515,3515,3515,0
|
|
20240408,195300,159366445,3515,3515,3515,3515,0
|
|
20240408,195200,159366445,3515,3515,3515,3515,0
|
|
20240408,195100,159366445,3515,3515,3515,3515,0
|
|
20240408,195000,159366445,3515,3515,3515,3515,0
|
|
20240408,194900,159366445,3515,3515,3515,3515,0
|
|
20240408,194800,159366445,3515,3515,3515,3515,1932
|
|
20240408,194700,159366445,3515,3515,3515,3515,0
|
|
20240408,194600,159366445,3515,3515,3515,3515,0
|
|
20240408,194500,159366445,3515,3515,3515,3515,0
|
|
20240408,194400,159366445,3515,3515,3515,3515,0
|
|
20240408,194300,159366445,3515,3515,3515,3515,0
|
|
20240408,194200,159366445,3515,3515,3515,3515,0
|
|
20240408,194100,159366445,3515,3515,3515,3515,0
|
|
20240408,194000,159366445,3515,3515,3515,3515,0
|
|
20240408,193900,159366445,3515,3515,3515,3515,0
|
|
20240408,193800,159366445,3515,3515,3515,3515,0
|
|
20240408,193700,159366445,3515,3515,3515,3515,0
|
|
20240408,193600,159366445,3515,3515,3515,3515,0
|
|
20240408,193500,159366445,3515,3515,3515,3515,0
|
|
20240408,193400,159366445,3515,3515,3515,3515,0
|
|
20240408,193300,159366445,3515,3515,3515,3515,0
|
|
20240408,193200,159366445,3515,3515,3515,3515,0
|
|
20240408,193100,159366445,3515,3515,3515,3515,0
|
|
20240408,193000,159366445,3515,3515,3515,3515,0
|
|
20240408,192900,159366445,3515,3515,3515,3515,0
|
|
20240408,192800,159366445,3515,3515,3515,3515,0
|
|
20240408,192700,159366445,3515,3515,3515,3515,0
|
|
20240408,192600,159366445,3515,3515,3515,3515,0
|
|
20240408,192500,159366445,3515,3515,3515,3515,0
|
|
20240408,192400,159366445,3515,3515,3515,3515,0
|
|
20240408,192300,159366445,3515,3515,3515,3515,0
|
|
20240408,192200,159366445,3515,3515,3515,3515,0
|
|
20240408,192100,159366445,3515,3515,3515,3515,0
|
|
20240408,192000,159366445,3515,3515,3515,3515,0
|
|
20240408,191900,159366445,3515,3515,3515,3515,0
|
|
20240408,191800,159366445,3515,3515,3515,3515,1932
|
|
20240408,191700,159366445,3515,3515,3515,3515,0
|
|
20240408,191600,159366445,3515,3515,3515,3515,0
|
|
20240408,191500,159366445,3515,3515,3515,3515,0
|
|
20240408,191400,159366445,3515,3515,3515,3515,0
|
|
20240408,191300,159366445,3515,3515,3515,3515,0
|
|
20240408,191200,159366445,3515,3515,3515,3515,0
|
|
20240408,191100,159366445,3515,3515,3515,3515,0
|
|
20240408,191000,159366445,3515,3515,3515,3515,0
|
|
20240408,190900,159366445,3515,3515,3515,3515,0
|
|
20240408,190800,159366445,3515,3515,3515,3515,0
|
|
20240408,190700,159366445,3515,3515,3515,3515,0
|
|
20240408,190600,159366445,3515,3515,3515,3515,0
|
|
20240408,190500,159366445,3515,3515,3515,3515,0
|
|
20240408,190400,159366445,3515,3515,3515,3515,0
|
|
20240408,190300,159366445,3515,3515,3515,3515,0
|
|
20240408,190200,159366445,3515,3515,3515,3515,0
|
|
20240408,190100,159366445,3515,3515,3515,3515,0
|
|
20240408,190000,159366445,3515,3515,3515,3515,0
|
|
20240408,185900,159366445,3515,3515,3515,3515,0
|
|
20240408,185800,159366445,3515,3515,3515,3515,0
|
|
20240408,185700,159366445,3515,3515,3515,3515,0
|
|
20240408,185600,159366445,3515,3515,3515,3515,0
|
|
20240408,185500,159366445,3515,3515,3515,3515,0
|
|
20240408,185400,159366445,3515,3515,3515,3515,0
|
|
20240408,185300,159366445,3515,3515,3515,3515,0
|
|
20240408,185200,159366445,3515,3515,3515,3515,0
|
|
20240408,185100,159366445,3515,3515,3515,3515,0
|
|
20240408,185000,159366445,3515,3515,3515,3515,0
|
|
20240408,184900,159366445,3515,3515,3515,3515,0
|
|
20240408,184800,159366445,3515,3515,3515,3515,1932
|
|
20240408,184700,159366445,3515,3515,3515,3515,0
|
|
20240408,184600,159366445,3515,3515,3515,3515,0
|
|
20240408,184500,159366445,3515,3515,3515,3515,0
|
|
20240408,184400,159366445,3515,3515,3515,3515,0
|
|
20240408,184300,159366445,3515,3515,3515,3515,0
|
|
20240408,184200,159366445,3515,3515,3515,3515,0
|
|
20240408,184100,159366445,3515,3515,3515,3515,0
|
|
20240408,184000,159366445,3515,3515,3515,3515,0
|
|
20240408,183900,159366445,3515,3515,3515,3515,0
|
|
20240408,183800,159366445,3515,3515,3515,3515,0
|
|
20240408,183700,159366445,3515,3515,3515,3515,0
|
|
20240408,183600,159366445,3515,3515,3515,3515,0
|
|
20240408,183500,159366445,3515,3515,3515,3515,0
|
|
20240408,183400,159366445,3515,3515,3515,3515,0
|
|
20240408,183300,159366445,3515,3515,3515,3515,0
|
|
20240408,183200,159366445,3515,3515,3515,3515,0
|
|
20240408,183100,159366445,3515,3515,3515,3515,0
|
|
20240408,183000,159366445,3515,3515,3515,3515,0
|
|
20240408,182900,159366445,3515,3515,3515,3515,0
|
|
20240408,182800,159366445,3515,3515,3515,3515,0
|
|
20240408,182700,159366445,3515,3515,3515,3515,0
|
|
20240408,182600,159366445,3515,3515,3515,3515,0
|
|
20240408,182500,159366445,3515,3515,3515,3515,0
|
|
20240408,182400,159366445,3515,3515,3515,3515,0
|
|
20240408,182300,159366445,3515,3515,3515,3515,0
|
|
20240408,182200,159366445,3515,3515,3515,3515,0
|
|
20240408,182100,159366445,3515,3515,3515,3515,0
|
|
20240408,182000,159366445,3515,3515,3515,3515,0
|
|
20240408,181900,159366445,3515,3515,3515,3515,0
|
|
20240408,181800,159366445,3515,3515,3515,3515,1932
|
|
20240408,181700,159366445,3515,3515,3515,3515,0
|
|
20240408,181600,159366445,3515,3515,3515,3515,0
|
|
20240408,181500,159366445,3515,3515,3515,3515,0
|
|
20240408,181400,159366445,3515,3515,3515,3515,0
|
|
20240408,181300,159366445,3515,3515,3515,3515,0
|
|
20240408,181200,159366445,3515,3515,3515,3515,0
|
|
20240408,181100,159366445,3515,3515,3515,3515,0
|
|
20240408,181000,159366445,3515,3515,3515,3515,0
|
|
20240408,180900,159366445,3515,3515,3515,3515,0
|
|
20240408,180800,159366445,3515,3515,3515,3515,0
|
|
20240408,180700,159366445,3515,3515,3515,3515,0
|
|
20240408,180600,159366445,3515,3515,3515,3515,0
|
|
20240408,180500,159366445,3515,3515,3515,3515,0
|
|
20240408,180400,159366445,3515,3515,3515,3515,0
|
|
20240408,180300,159366445,3515,3515,3515,3515,0
|
|
20240408,180200,159366445,3515,3515,3515,3515,0
|
|
20240408,180100,159366445,3515,3515,3515,3515,0
|
|
20240408,180000,159366445,3515,3515,3515,3515,0
|
|
20240408,175900,159366445,3515,3515,3515,3515,0
|
|
20240408,175800,159366445,3515,3515,3515,3515,0
|
|
20240408,175700,159366445,3515,3515,3515,3515,0
|
|
20240408,175600,159366445,3515,3515,3515,3515,0
|
|
20240408,175500,159366445,3515,3515,3515,3515,0
|
|
20240408,175400,159366445,3515,3515,3515,3515,0
|
|
20240408,175300,159366445,3515,3515,3515,3515,0
|
|
20240408,175200,159366445,3515,3515,3515,3515,0
|
|
20240408,175100,159366445,3515,3515,3515,3515,0
|
|
20240408,175000,159366445,3515,3515,3515,3515,0
|
|
20240408,174900,159366445,3515,3515,3515,3515,0
|
|
20240408,174800,159366445,3515,3515,3515,3515,1932
|
|
20240408,174700,159366445,3515,3515,3515,3515,0
|
|
20240408,174600,159366445,3515,3515,3515,3515,0
|
|
20240408,174500,159366445,3515,3515,3515,3515,0
|
|
20240408,174400,159366445,3515,3515,3515,3515,0
|
|
20240408,174300,159366445,3515,3515,3515,3515,0
|
|
20240408,174200,159366445,3515,3515,3515,3515,0
|
|
20240408,174100,159366445,3515,3515,3515,3515,0
|
|
20240408,174000,159366445,3515,3515,3515,3515,0
|
|
20240408,173900,159366445,3515,3515,3515,3515,0
|
|
20240408,173800,159366445,3515,3515,3515,3515,0
|
|
20240408,173700,159366445,3515,3515,3515,3515,0
|
|
20240408,173600,159366445,3515,3515,3515,3515,0
|
|
20240408,173500,159366445,3515,3515,3515,3515,0
|
|
20240408,173400,159366445,3515,3515,3515,3515,0
|
|
20240408,173300,159366445,3515,3515,3515,3515,0
|
|
20240408,173200,159366445,3515,3515,3515,3515,0
|
|
20240408,173100,159366445,3515,3515,3515,3515,0
|
|
20240408,173000,159366445,3515,3515,3515,3515,0
|
|
20240408,172900,159366445,3515,3515,3515,3515,0
|
|
20240408,172800,159366445,3515,3515,3515,3515,0
|
|
20240408,172700,159366445,3515,3515,3515,3515,0
|
|
20240408,172600,159366445,3515,3515,3515,3515,0
|
|
20240408,172500,159366445,3515,3515,3515,3515,0
|
|
20240408,172400,159366445,3515,3515,3515,3515,0
|
|
20240408,172300,159366445,3515,3515,3515,3515,0
|
|
20240408,172200,159366445,3515,3515,3515,3515,0
|
|
20240408,172100,159366445,3515,3515,3515,3515,0
|
|
20240408,172000,159366445,3515,3515,3515,3515,0
|
|
20240408,171900,159366445,3515,3515,3515,3515,0
|
|
20240408,171800,159366445,3515,3515,3515,3515,1932
|
|
20240408,171700,159366445,3515,3515,3515,3515,0
|
|
20240408,171600,159366445,3515,3515,3515,3515,0
|
|
20240408,171500,159366445,3515,3515,3515,3515,0
|
|
20240408,171400,159366445,3515,3515,3515,3515,0
|
|
20240408,171300,159366445,3515,3515,3515,3515,0
|
|
20240408,171200,159366445,3515,3515,3515,3515,0
|
|
20240408,171100,159366445,3515,3515,3515,3515,0
|
|
20240408,171000,159366445,3515,3515,3515,3515,0
|
|
20240408,170900,159366445,3515,3515,3515,3515,0
|
|
20240408,170800,159366445,3515,3515,3515,3515,0
|
|
20240408,170700,159366445,3515,3515,3515,3515,0
|
|
20240408,170600,159366445,3515,3515,3515,3515,0
|
|
20240408,170500,159366445,3515,3515,3515,3515,0
|
|
20240408,170400,159366445,3515,3515,3515,3515,0
|
|
20240408,170300,159366445,3515,3515,3515,3515,0
|
|
20240408,170200,159366445,3515,3515,3515,3515,0
|
|
20240408,170100,159366445,3515,3515,3515,3515,0
|
|
20240408,170000,159366445,3515,3515,3515,3515,0
|
|
20240408,165900,159366445,3515,3515,3515,3515,0
|
|
20240408,165800,159366445,3515,3515,3515,3515,0
|
|
20240408,165700,159366445,3515,3515,3515,3515,0
|
|
20240408,165600,159366445,3515,3515,3515,3515,0
|
|
20240408,165500,159366445,3515,3515,3515,3515,0
|
|
20240408,165400,159366445,3515,3515,3515,3515,0
|
|
20240408,165300,159366445,3515,3515,3515,3515,0
|
|
20240408,165200,159366445,3515,3515,3515,3515,0
|
|
20240408,165100,159366445,3515,3515,3515,3515,0
|
|
20240408,165000,159366445,3515,3515,3515,3515,0
|
|
20240408,164900,159366445,3515,3515,3515,3515,0
|
|
20240408,164800,159366445,3515,3515,3515,3515,1932
|
|
20240408,164700,159366445,3515,3515,3515,3515,0
|
|
20240408,164600,159366445,3515,3515,3515,3515,0
|
|
20240408,164500,159366445,3515,3515,3515,3515,0
|
|
20240408,164400,159366445,3515,3515,3515,3515,0
|
|
20240408,164300,159366445,3515,3515,3515,3515,0
|
|
20240408,164200,159366445,3515,3515,3515,3515,0
|
|
20240408,164100,159366445,3515,3515,3515,3515,0
|
|
20240408,164000,159366445,3515,3515,3515,3515,0
|
|
20240408,163900,159366445,3515,3515,3515,3515,0
|
|
20240408,163800,159366445,3515,3515,3515,3515,0
|
|
20240408,163700,159366445,3515,3515,3515,3515,0
|
|
20240408,163600,159366445,3515,3515,3515,3515,0
|
|
20240408,163500,159366445,3515,3515,3515,3515,0
|
|
20240408,163400,159366445,3515,3515,3515,3515,0
|
|
20240408,163300,159366445,3515,3515,3515,3515,0
|
|
20240408,163200,159366445,3515,3515,3515,3515,0
|
|
20240408,163100,159366445,3515,3515,3515,3515,0
|
|
20240408,163000,159366445,3515,3515,3515,3515,0
|
|
20240408,162900,159366445,3515,3515,3515,3515,0
|
|
20240408,162800,159366445,3515,3515,3515,3515,0
|
|
20240408,162700,159366445,3515,3515,3515,3515,0
|
|
20240408,162600,159366445,3515,3515,3515,3515,0
|
|
20240408,162500,159366445,3515,3515,3515,3515,0
|
|
20240408,162400,159366445,3515,3515,3515,3515,0
|
|
20240408,162300,159366445,3515,3515,3515,3515,0
|
|
20240408,162200,159366445,3515,3515,3515,3515,0
|
|
20240408,162100,159366445,3515,3515,3515,3515,0
|
|
20240408,162000,159366445,3515,3515,3515,3515,0
|
|
20240408,161900,159366445,3515,3515,3515,3515,0
|
|
20240408,161800,159366445,3515,3515,3515,3515,1932
|
|
20240408,161700,159366445,3515,3515,3515,3515,0
|
|
20240408,161600,159366445,3515,3515,3515,3515,0
|
|
20240408,161500,159366445,3515,3515,3515,3515,0
|
|
20240408,161400,159366445,3515,3515,3515,3515,0
|
|
20240408,161300,159366445,3515,3515,3515,3515,0
|
|
20240408,161200,159366445,3515,3515,3515,3515,0
|
|
20240408,161100,159366445,3515,3515,3515,3515,0
|
|
20240408,161000,159366445,3515,3515,3515,3515,0
|
|
20240408,160900,159366445,3515,3515,3515,3515,0
|
|
20240408,160800,159366445,3515,3515,3515,3515,0
|
|
20240408,160700,159366445,3515,3515,3515,3515,0
|
|
20240408,160600,159366445,3515,3515,3515,3515,0
|
|
20240408,160500,159366445,3515,3515,3515,3515,0
|
|
20240408,160400,159366445,3515,3515,3515,3515,0
|
|
20240408,160300,159366445,3515,3515,3515,3515,0
|
|
20240408,160200,159366445,3515,3515,3515,3515,0
|
|
20240408,160100,159366445,3515,3515,3515,3515,0
|
|
20240408,160000,159366445,3515,3515,3515,3515,0
|
|
20240408,155900,159366445,3515,3515,3515,3515,0
|
|
20240408,155800,159366445,3515,3515,3515,3515,0
|
|
20240408,155700,159366445,3515,3515,3515,3515,0
|
|
20240408,155600,159366445,3515,3515,3515,3515,0
|
|
20240408,155500,159366445,3515,3515,3515,3515,0
|
|
20240408,155400,159366445,3515,3515,3515,3515,0
|
|
20240408,155300,159366445,3515,3515,3515,3515,0
|
|
20240408,155200,159366445,3515,3515,3515,3515,0
|
|
20240408,155100,159366445,3515,3515,3515,3515,0
|
|
20240408,155000,159366445,3515,3515,3515,3515,0
|
|
20240408,154900,159366445,3515,3515,3515,3515,0
|
|
20240408,154800,159366445,3515,3515,3515,3515,1932
|
|
20240408,154700,159366445,3515,3515,3515,3515,0
|
|
20240408,154600,159366445,3515,3515,3515,3515,0
|
|
20240408,154500,159366445,3515,3515,3515,3515,0
|
|
20240408,154400,159366445,3515,3515,3515,3515,0
|
|
20240408,154300,159366445,3515,3515,3515,3515,0
|
|
20240408,154200,159366445,3515,3515,3515,3515,0
|
|
20240408,154100,159366445,3515,3515,3515,3515,0
|
|
20240408,154000,159366445,3515,3515,3515,3515,0
|
|
20240408,153900,159366445,3515,3515,3515,3515,0
|
|
20240408,153800,159366445,3515,3515,3515,3515,0
|
|
20240408,153700,159366445,3515,3515,3515,3515,0
|
|
20240408,153600,159366445,3515,3515,3515,3515,0
|
|
20240408,153500,159366445,3515,3515,3515,3515,0
|
|
20240408,153400,159366445,3515,3515,3515,3515,0
|
|
20240408,153300,159366445,3515,3515,3515,3515,0
|
|
20240408,153200,159366445,3515,3515,3515,3515,0
|
|
20240408,153100,159366445,3515,3515,3515,3515,0
|
|
20240408,153000,159366445,3515,3515,3515,3515,1932
|
|
20240408,152900,152575465,3535,3535,3535,3535,0
|
|
20240408,152800,152575465,3535,3535,3535,3535,0
|
|
20240408,152700,152575465,3535,3535,3535,3535,0
|
|
20240408,152600,152575465,3535,3535,3535,3535,0
|
|
20240408,152500,152575465,3535,3535,3535,3535,0
|
|
20240408,152400,152575465,3535,3535,3535,3535,0
|
|
20240408,152300,152575465,3535,3535,3535,3535,0
|
|
20240408,152200,152575465,3535,3535,3535,3535,0
|
|
20240408,152100,152575465,3535,3535,3535,3535,0
|
|
20240408,152000,152575465,3535,3535,3535,3535,0
|
|
20240408,151900,152575465,3535,3535,3535,3535,0
|
|
20240408,151800,152575465,3535,3515,3535,3515,213
|
|
20240408,151700,151826750,3535,3535,3535,3535,0
|
|
20240408,151600,151826750,3535,3515,3535,3515,7
|
|
20240408,151500,151802125,3515,3515,3515,3515,18
|
|
20240408,151400,151738855,3515,3515,3515,3515,12
|
|
20240408,151300,151696675,3515,3515,3515,3515,42
|
|
20240408,151200,151549045,3515,3520,3520,3515,16
|
|
20240408,151100,151492785,3520,3520,3520,3520,41
|
|
20240408,151000,151348465,3520,3520,3520,3520,13
|
|
20240408,150900,151302705,3520,3520,3520,3520,12
|
|
20240408,150800,151260465,3520,3520,3520,3520,12
|
|
20240408,150700,151218225,3535,3520,3535,3520,20
|
|
20240408,150600,151147770,3525,3520,3530,3520,14
|
|
20240408,150500,151098475,3520,3520,3520,3520,12
|
|
20240408,150400,151056235,3520,3520,3520,3520,6
|
|
20240408,150300,151035115,3520,3520,3520,3520,12
|
|
20240408,150200,150992875,3520,3520,3520,3520,12
|
|
20240408,150100,150950635,3520,3520,3520,3520,12
|
|
20240408,150000,150908395,3530,3520,3530,3520,13
|
|
20240408,145900,150862625,3520,3520,3520,3520,12
|
|
20240408,145800,150820385,3520,3520,3520,3520,6
|
|
20240408,145700,150799265,3535,3535,3535,3535,1
|
|
20240408,145600,150795730,3520,3520,3520,3515,170
|
|
20240408,145500,150197390,3520,3530,3530,3520,7
|
|
20240408,145400,150172740,3530,3520,3530,3520,14
|
|
20240408,145300,150123440,3530,3515,3530,3515,7
|
|
20240408,145200,150098820,3515,3515,3535,3515,13
|
|
20240408,145100,150053105,3515,3535,3535,3515,7
|
|
20240408,145000,150028480,3515,3515,3515,3515,12
|
|
20240408,144900,149986300,3515,3515,3535,3515,14
|
|
20240408,144800,149937050,3515,3515,3515,3515,6
|
|
20240408,144700,149915960,3515,3515,3515,3515,12
|
|
20240408,144600,149873780,3515,3515,3515,3515,36
|
|
20240408,144500,149747240,3515,3515,3515,3515,6
|
|
20240408,144400,149726150,3535,3535,3535,3535,1
|
|
20240408,144300,149722615,3535,3530,3535,3530,567
|
|
20240408,144200,147720865,3530,3530,3530,3530,6
|
|
20240408,144100,147699685,3535,3530,3535,3530,13
|
|
20240408,144000,147653790,3530,3535,3535,3530,7
|
|
20240408,143900,147629075,3530,3530,3530,3530,6
|
|
20240408,143800,147607895,3530,3530,3530,3530,12
|
|
20240408,143700,147565535,3530,3530,3530,3530,6
|
|
20240408,143600,147544355,3530,3530,3530,3530,12
|
|
20240408,143500,147501995,3535,3535,3535,3535,1
|
|
20240408,143400,147498460,3535,3535,3535,3535,1
|
|
20240408,143300,147494925,3530,3535,3535,3530,507
|
|
20240408,143200,145705210,3530,3530,3530,3530,12
|
|
20240408,143100,145662850,3530,3530,3530,3530,6
|
|
20240408,143000,145641670,3530,3530,3530,3530,12
|
|
20240408,142900,145599310,3530,3530,3530,3530,12
|
|
20240408,142800,145556950,3530,3530,3530,3530,6
|
|
20240408,142700,145535770,3530,3540,3540,3530,14
|
|
20240408,142600,145486270,3540,3540,3540,3540,6
|
|
20240408,142500,145465030,3540,3540,3540,3540,6
|
|
20240408,142400,145443790,3540,3540,3540,3540,12
|
|
20240408,142300,145401310,3540,3540,3540,3540,6
|
|
20240408,142200,145380070,3540,3540,3540,3540,12
|
|
20240408,142100,145337590,3545,3545,3545,3545,0
|
|
20240408,142000,145337590,3545,3545,3545,3545,0
|
|
20240408,141900,145337590,3545,3545,3545,3545,0
|
|
20240408,141800,145337590,3545,3545,3545,3545,0
|
|
20240408,141700,145337590,3545,3545,3545,3545,1
|
|
20240408,141600,145334045,3530,3530,3530,3530,0
|
|
20240408,141500,145334045,3530,3530,3530,3530,10
|
|
20240408,141400,145298745,3545,3545,3545,3545,1
|
|
20240408,141300,145295200,3530,3530,3530,3530,0
|
|
20240408,141200,145295200,3530,3530,3530,3530,150
|
|
20240408,141100,144765700,3545,3545,3545,3545,0
|
|
20240408,141000,144765700,3545,3545,3545,3545,0
|
|
20240408,140900,144765700,3545,3545,3545,3545,0
|
|
20240408,140800,144765700,3545,3545,3545,3545,0
|
|
20240408,140700,144765700,3545,3545,3545,3545,0
|
|
20240408,140600,144765700,3545,3545,3545,3545,6
|
|
20240408,140500,144744430,3545,3545,3545,3545,85
|
|
20240408,140400,144443105,3545,3545,3545,3545,0
|
|
20240408,140300,144443105,3545,3545,3545,3545,0
|
|
20240408,140200,144443105,3545,3545,3545,3545,0
|
|
20240408,140100,144443105,3545,3545,3545,3545,0
|
|
20240408,140000,144443105,3545,3545,3545,3545,0
|
|
20240408,135900,144443105,3545,3545,3545,3545,0
|
|
20240408,135800,144443105,3545,3545,3545,3545,183
|
|
20240408,135700,143794370,3545,3540,3545,3540,101
|
|
20240408,135600,143436825,3545,3545,3545,3545,0
|
|
20240408,135500,143436825,3545,3545,3545,3545,11
|
|
20240408,135400,143397830,3545,3535,3545,3535,13
|
|
20240408,135300,143351825,3535,3535,3535,3535,0
|
|
20240408,135200,143351825,3535,3535,3535,3535,0
|
|
20240408,135100,143351825,3535,3535,3535,3535,0
|
|
20240408,135000,143351825,3535,3535,3535,3535,1
|
|
20240408,134900,143348290,3530,3535,3535,3530,28
|
|
20240408,134800,143249440,3530,3535,3535,3530,3
|
|
20240408,134700,143238845,3530,3530,3530,3530,0
|
|
20240408,134600,143238845,3530,3530,3530,3530,0
|
|
20240408,134500,143238845,3530,3530,3530,3530,0
|
|
20240408,134400,143238845,3530,3530,3530,3530,26
|
|
20240408,134300,143147065,3530,3530,3530,3530,191
|
|
20240408,134200,142472835,3530,3530,3530,3530,0
|
|
20240408,134100,142472835,3530,3530,3530,3530,11
|
|
20240408,134000,142434005,3530,3530,3530,3530,1
|
|
20240408,133900,142430475,3510,3510,3510,3510,0
|
|
20240408,133800,142430475,3510,3530,3530,3510,476
|
|
20240408,133700,140750715,3530,3530,3530,3530,0
|
|
20240408,133600,140750715,3530,3530,3530,3530,1
|
|
20240408,133500,140747185,3510,3510,3510,3510,26
|
|
20240408,133400,140655925,3510,3510,3510,3510,0
|
|
20240408,133300,140655925,3510,3510,3510,3510,0
|
|
20240408,133200,140655925,3510,3510,3510,3510,0
|
|
20240408,133100,140655925,3510,3510,3510,3510,0
|
|
20240408,133000,140655925,3510,3510,3510,3510,0
|
|
20240408,132900,140655925,3510,3510,3510,3510,1
|
|
20240408,132800,140652415,3535,3515,3535,3515,71
|
|
20240408,132700,140402005,3515,3515,3515,3515,12
|
|
20240408,132600,140359825,3500,3500,3500,3500,0
|
|
20240408,132500,140359825,3500,3500,3500,3500,26
|
|
20240408,132400,140268825,3500,3500,3500,3500,0
|
|
20240408,132300,140268825,3500,3500,3500,3500,0
|
|
20240408,132200,140268825,3500,3540,3540,3500,6455
|
|
20240408,132100,117430640,3545,3545,3545,3545,0
|
|
20240408,132000,117430640,3545,3545,3545,3545,0
|
|
20240408,131900,117430640,3545,3545,3545,3545,0
|
|
20240408,131800,117430640,3545,3545,3545,3545,0
|
|
20240408,131700,117430640,3545,3540,3545,3540,27
|
|
20240408,131600,117335055,3545,3545,3545,3545,0
|
|
20240408,131500,117335055,3545,3545,3545,3545,0
|
|
20240408,131400,117335055,3545,3545,3545,3545,1
|
|
20240408,131300,117331510,3540,3540,3540,3540,0
|
|
20240408,131200,117331510,3540,3540,3540,3540,26
|
|
20240408,131100,117239470,3545,3545,3545,3545,0
|
|
20240408,131000,117239470,3545,3545,3545,3545,0
|
|
20240408,130900,117239470,3545,3545,3545,3545,1
|
|
20240408,130800,117235925,3540,3540,3540,3540,0
|
|
20240408,130700,117235925,3540,3540,3540,3540,71
|
|
20240408,130600,116984585,3540,3540,3540,3540,0
|
|
20240408,130500,116984585,3540,3540,3540,3540,0
|
|
20240408,130400,116984585,3540,3540,3540,3540,0
|
|
20240408,130300,116984585,3540,3540,3540,3540,0
|
|
20240408,130200,116984585,3540,3540,3540,3540,1
|
|
20240408,130100,116981045,3535,3535,3535,3535,0
|
|
20240408,130000,116981045,3535,3535,3535,3535,257
|
|
20240408,125900,116072550,3535,3530,3535,3530,9
|
|
20240408,125800,116040775,3525,3525,3525,3525,66
|
|
20240408,125700,115808125,3525,3525,3525,3525,1
|
|
20240408,125600,115804600,3520,3520,3520,3520,7
|
|
20240408,125500,115779960,3520,3520,3520,3520,1
|
|
20240408,125400,115776440,3515,3515,3515,3515,57
|
|
20240408,125300,115576085,3515,3515,3515,3515,1
|
|
20240408,125200,115572570,3510,3510,3510,3510,244
|
|
20240408,125100,114716130,3510,3510,3510,3510,1
|
|
20240408,125000,114712620,3510,3505,3510,3505,70
|
|
20240408,124900,114467265,3505,3500,3505,3500,39
|
|
20240408,124800,114330760,3500,3500,3500,3500,0
|
|
20240408,124700,114330760,3500,3500,3500,3500,1
|
|
20240408,124600,114327260,3490,3490,3495,3490,1409
|
|
20240408,124500,109408155,3490,3490,3490,3490,0
|
|
20240408,124400,109408155,3490,3490,3490,3490,0
|
|
20240408,124300,109408155,3490,3490,3490,3490,0
|
|
20240408,124200,109408155,3490,3490,3490,3490,2
|
|
20240408,124100,109401175,3490,3480,3490,3480,22
|
|
20240408,124000,109324565,3480,3480,3480,3475,89
|
|
20240408,123900,109015250,3480,3475,3480,3475,33
|
|
20240408,123800,108900540,3485,3485,3485,3485,0
|
|
20240408,123700,108900540,3485,3485,3485,3485,6
|
|
20240408,123600,108879630,3480,3480,3480,3480,1
|
|
20240408,123500,108876150,3485,3485,3485,3485,2
|
|
20240408,123400,108869180,3485,3485,3485,3485,0
|
|
20240408,123300,108869180,3485,3475,3485,3475,27
|
|
20240408,123200,108775345,3485,3485,3485,3485,6
|
|
20240408,123100,108754435,3485,3475,3485,3475,93
|
|
20240408,123000,108431240,3485,3485,3485,3485,2
|
|
20240408,122900,108424270,3475,3475,3475,3475,0
|
|
20240408,122800,108424270,3475,3480,3480,3475,1174
|
|
20240408,122700,104342120,3475,3475,3475,3475,0
|
|
20240408,122600,104342120,3475,3475,3475,3475,0
|
|
20240408,122500,104342120,3475,3475,3475,3475,0
|
|
20240408,122400,104342120,3475,3475,3475,3475,26
|
|
20240408,122300,104251770,3475,3475,3475,3475,300
|
|
20240408,122200,103209270,3490,3490,3490,3490,1
|
|
20240408,122100,103205780,3475,3475,3475,3475,26
|
|
20240408,122000,103115430,3490,3490,3490,3490,1
|
|
20240408,121900,103111940,3490,3490,3490,3490,0
|
|
20240408,121800,103111940,3490,3490,3490,3490,0
|
|
20240408,121700,103111940,3490,3490,3490,3490,0
|
|
20240408,121600,103111940,3490,3490,3490,3490,0
|
|
20240408,121500,103111940,3490,3475,3490,3475,27
|
|
20240408,121400,103018100,3490,3490,3490,3490,6
|
|
20240408,121300,102997160,3495,3495,3495,3495,0
|
|
20240408,121200,102997160,3495,3490,3495,3490,33
|
|
20240408,121100,102881920,3475,3490,3490,3475,12
|
|
20240408,121000,102840190,3475,3475,3475,3475,47
|
|
20240408,120900,102676865,3490,3490,3490,3490,0
|
|
20240408,120800,102676865,3490,3490,3490,3490,0
|
|
20240408,120700,102676865,3490,3490,3490,3490,3
|
|
20240408,120600,102666395,3485,3485,3485,3485,10
|
|
20240408,120500,102631545,3485,3485,3485,3485,0
|
|
20240408,120400,102631545,3485,3485,3485,3485,5
|
|
20240408,120300,102614120,3490,3490,3490,3490,0
|
|
20240408,120200,102614120,3490,3490,3490,3490,0
|
|
20240408,120100,102614120,3490,3490,3490,3490,1
|
|
20240408,120000,102610630,3490,3485,3490,3485,5
|
|
20240408,115900,102593200,3485,3485,3485,3485,0
|
|
20240408,115800,102593200,3485,3480,3485,3480,534
|
|
20240408,115700,100734865,3480,3480,3480,3475,238
|
|
20240408,115600,99906755,3480,3480,3480,3480,10
|
|
20240408,115500,99871955,3480,3480,3480,3475,3029
|
|
20240408,115400,89331695,3480,3480,3480,3480,2
|
|
20240408,115300,89324735,3480,3480,3480,3480,240
|
|
20240408,115200,88489535,3480,3490,3490,3480,1041
|
|
20240408,115100,84856855,3490,3490,3490,3490,1
|
|
20240408,115000,84853365,3490,3485,3490,3480,428
|
|
20240408,114900,83361915,3490,3490,3490,3490,0
|
|
20240408,114800,83361915,3490,3490,3490,3490,2
|
|
20240408,114700,83354935,3485,3485,3485,3485,0
|
|
20240408,114600,83354935,3485,3485,3485,3485,26
|
|
20240408,114500,83264325,3485,3485,3485,3485,0
|
|
20240408,114400,83264325,3485,3485,3485,3485,0
|
|
20240408,114300,83264325,3485,3485,3485,3485,0
|
|
20240408,114200,83264325,3485,3485,3485,3485,0
|
|
20240408,114100,83264325,3485,3485,3485,3485,0
|
|
20240408,114000,83264325,3485,3485,3485,3485,0
|
|
20240408,113900,83264325,3485,3480,3485,3480,1046
|
|
20240408,113800,79620430,3480,3480,3480,3480,162
|
|
20240408,113700,79056670,3480,3480,3480,3480,4
|
|
20240408,113600,79042750,3480,3480,3480,3475,489
|
|
20240408,113500,77341160,3485,3485,3485,3485,245
|
|
20240408,113400,76487335,3490,3490,3490,3490,3
|
|
20240408,113300,76476865,3490,3490,3490,3490,162
|
|
20240408,113200,75911485,3515,3515,3515,3515,0
|
|
20240408,113100,75911485,3515,3515,3515,3515,0
|
|
20240408,113000,75911485,3515,3515,3515,3515,0
|
|
20240408,112900,75911485,3515,3515,3515,3515,0
|
|
20240408,112800,75911485,3515,3490,3515,3490,53
|
|
20240408,112700,75726490,3515,3515,3515,3515,3
|
|
20240408,112600,75715945,3515,3515,3515,3515,0
|
|
20240408,112500,75715945,3515,3515,3515,3515,0
|
|
20240408,112400,75715945,3515,3515,3515,3515,0
|
|
20240408,112300,75715945,3515,3515,3515,3515,1
|
|
20240408,112200,75712430,3515,3515,3515,3515,0
|
|
20240408,112100,75712430,3515,3495,3515,3495,22
|
|
20240408,112000,75635520,3495,3495,3495,3495,3
|
|
20240408,111900,75625035,3495,3495,3495,3495,3
|
|
20240408,111800,75614550,3495,3495,3495,3495,14
|
|
20240408,111700,75565620,3515,3515,3515,3515,0
|
|
20240408,111600,75565620,3515,3515,3515,3515,0
|
|
20240408,111500,75565620,3515,3515,3515,3515,0
|
|
20240408,111400,75565620,3515,3515,3515,3515,0
|
|
20240408,111300,75565620,3515,3515,3515,3515,0
|
|
20240408,111200,75565620,3515,3515,3515,3515,0
|
|
20240408,111100,75565620,3515,3515,3515,3515,0
|
|
20240408,111000,75565620,3515,3515,3515,3515,0
|
|
20240408,110900,75565620,3515,3510,3515,3510,50
|
|
20240408,110800,75390115,3510,3490,3515,3490,81
|
|
20240408,110700,75107380,3505,3505,3505,3505,2
|
|
20240408,110600,75100370,3490,3490,3490,3490,0
|
|
20240408,110500,75100370,3490,3490,3490,3490,26
|
|
20240408,110400,75009630,3505,3505,3505,3505,0
|
|
20240408,110300,75009630,3505,3505,3505,3505,2
|
|
20240408,110200,75002620,3505,3505,3505,3490,60
|
|
20240408,110100,74792910,3535,3535,3535,3535,0
|
|
20240408,110000,74792910,3535,3515,3535,3510,1505
|
|
20240408,105900,69509970,3540,3540,3540,3540,0
|
|
20240408,105800,69509970,3540,3540,3540,3540,10
|
|
20240408,105700,69474570,3540,3540,3540,3540,500
|
|
20240408,105600,67704570,3540,3540,3540,3540,0
|
|
20240408,105500,67704570,3540,3540,3540,3540,166
|
|
20240408,105400,67116930,3540,3540,3540,3540,1
|
|
20240408,105300,67113390,3540,3540,3540,3540,577
|
|
20240408,105200,65070810,3540,3540,3540,3540,3
|
|
20240408,105100,65060190,3520,3520,3520,3520,61
|
|
20240408,105000,64845470,3520,3520,3520,3520,39
|
|
20240408,104900,64708190,3520,3520,3520,3520,100
|
|
20240408,104800,64356190,3540,3540,3540,3540,0
|
|
20240408,104700,64356190,3540,3525,3545,3515,247
|
|
20240408,104600,63486395,3525,3525,3525,3525,0
|
|
20240408,104500,63486395,3525,3515,3525,3515,450
|
|
20240408,104400,61901445,3525,3525,3525,3525,0
|
|
20240408,104300,61901445,3525,3525,3525,3525,0
|
|
20240408,104200,61901445,3525,3525,3525,3525,0
|
|
20240408,104100,61901445,3525,3525,3525,3525,0
|
|
20240408,104000,61901445,3525,3520,3525,3520,110
|
|
20240408,103900,61514240,3520,3520,3520,3520,0
|
|
20240408,103800,61514240,3520,3520,3520,3520,0
|
|
20240408,103700,61514240,3520,3520,3520,3520,0
|
|
20240408,103600,61514240,3520,3520,3520,3520,0
|
|
20240408,103500,61514240,3520,3520,3520,3520,0
|
|
20240408,103400,61514240,3520,3520,3520,3520,0
|
|
20240408,103300,61514240,3520,3520,3520,3520,0
|
|
20240408,103200,61514240,3520,3520,3520,3520,0
|
|
20240408,103100,61514240,3520,3520,3520,3520,0
|
|
20240408,103000,61514240,3520,3520,3520,3520,0
|
|
20240408,102900,61514240,3520,3520,3520,3520,0
|
|
20240408,102800,61514240,3520,3520,3520,3520,0
|
|
20240408,102700,61514240,3520,3520,3520,3520,0
|
|
20240408,102600,61514240,3520,3520,3520,3520,2
|
|
20240408,102500,61507200,3520,3520,3520,3520,1
|
|
20240408,102400,61503680,3500,3500,3500,3500,0
|
|
20240408,102300,61503680,3500,3500,3500,3500,200
|
|
20240408,102200,60803680,3525,3525,3525,3525,0
|
|
20240408,102100,60803680,3525,3525,3525,3525,0
|
|
20240408,102000,60803680,3525,3525,3525,3525,0
|
|
20240408,101900,60803680,3525,3525,3525,3525,0
|
|
20240408,101800,60803680,3525,3525,3525,3525,0
|
|
20240408,101700,60803680,3525,3525,3525,3525,0
|
|
20240408,101600,60803680,3525,3525,3525,3525,34
|
|
20240408,101500,60683830,3525,3525,3525,3525,0
|
|
20240408,101400,60683830,3525,3520,3525,3520,21
|
|
20240408,101300,60609885,3495,3495,3495,3495,0
|
|
20240408,101200,60609885,3495,3495,3495,3495,1
|
|
20240408,101100,60606390,3520,3520,3520,3520,0
|
|
20240408,101000,60606390,3520,3520,3520,3520,0
|
|
20240408,100900,60606390,3520,3520,3520,3520,1
|
|
20240408,100800,60602870,3520,3520,3520,3520,1
|
|
20240408,100700,60599350,3500,3500,3500,3500,98
|
|
20240408,100600,60256350,3500,3500,3500,3495,3
|
|
20240408,100500,60245855,3520,3520,3520,3520,1
|
|
20240408,100400,60242335,3500,3500,3500,3500,0
|
|
20240408,100300,60242335,3500,3500,3500,3500,17
|
|
20240408,100200,60182835,3500,3500,3500,3500,1
|
|
20240408,100100,60179335,3500,3500,3500,3500,2
|
|
20240408,100000,60172335,3500,3500,3500,3500,0
|
|
20240408,095900,60172335,3500,3500,3500,3500,0
|
|
20240408,095800,60172335,3500,3500,3500,3500,100
|
|
20240408,095700,59822335,3500,3500,3500,3500,0
|
|
20240408,095600,59822335,3500,3500,3500,3500,0
|
|
20240408,095500,59822335,3500,3500,3500,3500,237
|
|
20240408,095400,58992835,3500,3500,3500,3500,62
|
|
20240408,095300,58775835,3500,3500,3500,3500,0
|
|
20240408,095200,58775835,3500,3500,3500,3500,0
|
|
20240408,095100,58775835,3500,3500,3500,3500,0
|
|
20240408,095000,58775835,3500,3500,3500,3500,3
|
|
20240408,094900,58765335,3500,3500,3500,3500,1
|
|
20240408,094800,58761835,3500,3500,3500,3500,1
|
|
20240408,094700,58758335,3500,3495,3500,3495,209
|
|
20240408,094600,58027875,3500,3500,3500,3500,7
|
|
20240408,094500,58003375,3500,3500,3500,3500,8
|
|
20240408,094400,57975375,3525,3525,3525,3525,0
|
|
20240408,094300,57975375,3525,3525,3525,3525,0
|
|
20240408,094200,57975375,3525,3525,3525,3525,0
|
|
20240408,094100,57975375,3525,3525,3525,3525,851
|
|
20240408,094000,54975600,3525,3525,3525,3525,0
|
|
20240408,093900,54975600,3525,3525,3525,3525,0
|
|
20240408,093800,54975600,3525,3525,3525,3525,0
|
|
20240408,093700,54975600,3525,3515,3525,3515,10
|
|
20240408,093600,54940365,3505,3505,3505,3505,38
|
|
20240408,093500,54807175,3530,3530,3530,3530,0
|
|
20240408,093400,54807175,3530,3520,3530,3520,11
|
|
20240408,093300,54768360,3505,3525,3530,3505,24
|
|
20240408,093200,54683880,3500,3515,3515,3500,729
|
|
20240408,093100,52132105,3540,3510,3540,3505,56
|
|
20240408,093000,51934855,3535,3515,3535,3515,10
|
|
20240408,092900,51899670,3520,3500,3545,3500,871
|
|
20240408,092800,48844660,3500,3500,3500,3500,1
|
|
20240408,092700,48841160,3500,3495,3500,3495,274
|
|
20240408,092600,47883525,3500,3495,3500,3495,3000
|
|
20240408,092500,37384720,3495,3490,3495,3490,151
|
|
20240408,092400,36857710,3490,3480,3490,3480,300
|
|
20240408,092300,35812000,3465,3475,3475,3465,899
|
|
20240408,092200,32691675,3475,3475,3475,3475,16
|
|
20240408,092100,32636075,3475,3475,3475,3475,20
|
|
20240408,092000,32566575,3475,3475,3475,3475,2
|
|
20240408,091900,32559625,3475,3490,3495,3470,514
|
|
20240408,091800,30772750,3475,3475,3475,3475,1443
|
|
20240408,091700,25758325,3470,3470,3470,3470,31
|
|
20240408,091600,25650755,3470,3480,3480,3470,207
|
|
20240408,091500,24931875,3485,3485,3485,3485,115
|
|
20240408,091400,24531100,3505,3490,3505,3490,128
|
|
20240408,091300,24084230,3490,3495,3495,3490,608
|
|
20240408,091200,21961770,3500,3500,3500,3500,861
|
|
20240408,091100,18948270,3515,3515,3515,3515,70
|
|
20240408,091000,18702220,3515,3515,3515,3515,30
|
|
20240408,090900,18596770,3500,3505,3505,3500,1297
|
|
20240408,090800,14056770,3500,3500,3500,3500,295
|
|
20240408,090700,13024270,3500,3500,3500,3500,0
|
|
20240408,090600,13024270,3500,3500,3500,3500,208
|
|
20240408,090500,12296270,3530,3530,3530,3530,0
|
|
20240408,090400,12296270,3530,3530,3530,3530,0
|
|
20240408,090300,12296270,3530,3510,3535,3480,802
|
|
20240408,090200,9490650,3515,3520,3535,3515,13
|
|
20240408,090100,9444885,3500,3510,3540,3500,120
|
|
20240408,090000,9022720,3515,3485,3515,3485,2589
|