618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240416,191500,234785445,3160,3160,3160,3160,1544
|
|
20240416,191400,234785445,3160,3160,3160,3160,0
|
|
20240416,191300,234785445,3160,3160,3160,3160,0
|
|
20240416,191200,234785445,3160,3160,3160,3160,0
|
|
20240416,191100,234785445,3160,3160,3160,3160,0
|
|
20240416,191000,234785445,3160,3160,3160,3160,0
|
|
20240416,190900,234785445,3160,3160,3160,3160,0
|
|
20240416,190800,234785445,3160,3160,3160,3160,0
|
|
20240416,190700,234785445,3160,3160,3160,3160,0
|
|
20240416,190600,234785445,3160,3160,3160,3160,0
|
|
20240416,190500,234785445,3160,3160,3160,3160,0
|
|
20240416,190400,234785445,3160,3160,3160,3160,0
|
|
20240416,190300,234785445,3160,3160,3160,3160,0
|
|
20240416,190200,234785445,3160,3160,3160,3160,0
|
|
20240416,190100,234785445,3160,3160,3160,3160,0
|
|
20240416,190000,234785445,3160,3160,3160,3160,0
|
|
20240416,185900,234785445,3160,3160,3160,3160,0
|
|
20240416,185800,234785445,3160,3160,3160,3160,0
|
|
20240416,185700,234785445,3160,3160,3160,3160,0
|
|
20240416,185600,234785445,3160,3160,3160,3160,0
|
|
20240416,185500,234785445,3160,3160,3160,3160,0
|
|
20240416,185400,234785445,3160,3160,3160,3160,0
|
|
20240416,185300,234785445,3160,3160,3160,3160,0
|
|
20240416,185200,234785445,3160,3160,3160,3160,0
|
|
20240416,185100,234785445,3160,3160,3160,3160,0
|
|
20240416,185000,234785445,3160,3160,3160,3160,0
|
|
20240416,184900,234785445,3160,3160,3160,3160,0
|
|
20240416,184800,234785445,3160,3160,3160,3160,0
|
|
20240416,184700,234785445,3160,3160,3160,3160,0
|
|
20240416,184600,234785445,3160,3160,3160,3160,0
|
|
20240416,184500,234785445,3160,3160,3160,3160,1544
|
|
20240416,184400,234785445,3160,3160,3160,3160,0
|
|
20240416,184300,234785445,3160,3160,3160,3160,0
|
|
20240416,184200,234785445,3160,3160,3160,3160,0
|
|
20240416,184100,234785445,3160,3160,3160,3160,0
|
|
20240416,184000,234785445,3160,3160,3160,3160,0
|
|
20240416,183900,234785445,3160,3160,3160,3160,0
|
|
20240416,183800,234785445,3160,3160,3160,3160,0
|
|
20240416,183700,234785445,3160,3160,3160,3160,0
|
|
20240416,183600,234785445,3160,3160,3160,3160,0
|
|
20240416,183500,234785445,3160,3160,3160,3160,0
|
|
20240416,183400,234785445,3160,3160,3160,3160,0
|
|
20240416,183300,234785445,3160,3160,3160,3160,0
|
|
20240416,183200,234785445,3160,3160,3160,3160,0
|
|
20240416,183100,234785445,3160,3160,3160,3160,0
|
|
20240416,183000,234785445,3160,3160,3160,3160,0
|
|
20240416,182900,234785445,3160,3160,3160,3160,0
|
|
20240416,182800,234785445,3160,3160,3160,3160,0
|
|
20240416,182700,234785445,3160,3160,3160,3160,0
|
|
20240416,182600,234785445,3160,3160,3160,3160,0
|
|
20240416,182500,234785445,3160,3160,3160,3160,0
|
|
20240416,182400,234785445,3160,3160,3160,3160,0
|
|
20240416,182300,234785445,3160,3160,3160,3160,0
|
|
20240416,182200,234785445,3160,3160,3160,3160,0
|
|
20240416,182100,234785445,3160,3160,3160,3160,0
|
|
20240416,182000,234785445,3160,3160,3160,3160,0
|
|
20240416,181900,234785445,3160,3160,3160,3160,0
|
|
20240416,181800,234785445,3160,3160,3160,3160,0
|
|
20240416,181700,234785445,3160,3160,3160,3160,0
|
|
20240416,181600,234785445,3160,3160,3160,3160,0
|
|
20240416,181500,234785445,3160,3160,3160,3160,1544
|
|
20240416,181400,234785445,3160,3160,3160,3160,0
|
|
20240416,181300,234785445,3160,3160,3160,3160,0
|
|
20240416,181200,234785445,3160,3160,3160,3160,0
|
|
20240416,181100,234785445,3160,3160,3160,3160,0
|
|
20240416,181000,234785445,3160,3160,3160,3160,0
|
|
20240416,180900,234785445,3160,3160,3160,3160,0
|
|
20240416,180800,234785445,3160,3160,3160,3160,0
|
|
20240416,180700,234785445,3160,3160,3160,3160,0
|
|
20240416,180600,234785445,3160,3160,3160,3160,0
|
|
20240416,180500,234785445,3160,3160,3160,3160,0
|
|
20240416,180400,234785445,3160,3160,3160,3160,0
|
|
20240416,180300,234785445,3160,3160,3160,3160,0
|
|
20240416,180200,234785445,3160,3160,3160,3160,0
|
|
20240416,180100,234785445,3160,3160,3160,3160,0
|
|
20240416,180000,234785445,3160,3160,3160,3160,0
|
|
20240416,175900,234785445,3160,3160,3160,3160,0
|
|
20240416,175800,234785445,3160,3160,3160,3160,0
|
|
20240416,175700,234785445,3160,3160,3160,3160,0
|
|
20240416,175600,234785445,3160,3160,3160,3160,0
|
|
20240416,175500,234785445,3160,3160,3160,3160,0
|
|
20240416,175400,234785445,3160,3160,3160,3160,0
|
|
20240416,175300,234785445,3160,3160,3160,3160,0
|
|
20240416,175200,234785445,3160,3160,3160,3160,0
|
|
20240416,175100,234785445,3160,3160,3160,3160,0
|
|
20240416,175000,234785445,3160,3160,3160,3160,0
|
|
20240416,174900,234785445,3160,3160,3160,3160,0
|
|
20240416,174800,234785445,3160,3160,3160,3160,0
|
|
20240416,174700,234785445,3160,3160,3160,3160,0
|
|
20240416,174600,234785445,3160,3160,3160,3160,0
|
|
20240416,174500,234785445,3160,3160,3160,3160,1544
|
|
20240416,174400,234785445,3160,3160,3160,3160,0
|
|
20240416,174300,234785445,3160,3160,3160,3160,0
|
|
20240416,174200,234785445,3160,3160,3160,3160,0
|
|
20240416,174100,234785445,3160,3160,3160,3160,0
|
|
20240416,174000,234785445,3160,3160,3160,3160,0
|
|
20240416,173900,234785445,3160,3160,3160,3160,0
|
|
20240416,173800,234785445,3160,3160,3160,3160,0
|
|
20240416,173700,234785445,3160,3160,3160,3160,0
|
|
20240416,173600,234785445,3160,3160,3160,3160,0
|
|
20240416,173500,234785445,3160,3160,3160,3160,0
|
|
20240416,173400,234785445,3160,3160,3160,3160,0
|
|
20240416,173300,234785445,3160,3160,3160,3160,0
|
|
20240416,173200,234785445,3160,3160,3160,3160,0
|
|
20240416,173100,234785445,3160,3160,3160,3160,0
|
|
20240416,173000,234785445,3160,3160,3160,3160,0
|
|
20240416,172900,234785445,3160,3160,3160,3160,0
|
|
20240416,172800,234785445,3160,3160,3160,3160,0
|
|
20240416,172700,234785445,3160,3160,3160,3160,0
|
|
20240416,172600,234785445,3160,3160,3160,3160,0
|
|
20240416,172500,234785445,3160,3160,3160,3160,0
|
|
20240416,172400,234785445,3160,3160,3160,3160,0
|
|
20240416,172300,234785445,3160,3160,3160,3160,0
|
|
20240416,172200,234785445,3160,3160,3160,3160,0
|
|
20240416,172100,234785445,3160,3160,3160,3160,0
|
|
20240416,172000,234785445,3160,3160,3160,3160,0
|
|
20240416,171900,234785445,3160,3160,3160,3160,0
|
|
20240416,171800,234785445,3160,3160,3160,3160,0
|
|
20240416,171700,234785445,3160,3160,3160,3160,0
|
|
20240416,171600,234785445,3160,3160,3160,3160,0
|
|
20240416,171500,234785445,3160,3160,3160,3160,1544
|
|
20240416,171400,234785445,3160,3160,3160,3160,0
|
|
20240416,171300,234785445,3160,3160,3160,3160,0
|
|
20240416,171200,234785445,3160,3160,3160,3160,0
|
|
20240416,171100,234785445,3160,3160,3160,3160,0
|
|
20240416,171000,234785445,3160,3160,3160,3160,0
|
|
20240416,170900,234785445,3160,3160,3160,3160,0
|
|
20240416,170800,234785445,3160,3160,3160,3160,0
|
|
20240416,170700,234785445,3160,3160,3160,3160,0
|
|
20240416,170600,234785445,3160,3160,3160,3160,0
|
|
20240416,170500,234785445,3160,3160,3160,3160,0
|
|
20240416,170400,234785445,3160,3160,3160,3160,0
|
|
20240416,170300,234785445,3160,3160,3160,3160,0
|
|
20240416,170200,234785445,3160,3160,3160,3160,0
|
|
20240416,170100,234785445,3160,3160,3160,3160,0
|
|
20240416,170000,234785445,3160,3160,3160,3160,0
|
|
20240416,165900,234785445,3160,3160,3160,3160,0
|
|
20240416,165800,234785445,3160,3160,3160,3160,0
|
|
20240416,165700,234785445,3160,3160,3160,3160,0
|
|
20240416,165600,234785445,3160,3160,3160,3160,0
|
|
20240416,165500,234785445,3160,3160,3160,3160,0
|
|
20240416,165400,234785445,3160,3160,3160,3160,0
|
|
20240416,165300,234785445,3160,3160,3160,3160,0
|
|
20240416,165200,234785445,3160,3160,3160,3160,0
|
|
20240416,165100,234785445,3160,3160,3160,3160,0
|
|
20240416,165000,234785445,3160,3160,3160,3160,0
|
|
20240416,164900,234785445,3160,3160,3160,3160,0
|
|
20240416,164800,234785445,3160,3160,3160,3160,0
|
|
20240416,164700,234785445,3160,3160,3160,3160,0
|
|
20240416,164600,234785445,3160,3160,3160,3160,0
|
|
20240416,164500,234785445,3160,3160,3160,3160,1544
|
|
20240416,164400,234785445,3160,3160,3160,3160,0
|
|
20240416,164300,234785445,3160,3160,3160,3160,0
|
|
20240416,164200,234785445,3160,3160,3160,3160,0
|
|
20240416,164100,234785445,3160,3160,3160,3160,0
|
|
20240416,164000,234785445,3160,3160,3160,3160,0
|
|
20240416,163900,234785445,3160,3160,3160,3160,0
|
|
20240416,163800,234785445,3160,3160,3160,3160,0
|
|
20240416,163700,234785445,3160,3160,3160,3160,0
|
|
20240416,163600,234785445,3160,3160,3160,3160,0
|
|
20240416,163500,234785445,3160,3160,3160,3160,0
|
|
20240416,163400,234785445,3160,3160,3160,3160,0
|
|
20240416,163300,234785445,3160,3160,3160,3160,0
|
|
20240416,163200,234785445,3160,3160,3160,3160,0
|
|
20240416,163100,234785445,3160,3160,3160,3160,0
|
|
20240416,163000,234785445,3160,3160,3160,3160,0
|
|
20240416,162900,234785445,3160,3160,3160,3160,0
|
|
20240416,162800,234785445,3160,3160,3160,3160,0
|
|
20240416,162700,234785445,3160,3160,3160,3160,0
|
|
20240416,162600,234785445,3160,3160,3160,3160,0
|
|
20240416,162500,234785445,3160,3160,3160,3160,0
|
|
20240416,162400,234785445,3160,3160,3160,3160,0
|
|
20240416,162300,234785445,3160,3160,3160,3160,0
|
|
20240416,162200,234785445,3160,3160,3160,3160,0
|
|
20240416,162100,234785445,3160,3160,3160,3160,0
|
|
20240416,162000,234785445,3160,3160,3160,3160,0
|
|
20240416,161900,234785445,3160,3160,3160,3160,0
|
|
20240416,161800,234785445,3160,3160,3160,3160,0
|
|
20240416,161700,234785445,3160,3160,3160,3160,0
|
|
20240416,161600,234785445,3160,3160,3160,3160,0
|
|
20240416,161500,234785445,3160,3160,3160,3160,1544
|
|
20240416,161400,234785445,3160,3160,3160,3160,0
|
|
20240416,161300,234785445,3160,3160,3160,3160,0
|
|
20240416,161200,234785445,3160,3160,3160,3160,0
|
|
20240416,161100,234785445,3160,3160,3160,3160,0
|
|
20240416,161000,234785445,3160,3160,3160,3160,0
|
|
20240416,160900,234785445,3160,3160,3160,3160,0
|
|
20240416,160800,234785445,3160,3160,3160,3160,0
|
|
20240416,160700,234785445,3160,3160,3160,3160,0
|
|
20240416,160600,234785445,3160,3160,3160,3160,0
|
|
20240416,160500,234785445,3160,3160,3160,3160,0
|
|
20240416,160400,234785445,3160,3160,3160,3160,0
|
|
20240416,160300,234785445,3160,3160,3160,3160,0
|
|
20240416,160200,234785445,3160,3160,3160,3160,0
|
|
20240416,160100,234785445,3160,3160,3160,3160,0
|
|
20240416,160000,234785445,3160,3160,3160,3160,0
|
|
20240416,155900,234785445,3160,3160,3160,3160,0
|
|
20240416,155800,234785445,3160,3160,3160,3160,0
|
|
20240416,155700,234785445,3160,3160,3160,3160,0
|
|
20240416,155600,234785445,3160,3160,3160,3160,0
|
|
20240416,155500,234785445,3160,3160,3160,3160,0
|
|
20240416,155400,234785445,3160,3160,3160,3160,0
|
|
20240416,155300,234785445,3160,3160,3160,3160,0
|
|
20240416,155200,234785445,3160,3160,3160,3160,0
|
|
20240416,155100,234785445,3160,3160,3160,3160,0
|
|
20240416,155000,234785445,3160,3160,3160,3160,0
|
|
20240416,154900,234785445,3160,3160,3160,3160,0
|
|
20240416,154800,234785445,3160,3160,3160,3160,0
|
|
20240416,154700,234785445,3160,3160,3160,3160,0
|
|
20240416,154600,234785445,3160,3160,3160,3160,0
|
|
20240416,154500,234785445,3160,3160,3160,3160,1544
|
|
20240416,154400,234785445,3160,3160,3160,3160,0
|
|
20240416,154300,234785445,3160,3160,3160,3160,0
|
|
20240416,154200,234785445,3160,3160,3160,3160,0
|
|
20240416,154100,234785445,3160,3160,3160,3160,0
|
|
20240416,154000,234785445,3160,3160,3160,3160,0
|
|
20240416,153900,234785445,3160,3160,3160,3160,0
|
|
20240416,153800,234785445,3160,3160,3160,3160,0
|
|
20240416,153700,234785445,3160,3160,3160,3160,0
|
|
20240416,153600,234785445,3160,3160,3160,3160,0
|
|
20240416,153500,234785445,3160,3160,3160,3160,0
|
|
20240416,153400,234785445,3160,3160,3160,3160,0
|
|
20240416,153300,234785445,3160,3160,3160,3160,0
|
|
20240416,153200,234785445,3160,3160,3160,3160,0
|
|
20240416,153100,234785445,3160,3160,3160,3160,0
|
|
20240416,153000,234785445,3160,3160,3160,3160,1544
|
|
20240416,152900,229906405,3170,3170,3170,3170,0
|
|
20240416,152800,229906405,3170,3170,3170,3170,0
|
|
20240416,152700,229906405,3170,3170,3170,3170,0
|
|
20240416,152600,229906405,3170,3170,3170,3170,0
|
|
20240416,152500,229906405,3170,3170,3170,3170,0
|
|
20240416,152400,229906405,3170,3170,3170,3170,0
|
|
20240416,152300,229906405,3170,3170,3170,3170,0
|
|
20240416,152200,229906405,3170,3170,3170,3170,0
|
|
20240416,152100,229906405,3170,3170,3170,3170,0
|
|
20240416,152000,229906405,3170,3170,3170,3170,0
|
|
20240416,151900,229906405,3170,3160,3170,3160,37
|
|
20240416,151800,229789275,3170,3160,3170,3160,655
|
|
20240416,151700,227718445,3160,3160,3160,3160,4
|
|
20240416,151600,227705805,3160,3170,3170,3160,345
|
|
20240416,151500,226612415,3160,3160,3160,3160,0
|
|
20240416,151400,226612415,3160,3160,3160,3160,0
|
|
20240416,151300,226612415,3160,3165,3165,3160,109
|
|
20240416,151200,226267965,3165,3165,3165,3165,254
|
|
20240416,151100,225464055,3160,3160,3160,3160,0
|
|
20240416,151000,225464055,3160,3160,3160,3160,0
|
|
20240416,150900,225464055,3160,3160,3160,3160,0
|
|
20240416,150800,225464055,3160,3160,3160,3160,120
|
|
20240416,150700,225084855,3155,3155,3155,3155,0
|
|
20240416,150600,225084855,3155,3155,3155,3155,42
|
|
20240416,150500,224952345,3150,3150,3150,3150,0
|
|
20240416,150400,224952345,3150,3150,3150,3150,130
|
|
20240416,150300,224542845,3150,3150,3150,3150,0
|
|
20240416,150200,224542845,3150,3150,3150,3150,0
|
|
20240416,150100,224542845,3150,3150,3150,3150,0
|
|
20240416,150000,224542845,3150,3150,3150,3150,0
|
|
20240416,145900,224542845,3150,3150,3150,3150,1
|
|
20240416,145800,224539695,3155,3155,3155,3155,0
|
|
20240416,145700,224539695,3155,3155,3155,3155,0
|
|
20240416,145600,224539695,3155,3155,3155,3155,0
|
|
20240416,145500,224539695,3155,3155,3155,3155,0
|
|
20240416,145400,224539695,3155,3155,3155,3155,15
|
|
20240416,145300,224492370,3155,3155,3155,3155,89
|
|
20240416,145200,224211575,3150,3150,3150,3150,0
|
|
20240416,145100,224211575,3150,3150,3150,3150,160
|
|
20240416,145000,223707575,3145,3145,3145,3145,0
|
|
20240416,144900,223707575,3145,3150,3150,3145,61
|
|
20240416,144800,223515620,3150,3150,3150,3150,0
|
|
20240416,144700,223515620,3150,3150,3150,3150,0
|
|
20240416,144600,223515620,3150,3150,3150,3150,0
|
|
20240416,144500,223515620,3150,3150,3150,3150,51
|
|
20240416,144400,223354970,3150,3160,3160,3150,31
|
|
20240416,144300,223257170,3160,3155,3160,3155,3
|
|
20240416,144200,223247700,3155,3155,3155,3155,0
|
|
20240416,144100,223247700,3155,3155,3155,3155,0
|
|
20240416,144000,223247700,3155,3155,3155,3155,160
|
|
20240416,143900,222742900,3155,3155,3155,3155,300
|
|
20240416,143800,221796400,3155,3155,3155,3155,160
|
|
20240416,143700,221291600,3155,3155,3155,3155,0
|
|
20240416,143600,221291600,3155,3155,3155,3155,0
|
|
20240416,143500,221291600,3155,3155,3155,3155,0
|
|
20240416,143400,221291600,3155,3155,3155,3155,80
|
|
20240416,143300,221039200,3155,3155,3155,3155,0
|
|
20240416,143200,221039200,3155,3155,3155,3155,0
|
|
20240416,143100,221039200,3155,3155,3155,3155,0
|
|
20240416,143000,221039200,3155,3155,3155,3155,724
|
|
20240416,142900,218754980,3165,3165,3165,3165,0
|
|
20240416,142800,218754980,3165,3165,3165,3165,0
|
|
20240416,142700,218754980,3165,3165,3165,3165,0
|
|
20240416,142600,218754980,3165,3165,3165,3165,130
|
|
20240416,142500,218343530,3165,3165,3165,3165,0
|
|
20240416,142400,218343530,3165,3165,3165,3165,0
|
|
20240416,142300,218343530,3165,3165,3165,3165,1
|
|
20240416,142200,218340365,3155,3155,3155,3155,0
|
|
20240416,142100,218340365,3155,3155,3155,3155,0
|
|
20240416,142000,218340365,3155,3155,3155,3155,50
|
|
20240416,141900,218182615,3155,3155,3155,3155,96
|
|
20240416,141800,217879735,3160,3160,3160,3160,0
|
|
20240416,141700,217879735,3160,3160,3160,3160,0
|
|
20240416,141600,217879735,3160,3160,3160,3160,0
|
|
20240416,141500,217879735,3160,3160,3160,3160,0
|
|
20240416,141400,217879735,3160,3160,3160,3160,0
|
|
20240416,141300,217879735,3160,3160,3160,3160,0
|
|
20240416,141200,217879735,3160,3155,3160,3155,1773
|
|
20240416,141100,212278645,3155,3155,3155,3155,44
|
|
20240416,141000,212139825,3155,3155,3155,3155,0
|
|
20240416,140900,212139825,3155,3155,3155,3155,0
|
|
20240416,140800,212139825,3155,3155,3155,3155,0
|
|
20240416,140700,212139825,3155,3155,3155,3155,1560
|
|
20240416,140600,207218025,3155,3160,3160,3155,2461
|
|
20240416,140500,199443465,3165,3165,3165,3165,9
|
|
20240416,140400,199414980,3175,3175,3175,3175,0
|
|
20240416,140300,199414980,3175,3175,3175,3175,0
|
|
20240416,140200,199414980,3175,3175,3175,3175,0
|
|
20240416,140100,199414980,3175,3165,3175,3165,148
|
|
20240416,140000,198946550,3165,3165,3165,3165,0
|
|
20240416,135900,198946550,3165,3165,3165,3165,0
|
|
20240416,135800,198946550,3165,3165,3165,3165,126
|
|
20240416,135700,198547760,3180,3180,3180,3180,0
|
|
20240416,135600,198547760,3180,3180,3180,3180,0
|
|
20240416,135500,198547760,3180,3180,3180,3180,0
|
|
20240416,135400,198547760,3180,3165,3180,3165,130
|
|
20240416,135300,198136295,3160,3160,3160,3160,0
|
|
20240416,135200,198136295,3160,3160,3160,3160,135
|
|
20240416,135100,197709695,3165,3170,3170,3165,1448
|
|
20240416,135000,193124345,3185,3185,3185,3185,0
|
|
20240416,134900,193124345,3185,3185,3185,3185,2
|
|
20240416,134800,193117975,3170,3185,3185,3170,109
|
|
20240416,134700,192772145,3185,3185,3185,3185,0
|
|
20240416,134600,192772145,3185,3185,3185,3185,0
|
|
20240416,134500,192772145,3185,3185,3185,3185,0
|
|
20240416,134400,192772145,3185,3185,3185,3185,0
|
|
20240416,134300,192772145,3185,3170,3185,3170,7
|
|
20240416,134200,192749940,3185,3185,3185,3185,11
|
|
20240416,134100,192714905,3175,3180,3180,3175,2046
|
|
20240416,134000,186213625,3180,3180,3180,3180,400
|
|
20240416,133900,184941625,3190,3185,3190,3185,521
|
|
20240416,133800,183281185,3175,3175,3175,3175,0
|
|
20240416,133700,183281185,3175,3175,3175,3175,23
|
|
20240416,133600,183208160,3175,3175,3175,3175,0
|
|
20240416,133500,183208160,3175,3175,3175,3175,0
|
|
20240416,133400,183208160,3175,3175,3175,3175,0
|
|
20240416,133300,183208160,3175,3175,3175,3175,0
|
|
20240416,133200,183208160,3175,3175,3175,3175,0
|
|
20240416,133100,183208160,3175,3175,3175,3175,24
|
|
20240416,133000,183131960,3185,3185,3185,3185,0
|
|
20240416,132900,183131960,3185,3185,3185,3185,0
|
|
20240416,132800,183131960,3185,3165,3185,3165,998
|
|
20240416,132700,179959200,3165,3165,3165,3165,0
|
|
20240416,132600,179959200,3165,3165,3165,3165,0
|
|
20240416,132500,179959200,3165,3165,3165,3165,118
|
|
20240416,132400,179585730,3155,3155,3155,3155,0
|
|
20240416,132300,179585730,3155,3155,3155,3155,628
|
|
20240416,132200,177604390,3155,3155,3155,3155,0
|
|
20240416,132100,177604390,3155,3155,3155,3155,261
|
|
20240416,132000,176780935,3165,3165,3165,3165,0
|
|
20240416,131900,176780935,3165,3165,3165,3165,0
|
|
20240416,131800,176780935,3165,3165,3165,3165,10
|
|
20240416,131700,176749285,3155,3155,3155,3155,0
|
|
20240416,131600,176749285,3155,3155,3155,3155,0
|
|
20240416,131500,176749285,3155,3155,3155,3155,0
|
|
20240416,131400,176749285,3155,3155,3155,3155,48
|
|
20240416,131300,176597845,3155,3155,3155,3155,0
|
|
20240416,131200,176597845,3155,3155,3155,3155,0
|
|
20240416,131100,176597845,3155,3155,3155,3155,0
|
|
20240416,131000,176597845,3155,3165,3165,3155,527
|
|
20240416,130900,174929900,3155,3155,3155,3155,0
|
|
20240416,130800,174929900,3155,3155,3155,3155,8
|
|
20240416,130700,174904660,3155,3155,3155,3155,0
|
|
20240416,130600,174904660,3155,3155,3155,3155,0
|
|
20240416,130500,174904660,3155,3155,3155,3155,0
|
|
20240416,130400,174904660,3155,3155,3155,3155,6802
|
|
20240416,130300,153444350,3165,3165,3165,3165,0
|
|
20240416,130200,153444350,3165,3165,3165,3165,0
|
|
20240416,130100,153444350,3165,3165,3165,3165,25
|
|
20240416,130000,153365225,3155,3155,3155,3155,0
|
|
20240416,125900,153365225,3155,3155,3155,3155,0
|
|
20240416,125800,153365225,3155,3155,3155,3155,0
|
|
20240416,125700,153365225,3155,3155,3155,3155,0
|
|
20240416,125600,153365225,3155,3155,3155,3155,0
|
|
20240416,125500,153365225,3155,3155,3155,3155,0
|
|
20240416,125400,153365225,3155,3145,3155,3145,1036
|
|
20240416,125300,150100785,3145,3145,3145,3145,46
|
|
20240416,125200,149956115,3150,3150,3150,3150,0
|
|
20240416,125100,149956115,3150,3150,3150,3150,0
|
|
20240416,125000,149956115,3150,3150,3150,3150,100
|
|
20240416,124900,149641115,3150,3150,3150,3150,0
|
|
20240416,124800,149641115,3150,3145,3150,3145,2
|
|
20240416,124700,149634820,3145,3145,3145,3145,47
|
|
20240416,124600,149487005,3150,3150,3150,3150,0
|
|
20240416,124500,149487005,3150,3150,3150,3150,0
|
|
20240416,124400,149487005,3150,3150,3150,3150,0
|
|
20240416,124300,149487005,3150,3150,3150,3150,82
|
|
20240416,124200,149228705,3155,3150,3155,3150,2
|
|
20240416,124100,149222400,3150,3150,3150,3150,43
|
|
20240416,124000,149086950,3155,3155,3155,3155,179
|
|
20240416,123900,148522205,3155,3160,3160,3155,192
|
|
20240416,123800,147916120,3160,3160,3160,3160,1
|
|
20240416,123700,147912960,3160,3160,3160,3160,3
|
|
20240416,123600,147903480,3160,3160,3160,3160,130
|
|
20240416,123500,147492680,3165,3165,3165,3165,0
|
|
20240416,123400,147492680,3165,3165,3165,3165,0
|
|
20240416,123300,147492680,3165,3165,3165,3165,0
|
|
20240416,123200,147492680,3165,3165,3165,3165,0
|
|
20240416,123100,147492680,3165,3165,3165,3165,0
|
|
20240416,123000,147492680,3165,3165,3165,3165,0
|
|
20240416,122900,147492680,3165,3165,3165,3165,0
|
|
20240416,122800,147492680,3165,3165,3165,3165,0
|
|
20240416,122700,147492680,3165,3165,3165,3165,2
|
|
20240416,122600,147486350,3165,3165,3165,3165,0
|
|
20240416,122500,147486350,3165,3165,3165,3165,20
|
|
20240416,122400,147423050,3160,3160,3160,3160,81
|
|
20240416,122300,147167090,3160,3165,3165,3160,2
|
|
20240416,122200,147160765,3165,3165,3165,3165,42
|
|
20240416,122100,147027835,3160,3160,3160,3160,472
|
|
20240416,122000,145536315,3165,3155,3165,3125,4397
|
|
20240416,121900,131649980,3150,3150,3150,3150,0
|
|
20240416,121800,131649980,3150,3150,3150,3150,1
|
|
20240416,121700,131646830,3155,3155,3155,3155,0
|
|
20240416,121600,131646830,3155,3155,3155,3155,0
|
|
20240416,121500,131646830,3155,3155,3155,3155,0
|
|
20240416,121400,131646830,3155,3155,3155,3155,0
|
|
20240416,121300,131646830,3155,3155,3155,3155,34
|
|
20240416,121200,131539560,3165,3165,3165,3165,0
|
|
20240416,121100,131539560,3165,3165,3165,3165,35
|
|
20240416,121000,131428785,3165,3165,3165,3165,60
|
|
20240416,120900,131238885,3155,3155,3155,3155,35
|
|
20240416,120800,131128460,3155,3155,3155,3155,15
|
|
20240416,120700,131081135,3155,3155,3155,3150,246
|
|
20240416,120600,130305120,3155,3155,3155,3155,10
|
|
20240416,120500,130273570,3155,3155,3155,3155,0
|
|
20240416,120400,130273570,3155,3155,3155,3155,0
|
|
20240416,120300,130273570,3155,3155,3155,3155,0
|
|
20240416,120200,130273570,3155,3155,3155,3155,0
|
|
20240416,120100,130273570,3155,3155,3155,3155,0
|
|
20240416,120000,130273570,3155,3155,3155,3155,0
|
|
20240416,115900,130273570,3155,3155,3155,3155,0
|
|
20240416,115800,130273570,3155,3155,3155,3155,0
|
|
20240416,115700,130273570,3155,3145,3155,3145,1897
|
|
20240416,115600,124289435,3145,3145,3145,3145,0
|
|
20240416,115500,124289435,3145,3145,3145,3145,0
|
|
20240416,115400,124289435,3145,3145,3145,3145,0
|
|
20240416,115300,124289435,3145,3145,3145,3145,0
|
|
20240416,115200,124289435,3145,3145,3145,3145,0
|
|
20240416,115100,124289435,3145,3145,3145,3145,0
|
|
20240416,115000,124289435,3145,3155,3155,3145,322
|
|
20240416,114900,123276525,3140,3130,3140,3130,1469
|
|
20240416,114800,118669290,3120,3120,3120,3115,234
|
|
20240416,114700,117939220,3130,3130,3130,3130,0
|
|
20240416,114600,117939220,3130,3130,3130,3130,0
|
|
20240416,114500,117939220,3130,3130,3130,3130,20
|
|
20240416,114400,117876620,3140,3140,3140,3140,0
|
|
20240416,114300,117876620,3140,3140,3140,3140,0
|
|
20240416,114200,117876620,3140,3140,3140,3140,0
|
|
20240416,114100,117876620,3140,3140,3140,3140,0
|
|
20240416,114000,117876620,3140,3125,3140,3125,5
|
|
20240416,113900,117860980,3120,3115,3120,3115,290
|
|
20240416,113800,116957400,3115,3115,3115,3115,500
|
|
20240416,113700,115399900,3115,3115,3115,3115,1
|
|
20240416,113600,115396785,3110,3110,3110,3110,25
|
|
20240416,113500,115319035,3110,3110,3110,3110,0
|
|
20240416,113400,115319035,3110,3110,3110,3110,24
|
|
20240416,113300,115244395,3110,3110,3110,3110,0
|
|
20240416,113200,115244395,3110,3115,3115,3110,86
|
|
20240416,113100,114976915,3115,3115,3115,3115,109
|
|
20240416,113000,114637380,3120,3120,3120,3120,0
|
|
20240416,112900,114637380,3120,3120,3120,3120,0
|
|
20240416,112800,114637380,3120,3120,3120,3120,0
|
|
20240416,112700,114637380,3120,3120,3120,3120,1
|
|
20240416,112600,114634260,3115,3115,3115,3115,30
|
|
20240416,112500,114540810,3115,3115,3115,3115,280
|
|
20240416,112400,113668610,3120,3120,3120,3120,1
|
|
20240416,112300,113665490,3115,3120,3120,3115,137
|
|
20240416,112200,113238320,3115,3115,3115,3115,229
|
|
20240416,112100,112524985,3115,3115,3115,3115,0
|
|
20240416,112000,112524985,3115,3095,3115,3095,201
|
|
20240416,111900,111902870,3090,3090,3090,3090,0
|
|
20240416,111800,111902870,3090,3090,3090,3090,224
|
|
20240416,111700,111210710,3115,3110,3115,3110,4
|
|
20240416,111600,111198255,3085,3085,3085,3085,45
|
|
20240416,111500,111059430,3080,3080,3080,3080,554
|
|
20240416,111400,109353110,3080,3120,3120,3080,4509
|
|
20240416,111300,95369615,3110,3135,3140,3110,3019
|
|
20240416,111200,85938600,3135,3135,3135,3135,0
|
|
20240416,111100,85938600,3135,3135,3135,3135,0
|
|
20240416,111000,85938600,3135,3135,3135,3135,39
|
|
20240416,110900,85816335,3135,3135,3135,3135,0
|
|
20240416,110800,85816335,3135,3135,3135,3135,0
|
|
20240416,110700,85816335,3135,3135,3135,3135,0
|
|
20240416,110600,85816335,3135,3135,3135,3135,0
|
|
20240416,110500,85816335,3135,3135,3135,3135,210
|
|
20240416,110400,85157985,3155,3155,3155,3155,0
|
|
20240416,110300,85157985,3155,3155,3155,3155,1
|
|
20240416,110200,85154830,3135,3135,3135,3135,0
|
|
20240416,110100,85154830,3135,3135,3135,3135,0
|
|
20240416,110000,85154830,3135,3135,3135,3135,1
|
|
20240416,105900,85151695,3140,3150,3150,3140,582
|
|
20240416,105800,83322695,3140,3150,3150,3140,261
|
|
20240416,105700,82502475,3145,3145,3145,3145,0
|
|
20240416,105600,82502475,3145,3150,3150,3145,56
|
|
20240416,105500,82326280,3150,3150,3150,3150,10
|
|
20240416,105400,82294780,3150,3150,3150,3150,0
|
|
20240416,105300,82294780,3150,3150,3150,3150,102
|
|
20240416,105200,81973480,3150,3150,3150,3150,147
|
|
20240416,105100,81510430,3150,3150,3150,3150,0
|
|
20240416,105000,81510430,3150,3150,3150,3150,0
|
|
20240416,104900,81510430,3150,3150,3150,3150,85
|
|
20240416,104800,81242680,3155,3155,3155,3155,167
|
|
20240416,104700,80715795,3160,3160,3160,3160,55
|
|
20240416,104600,80541995,3160,3160,3160,3160,44
|
|
20240416,104500,80402955,3155,3155,3155,3155,0
|
|
20240416,104400,80402955,3155,3155,3155,3155,0
|
|
20240416,104300,80402955,3155,3165,3165,3155,1644
|
|
20240416,104200,75209615,3165,3170,3170,3165,1396
|
|
20240416,104100,70784380,3175,3180,3180,3170,237
|
|
20240416,104000,70032205,3180,3180,3180,3180,10
|
|
20240416,103900,70000405,3180,3180,3180,3180,0
|
|
20240416,103800,70000405,3180,3180,3180,3180,0
|
|
20240416,103700,70000405,3180,3180,3180,3180,0
|
|
20240416,103600,70000405,3180,3180,3180,3180,314
|
|
20240416,103500,69001885,3175,3175,3175,3175,40
|
|
20240416,103400,68874885,3180,3180,3180,3180,0
|
|
20240416,103300,68874885,3180,3180,3180,3180,0
|
|
20240416,103200,68874885,3180,3180,3180,3180,10
|
|
20240416,103100,68843085,3175,3175,3175,3175,0
|
|
20240416,103000,68843085,3175,3175,3175,3175,0
|
|
20240416,102900,68843085,3175,3175,3175,3175,12
|
|
20240416,102800,68804985,3175,3175,3175,3175,46
|
|
20240416,102700,68658935,3175,3180,3180,3175,85
|
|
20240416,102600,68388810,3170,3170,3170,3170,155
|
|
20240416,102500,67897460,3180,3180,3180,3180,0
|
|
20240416,102400,67897460,3180,3180,3180,3180,0
|
|
20240416,102300,67897460,3180,3180,3180,3180,0
|
|
20240416,102200,67897460,3180,3180,3180,3180,0
|
|
20240416,102100,67897460,3180,3180,3180,3180,18
|
|
20240416,102000,67840220,3180,3175,3180,3170,553
|
|
20240416,101900,66084250,3180,3180,3180,3180,0
|
|
20240416,101800,66084250,3180,3180,3180,3180,3
|
|
20240416,101700,66074710,3180,3180,3180,3180,0
|
|
20240416,101600,66074710,3180,3180,3180,3180,0
|
|
20240416,101500,66074710,3180,3180,3180,3180,1
|
|
20240416,101400,66071530,3180,3175,3180,3175,76
|
|
20240416,101300,65830075,3180,3180,3180,3180,18
|
|
20240416,101200,65772835,3180,3180,3180,3180,13
|
|
20240416,101100,65731495,3180,3180,3180,3180,2
|
|
20240416,101000,65725135,3180,3180,3180,3180,2
|
|
20240416,100900,65718775,3175,3185,3185,3175,58
|
|
20240416,100800,65534605,3185,3185,3185,3185,50
|
|
20240416,100700,65375355,3175,3175,3175,3175,927
|
|
20240416,100600,62432130,3175,3175,3175,3175,0
|
|
20240416,100500,62432130,3175,3175,3175,3175,45
|
|
20240416,100400,62289255,3185,3185,3185,3185,1
|
|
20240416,100300,62286070,3175,3175,3175,3175,34
|
|
20240416,100200,62178120,3175,3180,3180,3175,530
|
|
20240416,100100,60492955,3180,3180,3180,3180,0
|
|
20240416,100000,60492955,3180,3180,3180,3180,795
|
|
20240416,095900,57964855,3180,3180,3180,3180,45
|
|
20240416,095800,57821755,3185,3185,3185,3185,11
|
|
20240416,095700,57786720,3185,3185,3185,3185,0
|
|
20240416,095600,57786720,3185,3185,3185,3185,5
|
|
20240416,095500,57770795,3185,3185,3185,3185,0
|
|
20240416,095400,57770795,3185,3185,3185,3185,22
|
|
20240416,095300,57700725,3185,3185,3185,3185,7
|
|
20240416,095200,57678430,3185,3185,3185,3185,0
|
|
20240416,095100,57678430,3185,3185,3185,3185,36
|
|
20240416,095000,57563770,3175,3175,3175,3175,250
|
|
20240416,094900,56770020,3180,3180,3180,3180,2
|
|
20240416,094800,56763660,3175,3180,3185,3175,642
|
|
20240416,094700,54724710,3185,3185,3185,3185,0
|
|
20240416,094600,54724710,3185,3185,3185,3185,300
|
|
20240416,094500,53769210,3180,3180,3180,3180,16
|
|
20240416,094400,53718330,3180,3180,3180,3180,135
|
|
20240416,094300,53289030,3180,3180,3180,3180,3
|
|
20240416,094200,53279490,3180,3180,3180,3180,521
|
|
20240416,094100,51622710,3185,3185,3185,3185,2
|
|
20240416,094000,51616340,3185,3185,3185,3185,0
|
|
20240416,093900,51616340,3185,3190,3190,3185,144
|
|
20240416,093800,51157550,3190,3200,3200,3190,147
|
|
20240416,093700,50687460,3200,3200,3200,3195,28
|
|
20240416,093600,50597945,3195,3195,3195,3195,87
|
|
20240416,093500,50319980,3180,3180,3180,3180,2446
|
|
20240416,093400,42541700,3190,3190,3190,3190,2
|
|
20240416,093300,42535320,3180,3180,3180,3180,4
|
|
20240416,093200,42522600,3180,3180,3180,3180,1285
|
|
20240416,093100,38436300,3180,3185,3185,3180,1074
|
|
20240416,093000,35017720,3190,3190,3190,3190,331
|
|
20240416,092900,33961830,3190,3190,3190,3190,706
|
|
20240416,092800,31709690,3195,3195,3195,3195,170
|
|
20240416,092700,31166540,3195,3205,3205,3195,374
|
|
20240416,092600,29968925,3205,3205,3205,3205,0
|
|
20240416,092500,29968925,3205,3205,3205,3205,120
|
|
20240416,092400,29584325,3225,3225,3225,3225,0
|
|
20240416,092300,29584325,3225,3225,3225,3225,0
|
|
20240416,092200,29584325,3225,3200,3225,3200,500
|
|
20240416,092100,27974760,3215,3195,3215,3195,604
|
|
20240416,092000,26041105,3195,3200,3200,3195,93
|
|
20240416,091900,25743955,3200,3200,3200,3200,0
|
|
20240416,091800,25743955,3200,3200,3200,3190,510
|
|
20240416,091700,24114310,3200,3200,3205,3200,94
|
|
20240416,091600,23813500,3200,3200,3200,3200,52
|
|
20240416,091500,23647100,3200,3200,3200,3200,0
|
|
20240416,091400,23647100,3200,3215,3215,3190,1212
|
|
20240416,091300,19759040,3220,3225,3225,3220,713
|
|
20240416,091200,17463175,3225,3225,3225,3225,1
|
|
20240416,091100,17459950,3225,3230,3230,3225,825
|
|
20240416,091000,14798215,3230,3230,3230,3230,406
|
|
20240416,090900,13486835,3230,3230,3230,3230,0
|
|
20240416,090800,13486835,3230,3230,3230,3230,95
|
|
20240416,090700,13179985,3230,3235,3235,3230,210
|
|
20240416,090600,12501610,3235,3235,3235,3235,31
|
|
20240416,090500,12401325,3235,3235,3235,3235,0
|
|
20240416,090400,12401325,3235,3235,3235,3235,0
|
|
20240416,090300,12401325,3235,3235,3235,3235,59
|
|
20240416,090200,12210460,3235,3255,3255,3235,620
|
|
20240416,090100,10194660,3255,3255,3255,3255,76
|
|
20240416,090000,9947280,3255,3255,3255,3255,2948
|