635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,193200,234098965,3555,3555,3555,3555,1342
|
|
20240402,193100,234098965,3555,3555,3555,3555,0
|
|
20240402,193000,234098965,3555,3555,3555,3555,0
|
|
20240402,192900,234098965,3555,3555,3555,3555,0
|
|
20240402,192800,234098965,3555,3555,3555,3555,0
|
|
20240402,192700,234098965,3555,3555,3555,3555,0
|
|
20240402,192600,234098965,3555,3555,3555,3555,0
|
|
20240402,192500,234098965,3555,3555,3555,3555,0
|
|
20240402,192400,234098965,3555,3555,3555,3555,0
|
|
20240402,192300,234098965,3555,3555,3555,3555,0
|
|
20240402,192200,234098965,3555,3555,3555,3555,0
|
|
20240402,192100,234098965,3555,3555,3555,3555,0
|
|
20240402,192000,234098965,3555,3555,3555,3555,0
|
|
20240402,191900,234098965,3555,3555,3555,3555,0
|
|
20240402,191800,234098965,3555,3555,3555,3555,0
|
|
20240402,191700,234098965,3555,3555,3555,3555,0
|
|
20240402,191600,234098965,3555,3555,3555,3555,0
|
|
20240402,191500,234098965,3555,3555,3555,3555,0
|
|
20240402,191400,234098965,3555,3555,3555,3555,0
|
|
20240402,191300,234098965,3555,3555,3555,3555,0
|
|
20240402,191200,234098965,3555,3555,3555,3555,0
|
|
20240402,191100,234098965,3555,3555,3555,3555,0
|
|
20240402,191000,234098965,3555,3555,3555,3555,0
|
|
20240402,190900,234098965,3555,3555,3555,3555,0
|
|
20240402,190800,234098965,3555,3555,3555,3555,0
|
|
20240402,190700,234098965,3555,3555,3555,3555,0
|
|
20240402,190600,234098965,3555,3555,3555,3555,0
|
|
20240402,190500,234098965,3555,3555,3555,3555,0
|
|
20240402,190400,234098965,3555,3555,3555,3555,0
|
|
20240402,190300,234098965,3555,3555,3555,3555,0
|
|
20240402,190200,234098965,3555,3555,3555,3555,1342
|
|
20240402,190100,234098965,3555,3555,3555,3555,0
|
|
20240402,190000,234098965,3555,3555,3555,3555,0
|
|
20240402,185900,234098965,3555,3555,3555,3555,0
|
|
20240402,185800,234098965,3555,3555,3555,3555,0
|
|
20240402,185700,234098965,3555,3555,3555,3555,0
|
|
20240402,185600,234098965,3555,3555,3555,3555,0
|
|
20240402,185500,234098965,3555,3555,3555,3555,0
|
|
20240402,185400,234098965,3555,3555,3555,3555,0
|
|
20240402,185300,234098965,3555,3555,3555,3555,0
|
|
20240402,185200,234098965,3555,3555,3555,3555,0
|
|
20240402,185100,234098965,3555,3555,3555,3555,0
|
|
20240402,185000,234098965,3555,3555,3555,3555,0
|
|
20240402,184900,234098965,3555,3555,3555,3555,0
|
|
20240402,184800,234098965,3555,3555,3555,3555,0
|
|
20240402,184700,234098965,3555,3555,3555,3555,0
|
|
20240402,184600,234098965,3555,3555,3555,3555,0
|
|
20240402,184500,234098965,3555,3555,3555,3555,0
|
|
20240402,184400,234098965,3555,3555,3555,3555,0
|
|
20240402,184300,234098965,3555,3555,3555,3555,0
|
|
20240402,184200,234098965,3555,3555,3555,3555,0
|
|
20240402,184100,234098965,3555,3555,3555,3555,0
|
|
20240402,184000,234098965,3555,3555,3555,3555,0
|
|
20240402,183900,234098965,3555,3555,3555,3555,0
|
|
20240402,183800,234098965,3555,3555,3555,3555,0
|
|
20240402,183700,234098965,3555,3555,3555,3555,0
|
|
20240402,183600,234098965,3555,3555,3555,3555,0
|
|
20240402,183500,234098965,3555,3555,3555,3555,0
|
|
20240402,183400,234098965,3555,3555,3555,3555,0
|
|
20240402,183300,234098965,3555,3555,3555,3555,0
|
|
20240402,183200,234098965,3555,3555,3555,3555,1342
|
|
20240402,183100,234098965,3555,3555,3555,3555,0
|
|
20240402,183000,234098965,3555,3555,3555,3555,0
|
|
20240402,182900,234098965,3555,3555,3555,3555,0
|
|
20240402,182800,234098965,3555,3555,3555,3555,0
|
|
20240402,182700,234098965,3555,3555,3555,3555,0
|
|
20240402,182600,234098965,3555,3555,3555,3555,0
|
|
20240402,182500,234098965,3555,3555,3555,3555,0
|
|
20240402,182400,234098965,3555,3555,3555,3555,0
|
|
20240402,182300,234098965,3555,3555,3555,3555,0
|
|
20240402,182200,234098965,3555,3555,3555,3555,0
|
|
20240402,182100,234098965,3555,3555,3555,3555,0
|
|
20240402,182000,234098965,3555,3555,3555,3555,0
|
|
20240402,181900,234098965,3555,3555,3555,3555,0
|
|
20240402,181800,234098965,3555,3555,3555,3555,0
|
|
20240402,181700,234098965,3555,3555,3555,3555,0
|
|
20240402,181600,234098965,3555,3555,3555,3555,0
|
|
20240402,181500,234098965,3555,3555,3555,3555,0
|
|
20240402,181400,234098965,3555,3555,3555,3555,0
|
|
20240402,181300,234098965,3555,3555,3555,3555,0
|
|
20240402,181200,234098965,3555,3555,3555,3555,0
|
|
20240402,181100,234098965,3555,3555,3555,3555,0
|
|
20240402,181000,234098965,3555,3555,3555,3555,0
|
|
20240402,180900,234098965,3555,3555,3555,3555,0
|
|
20240402,180800,234098965,3555,3555,3555,3555,0
|
|
20240402,180700,234098965,3555,3555,3555,3555,0
|
|
20240402,180600,234098965,3555,3555,3555,3555,0
|
|
20240402,180500,234098965,3555,3555,3555,3555,0
|
|
20240402,180400,234098965,3555,3555,3555,3555,0
|
|
20240402,180300,234098965,3555,3555,3555,3555,0
|
|
20240402,180200,234098965,3555,3555,3555,3555,1342
|
|
20240402,180100,234098965,3555,3555,3555,3555,0
|
|
20240402,180000,234098965,3555,3555,3555,3555,0
|
|
20240402,175900,234098965,3555,3555,3555,3555,0
|
|
20240402,175800,234098965,3555,3555,3555,3555,0
|
|
20240402,175700,234098965,3555,3555,3555,3555,0
|
|
20240402,175600,234098965,3555,3555,3555,3555,0
|
|
20240402,175500,234098965,3555,3555,3555,3555,0
|
|
20240402,175400,234098965,3555,3555,3555,3555,0
|
|
20240402,175300,234098965,3555,3555,3555,3555,0
|
|
20240402,175200,234098965,3555,3555,3555,3555,0
|
|
20240402,175100,234098965,3555,3555,3555,3555,0
|
|
20240402,175000,234098965,3555,3555,3555,3555,0
|
|
20240402,174900,234098965,3555,3555,3555,3555,0
|
|
20240402,174800,234098965,3555,3555,3555,3555,0
|
|
20240402,174700,234098965,3555,3555,3555,3555,0
|
|
20240402,174600,234098965,3555,3555,3555,3555,0
|
|
20240402,174500,234098965,3555,3555,3555,3555,0
|
|
20240402,174400,234098965,3555,3555,3555,3555,0
|
|
20240402,174300,234098965,3555,3555,3555,3555,0
|
|
20240402,174200,234098965,3555,3555,3555,3555,0
|
|
20240402,174100,234098965,3555,3555,3555,3555,0
|
|
20240402,174000,234098965,3555,3555,3555,3555,0
|
|
20240402,173900,234098965,3555,3555,3555,3555,0
|
|
20240402,173800,234098965,3555,3555,3555,3555,0
|
|
20240402,173700,234098965,3555,3555,3555,3555,0
|
|
20240402,173600,234098965,3555,3555,3555,3555,0
|
|
20240402,173500,234098965,3555,3555,3555,3555,0
|
|
20240402,173400,234098965,3555,3555,3555,3555,0
|
|
20240402,173300,234098965,3555,3555,3555,3555,0
|
|
20240402,173200,234098965,3555,3555,3555,3555,1342
|
|
20240402,173100,234098965,3555,3555,3555,3555,0
|
|
20240402,173000,234098965,3555,3555,3555,3555,0
|
|
20240402,172900,234098965,3555,3555,3555,3555,0
|
|
20240402,172800,234098965,3555,3555,3555,3555,0
|
|
20240402,172700,234098965,3555,3555,3555,3555,0
|
|
20240402,172600,234098965,3555,3555,3555,3555,0
|
|
20240402,172500,234098965,3555,3555,3555,3555,0
|
|
20240402,172400,234098965,3555,3555,3555,3555,0
|
|
20240402,172300,234098965,3555,3555,3555,3555,0
|
|
20240402,172200,234098965,3555,3555,3555,3555,0
|
|
20240402,172100,234098965,3555,3555,3555,3555,0
|
|
20240402,172000,234098965,3555,3555,3555,3555,0
|
|
20240402,171900,234098965,3555,3555,3555,3555,0
|
|
20240402,171800,234098965,3555,3555,3555,3555,0
|
|
20240402,171700,234098965,3555,3555,3555,3555,0
|
|
20240402,171600,234098965,3555,3555,3555,3555,0
|
|
20240402,171500,234098965,3555,3555,3555,3555,0
|
|
20240402,171400,234098965,3555,3555,3555,3555,0
|
|
20240402,171300,234098965,3555,3555,3555,3555,0
|
|
20240402,171200,234098965,3555,3555,3555,3555,0
|
|
20240402,171100,234098965,3555,3555,3555,3555,0
|
|
20240402,171000,234098965,3555,3555,3555,3555,0
|
|
20240402,170900,234098965,3555,3555,3555,3555,0
|
|
20240402,170800,234098965,3555,3555,3555,3555,0
|
|
20240402,170700,234098965,3555,3555,3555,3555,0
|
|
20240402,170600,234098965,3555,3555,3555,3555,0
|
|
20240402,170500,234098965,3555,3555,3555,3555,0
|
|
20240402,170400,234098965,3555,3555,3555,3555,0
|
|
20240402,170300,234098965,3555,3555,3555,3555,0
|
|
20240402,170200,234098965,3555,3555,3555,3555,1342
|
|
20240402,170100,234098965,3555,3555,3555,3555,0
|
|
20240402,170000,234098965,3555,3555,3555,3555,0
|
|
20240402,165900,234098965,3555,3555,3555,3555,0
|
|
20240402,165800,234098965,3555,3555,3555,3555,0
|
|
20240402,165700,234098965,3555,3555,3555,3555,0
|
|
20240402,165600,234098965,3555,3555,3555,3555,0
|
|
20240402,165500,234098965,3555,3555,3555,3555,0
|
|
20240402,165400,234098965,3555,3555,3555,3555,0
|
|
20240402,165300,234098965,3555,3555,3555,3555,0
|
|
20240402,165200,234098965,3555,3555,3555,3555,0
|
|
20240402,165100,234098965,3555,3555,3555,3555,0
|
|
20240402,165000,234098965,3555,3555,3555,3555,0
|
|
20240402,164900,234098965,3555,3555,3555,3555,0
|
|
20240402,164800,234098965,3555,3555,3555,3555,0
|
|
20240402,164700,234098965,3555,3555,3555,3555,0
|
|
20240402,164600,234098965,3555,3555,3555,3555,0
|
|
20240402,164500,234098965,3555,3555,3555,3555,0
|
|
20240402,164400,234098965,3555,3555,3555,3555,0
|
|
20240402,164300,234098965,3555,3555,3555,3555,0
|
|
20240402,164200,234098965,3555,3555,3555,3555,0
|
|
20240402,164100,234098965,3555,3555,3555,3555,0
|
|
20240402,164000,234098965,3555,3555,3555,3555,0
|
|
20240402,163900,234098965,3555,3555,3555,3555,0
|
|
20240402,163800,234098965,3555,3555,3555,3555,0
|
|
20240402,163700,234098965,3555,3555,3555,3555,0
|
|
20240402,163600,234098965,3555,3555,3555,3555,0
|
|
20240402,163500,234098965,3555,3555,3555,3555,0
|
|
20240402,163400,234098965,3555,3555,3555,3555,0
|
|
20240402,163300,234098965,3555,3555,3555,3555,0
|
|
20240402,163200,234098965,3555,3555,3555,3555,1342
|
|
20240402,163100,234098965,3555,3555,3555,3555,0
|
|
20240402,163000,234098965,3555,3555,3555,3555,0
|
|
20240402,162900,234098965,3555,3555,3555,3555,0
|
|
20240402,162800,234098965,3555,3555,3555,3555,0
|
|
20240402,162700,234098965,3555,3555,3555,3555,0
|
|
20240402,162600,234098965,3555,3555,3555,3555,0
|
|
20240402,162500,234098965,3555,3555,3555,3555,0
|
|
20240402,162400,234098965,3555,3555,3555,3555,0
|
|
20240402,162300,234098965,3555,3555,3555,3555,0
|
|
20240402,162200,234098965,3555,3555,3555,3555,0
|
|
20240402,162100,234098965,3555,3555,3555,3555,0
|
|
20240402,162000,234098965,3555,3555,3555,3555,0
|
|
20240402,161900,234098965,3555,3555,3555,3555,0
|
|
20240402,161800,234098965,3555,3555,3555,3555,0
|
|
20240402,161700,234098965,3555,3555,3555,3555,0
|
|
20240402,161600,234098965,3555,3555,3555,3555,0
|
|
20240402,161500,234098965,3555,3555,3555,3555,0
|
|
20240402,161400,234098965,3555,3555,3555,3555,0
|
|
20240402,161300,234098965,3555,3555,3555,3555,0
|
|
20240402,161200,234098965,3555,3555,3555,3555,0
|
|
20240402,161100,234098965,3555,3555,3555,3555,0
|
|
20240402,161000,234098965,3555,3555,3555,3555,0
|
|
20240402,160900,234098965,3555,3555,3555,3555,0
|
|
20240402,160800,234098965,3555,3555,3555,3555,0
|
|
20240402,160700,234098965,3555,3555,3555,3555,0
|
|
20240402,160600,234098965,3555,3555,3555,3555,0
|
|
20240402,160500,234098965,3555,3555,3555,3555,0
|
|
20240402,160400,234098965,3555,3555,3555,3555,0
|
|
20240402,160300,234098965,3555,3555,3555,3555,0
|
|
20240402,160200,234098965,3555,3555,3555,3555,1342
|
|
20240402,160100,234098965,3555,3555,3555,3555,0
|
|
20240402,160000,234098965,3555,3555,3555,3555,0
|
|
20240402,155900,234098965,3555,3555,3555,3555,0
|
|
20240402,155800,234098965,3555,3555,3555,3555,0
|
|
20240402,155700,234098965,3555,3555,3555,3555,0
|
|
20240402,155600,234098965,3555,3555,3555,3555,0
|
|
20240402,155500,234098965,3555,3555,3555,3555,0
|
|
20240402,155400,234098965,3555,3555,3555,3555,0
|
|
20240402,155300,234098965,3555,3555,3555,3555,0
|
|
20240402,155200,234098965,3555,3555,3555,3555,0
|
|
20240402,155100,234098965,3555,3555,3555,3555,0
|
|
20240402,155000,234098965,3555,3555,3555,3555,0
|
|
20240402,154900,234098965,3555,3555,3555,3555,0
|
|
20240402,154800,234098965,3555,3555,3555,3555,0
|
|
20240402,154700,234098965,3555,3555,3555,3555,0
|
|
20240402,154600,234098965,3555,3555,3555,3555,0
|
|
20240402,154500,234098965,3555,3555,3555,3555,0
|
|
20240402,154400,234098965,3555,3555,3555,3555,0
|
|
20240402,154300,234098965,3555,3555,3555,3555,0
|
|
20240402,154200,234098965,3555,3555,3555,3555,0
|
|
20240402,154100,234098965,3555,3555,3555,3555,0
|
|
20240402,154000,234098965,3555,3555,3555,3555,0
|
|
20240402,153900,234098965,3555,3555,3555,3555,0
|
|
20240402,153800,234098965,3555,3555,3555,3555,0
|
|
20240402,153700,234098965,3555,3555,3555,3555,0
|
|
20240402,153600,234098965,3555,3555,3555,3555,0
|
|
20240402,153500,234098965,3555,3555,3555,3555,0
|
|
20240402,153400,234098965,3555,3555,3555,3555,0
|
|
20240402,153300,234098965,3555,3555,3555,3555,0
|
|
20240402,153200,234098965,3555,3555,3555,3555,1342
|
|
20240402,153100,234098965,3555,3555,3555,3555,0
|
|
20240402,153000,234098965,3555,3555,3555,3555,1342
|
|
20240402,152900,229328155,3555,3555,3555,3555,0
|
|
20240402,152800,229328155,3555,3555,3555,3555,0
|
|
20240402,152700,229328155,3555,3555,3555,3555,0
|
|
20240402,152600,229328155,3555,3555,3555,3555,0
|
|
20240402,152500,229328155,3555,3555,3555,3555,0
|
|
20240402,152400,229328155,3555,3555,3555,3555,0
|
|
20240402,152300,229328155,3555,3555,3555,3555,0
|
|
20240402,152200,229328155,3555,3555,3555,3555,0
|
|
20240402,152100,229328155,3555,3555,3555,3555,0
|
|
20240402,152000,229328155,3555,3555,3555,3555,0
|
|
20240402,151900,229328155,3555,3540,3555,3525,1659
|
|
20240402,151800,223454965,3530,3530,3530,3530,0
|
|
20240402,151700,223454965,3530,3530,3530,3530,0
|
|
20240402,151600,223454965,3530,3530,3530,3530,0
|
|
20240402,151500,223454965,3530,3535,3535,3530,400
|
|
20240402,151400,222042915,3545,3535,3545,3535,74
|
|
20240402,151300,221780975,3535,3535,3535,3535,47
|
|
20240402,151200,221614830,3530,3530,3530,3530,0
|
|
20240402,151100,221614830,3530,3530,3530,3530,0
|
|
20240402,151000,221614830,3530,3530,3530,3530,0
|
|
20240402,150900,221614830,3530,3530,3530,3530,1772
|
|
20240402,150800,215359670,3530,3530,3530,3530,0
|
|
20240402,150700,215359670,3530,3530,3530,3530,0
|
|
20240402,150600,215359670,3530,3530,3530,3530,0
|
|
20240402,150500,215359670,3530,3530,3530,3530,0
|
|
20240402,150400,215359670,3530,3530,3530,3530,0
|
|
20240402,150300,215359670,3530,3530,3530,3530,0
|
|
20240402,150200,215359670,3530,3530,3530,3530,1
|
|
20240402,150100,215356140,3545,3545,3545,3545,102
|
|
20240402,150000,214994550,3545,3545,3545,3545,0
|
|
20240402,145900,214994550,3545,3545,3545,3545,0
|
|
20240402,145800,214994550,3545,3545,3545,3545,47
|
|
20240402,145700,214827935,3545,3545,3545,3545,0
|
|
20240402,145600,214827935,3545,3545,3545,3545,0
|
|
20240402,145500,214827935,3545,3545,3545,3545,0
|
|
20240402,145400,214827935,3545,3545,3545,3545,0
|
|
20240402,145300,214827935,3545,3545,3545,3545,282
|
|
20240402,145200,213828245,3555,3555,3555,3555,0
|
|
20240402,145100,213828245,3555,3555,3555,3555,0
|
|
20240402,145000,213828245,3555,3555,3555,3555,0
|
|
20240402,144900,213828245,3555,3555,3555,3555,0
|
|
20240402,144800,213828245,3555,3535,3555,3535,543
|
|
20240402,144700,211903330,3535,3535,3535,3535,0
|
|
20240402,144600,211903330,3535,3535,3535,3535,0
|
|
20240402,144500,211903330,3535,3535,3535,3535,250
|
|
20240402,144400,211019580,3530,3530,3530,3530,1041
|
|
20240402,144300,207344850,3530,3530,3530,3530,0
|
|
20240402,144200,207344850,3530,3530,3530,3530,168
|
|
20240402,144100,206751810,3530,3530,3530,3530,0
|
|
20240402,144000,206751810,3530,3530,3530,3530,0
|
|
20240402,143900,206751810,3530,3530,3530,3530,0
|
|
20240402,143800,206751810,3530,3530,3530,3530,0
|
|
20240402,143700,206751810,3530,3530,3530,3530,0
|
|
20240402,143600,206751810,3530,3530,3530,3530,48
|
|
20240402,143500,206582370,3530,3530,3530,3530,150
|
|
20240402,143400,206052870,3550,3550,3550,3550,0
|
|
20240402,143300,206052870,3550,3550,3550,3550,0
|
|
20240402,143200,206052870,3550,3550,3550,3550,0
|
|
20240402,143100,206052870,3550,3550,3550,3550,0
|
|
20240402,143000,206052870,3550,3550,3550,3550,0
|
|
20240402,142900,206052870,3550,3550,3550,3550,100
|
|
20240402,142800,205697870,3550,3550,3550,3550,47
|
|
20240402,142700,205531020,3550,3550,3550,3550,0
|
|
20240402,142600,205531020,3550,3550,3550,3550,0
|
|
20240402,142500,205531020,3550,3550,3550,3550,0
|
|
20240402,142400,205531020,3550,3550,3550,3550,0
|
|
20240402,142300,205531020,3550,3550,3550,3550,0
|
|
20240402,142200,205531020,3550,3550,3550,3550,0
|
|
20240402,142100,205531020,3550,3550,3550,3550,0
|
|
20240402,142000,205531020,3550,3550,3550,3550,0
|
|
20240402,141900,205531020,3550,3550,3550,3550,300
|
|
20240402,141800,204466020,3550,3540,3550,3540,1200
|
|
20240402,141700,200213115,3530,3530,3530,3530,0
|
|
20240402,141600,200213115,3530,3530,3530,3530,0
|
|
20240402,141500,200213115,3530,3530,3530,3530,0
|
|
20240402,141400,200213115,3530,3530,3530,3530,0
|
|
20240402,141300,200213115,3530,3530,3530,3530,0
|
|
20240402,141200,200213115,3530,3530,3530,3530,0
|
|
20240402,141100,200213115,3530,3540,3540,3530,245
|
|
20240402,141000,199347265,3540,3540,3540,3540,300
|
|
20240402,140900,198285265,3540,3540,3540,3540,0
|
|
20240402,140800,198285265,3540,3540,3540,3540,0
|
|
20240402,140700,198285265,3540,3540,3540,3540,0
|
|
20240402,140600,198285265,3540,3540,3540,3540,28
|
|
20240402,140500,198186145,3540,3540,3540,3540,0
|
|
20240402,140400,198186145,3540,3540,3540,3540,0
|
|
20240402,140300,198186145,3540,3540,3540,3540,0
|
|
20240402,140200,198186145,3540,3540,3540,3540,0
|
|
20240402,140100,198186145,3540,3540,3540,3540,0
|
|
20240402,140000,198186145,3540,3540,3540,3540,0
|
|
20240402,135900,198186145,3540,3540,3540,3540,100
|
|
20240402,135800,197832145,3540,3540,3540,3540,0
|
|
20240402,135700,197832145,3540,3540,3540,3540,1
|
|
20240402,135600,197828605,3530,3530,3530,3530,0
|
|
20240402,135500,197828605,3530,3530,3530,3530,30
|
|
20240402,135400,197722705,3530,3530,3530,3530,0
|
|
20240402,135300,197722705,3530,3530,3530,3530,0
|
|
20240402,135200,197722705,3530,3530,3530,3530,0
|
|
20240402,135100,197722705,3530,3530,3530,3530,0
|
|
20240402,135000,197722705,3530,3530,3530,3530,0
|
|
20240402,134900,197722705,3530,3530,3530,3530,0
|
|
20240402,134800,197722705,3530,3530,3530,3530,0
|
|
20240402,134700,197722705,3530,3530,3530,3530,0
|
|
20240402,134600,197722705,3530,3530,3530,3530,0
|
|
20240402,134500,197722705,3530,3530,3530,3530,0
|
|
20240402,134400,197722705,3530,3530,3530,3530,0
|
|
20240402,134300,197722705,3530,3530,3530,3530,11
|
|
20240402,134200,197683875,3530,3530,3530,3530,61
|
|
20240402,134100,197468545,3525,3525,3525,3525,175
|
|
20240402,134000,196851670,3525,3525,3525,3525,0
|
|
20240402,133900,196851670,3525,3525,3525,3525,0
|
|
20240402,133800,196851670,3525,3525,3525,3525,0
|
|
20240402,133700,196851670,3525,3525,3525,3525,0
|
|
20240402,133600,196851670,3525,3530,3530,3525,142
|
|
20240402,133500,196350820,3525,3525,3525,3525,0
|
|
20240402,133400,196350820,3525,3525,3525,3525,0
|
|
20240402,133300,196350820,3525,3530,3530,3525,152
|
|
20240402,133200,195815005,3530,3530,3530,3530,561
|
|
20240402,133100,193834675,3530,3530,3530,3530,2636
|
|
20240402,133000,184529595,3530,3530,3530,3530,5
|
|
20240402,132900,184511945,3530,3530,3530,3530,24
|
|
20240402,132800,184427225,3530,3530,3530,3530,0
|
|
20240402,132700,184427225,3530,3530,3530,3530,0
|
|
20240402,132600,184427225,3530,3530,3530,3530,1546
|
|
20240402,132500,178969845,3530,3530,3530,3530,0
|
|
20240402,132400,178969845,3530,3540,3540,3530,7537
|
|
20240402,132300,152343095,3545,3545,3545,3545,0
|
|
20240402,132200,152343095,3545,3545,3545,3545,0
|
|
20240402,132100,152343095,3545,3540,3545,3540,150
|
|
20240402,132000,151811595,3545,3545,3545,3545,0
|
|
20240402,131900,151811595,3545,3545,3545,3545,0
|
|
20240402,131800,151811595,3545,3545,3545,3545,1
|
|
20240402,131700,151808050,3545,3545,3545,3545,0
|
|
20240402,131600,151808050,3545,3545,3545,3545,0
|
|
20240402,131500,151808050,3545,3545,3545,3545,0
|
|
20240402,131400,151808050,3545,3545,3545,3545,0
|
|
20240402,131300,151808050,3545,3545,3545,3545,0
|
|
20240402,131200,151808050,3545,3545,3545,3545,9
|
|
20240402,131100,151776145,3545,3545,3545,3545,0
|
|
20240402,131000,151776145,3545,3545,3545,3545,0
|
|
20240402,130900,151776145,3545,3545,3545,3545,0
|
|
20240402,130800,151776145,3545,3545,3545,3545,0
|
|
20240402,130700,151776145,3545,3545,3545,3545,0
|
|
20240402,130600,151776145,3545,3545,3545,3545,0
|
|
20240402,130500,151776145,3545,3545,3545,3545,6
|
|
20240402,130400,151754875,3540,3540,3540,3540,0
|
|
20240402,130300,151754875,3540,3540,3540,3540,0
|
|
20240402,130200,151754875,3540,3540,3540,3540,0
|
|
20240402,130100,151754875,3540,3540,3540,3540,0
|
|
20240402,130000,151754875,3540,3540,3540,3540,0
|
|
20240402,125900,151754875,3540,3540,3540,3540,0
|
|
20240402,125800,151754875,3540,3535,3540,3535,35
|
|
20240402,125700,151630985,3535,3535,3535,3535,0
|
|
20240402,125600,151630985,3535,3535,3535,3535,101
|
|
20240402,125500,151273950,3540,3540,3540,3540,0
|
|
20240402,125400,151273950,3540,3540,3540,3540,0
|
|
20240402,125300,151273950,3540,3540,3540,3540,0
|
|
20240402,125200,151273950,3540,3540,3540,3540,1
|
|
20240402,125100,151270410,3540,3540,3540,3540,1
|
|
20240402,125000,151266870,3540,3540,3540,3540,0
|
|
20240402,124900,151266870,3540,3540,3540,3540,0
|
|
20240402,124800,151266870,3540,3540,3540,3540,228
|
|
20240402,124700,150459750,3540,3540,3540,3540,559
|
|
20240402,124600,148480890,3545,3545,3545,3545,0
|
|
20240402,124500,148480890,3545,3545,3545,3545,100
|
|
20240402,124400,148126390,3545,3545,3545,3545,0
|
|
20240402,124300,148126390,3545,3545,3545,3545,0
|
|
20240402,124200,148126390,3545,3545,3545,3545,0
|
|
20240402,124100,148126390,3545,3545,3545,3545,0
|
|
20240402,124000,148126390,3545,3545,3545,3545,28
|
|
20240402,123900,148027130,3545,3545,3545,3545,1
|
|
20240402,123800,148023585,3545,3545,3545,3545,6
|
|
20240402,123700,148002315,3545,3545,3545,3545,0
|
|
20240402,123600,148002315,3545,3545,3545,3545,0
|
|
20240402,123500,148002315,3545,3545,3545,3545,0
|
|
20240402,123400,148002315,3545,3545,3545,3545,168
|
|
20240402,123300,147406755,3540,3540,3540,3540,0
|
|
20240402,123200,147406755,3540,3545,3545,3540,250
|
|
20240402,123100,146521005,3540,3540,3540,3540,0
|
|
20240402,123000,146521005,3540,3540,3540,3540,55
|
|
20240402,122900,146326305,3535,3535,3535,3535,1
|
|
20240402,122800,146322770,3540,3540,3540,3540,14
|
|
20240402,122700,146273210,3535,3535,3535,3535,0
|
|
20240402,122600,146273210,3535,3535,3535,3535,0
|
|
20240402,122500,146273210,3535,3535,3535,3535,2689
|
|
20240402,122400,136767595,3540,3540,3540,3540,2
|
|
20240402,122300,136760515,3540,3540,3540,3540,0
|
|
20240402,122200,136760515,3540,3540,3540,3540,1000
|
|
20240402,122100,133220515,3535,3535,3535,3535,0
|
|
20240402,122000,133220515,3535,3540,3540,3535,3410
|
|
20240402,121900,121152035,3545,3545,3545,3545,2534
|
|
20240402,121800,112169005,3550,3550,3550,3550,0
|
|
20240402,121700,112169005,3550,3550,3550,3550,0
|
|
20240402,121600,112169005,3550,3550,3550,3550,2
|
|
20240402,121500,112161905,3555,3555,3555,3555,0
|
|
20240402,121400,112161905,3555,3555,3555,3555,0
|
|
20240402,121300,112161905,3555,3555,3555,3555,0
|
|
20240402,121200,112161905,3555,3555,3555,3555,0
|
|
20240402,121100,112161905,3555,3555,3555,3555,100
|
|
20240402,121000,111806405,3555,3550,3555,3545,2403
|
|
20240402,120900,103277660,3550,3550,3550,3550,0
|
|
20240402,120800,103277660,3550,3550,3550,3550,0
|
|
20240402,120700,103277660,3550,3550,3550,3550,339
|
|
20240402,120600,102074210,3555,3555,3555,3555,0
|
|
20240402,120500,102074210,3555,3555,3555,3555,347
|
|
20240402,120400,100840625,3560,3560,3560,3560,10
|
|
20240402,120300,100805025,3560,3560,3560,3560,0
|
|
20240402,120200,100805025,3560,3560,3560,3560,0
|
|
20240402,120100,100805025,3560,3560,3560,3560,0
|
|
20240402,120000,100805025,3560,3560,3560,3560,0
|
|
20240402,115900,100805025,3560,3560,3560,3560,60
|
|
20240402,115800,100591425,3560,3560,3560,3560,7
|
|
20240402,115700,100566505,3560,3560,3560,3560,0
|
|
20240402,115600,100566505,3560,3560,3560,3560,0
|
|
20240402,115500,100566505,3560,3560,3560,3550,3463
|
|
20240402,115400,88259955,3560,3560,3560,3560,2343
|
|
20240402,115300,79918875,3570,3570,3570,3570,0
|
|
20240402,115200,79918875,3570,3570,3570,3570,0
|
|
20240402,115100,79918875,3570,3570,3570,3570,0
|
|
20240402,115000,79918875,3570,3570,3570,3570,0
|
|
20240402,114900,79918875,3570,3570,3570,3570,0
|
|
20240402,114800,79918875,3570,3565,3570,3565,381
|
|
20240402,114700,78558860,3560,3560,3560,3560,0
|
|
20240402,114600,78558860,3560,3560,3560,3560,0
|
|
20240402,114500,78558860,3560,3560,3560,3560,0
|
|
20240402,114400,78558860,3560,3560,3560,3560,0
|
|
20240402,114300,78558860,3560,3560,3560,3560,0
|
|
20240402,114200,78558860,3560,3560,3560,3560,0
|
|
20240402,114100,78558860,3560,3560,3560,3560,0
|
|
20240402,114000,78558860,3560,3560,3560,3560,0
|
|
20240402,113900,78558860,3560,3560,3560,3560,47
|
|
20240402,113800,78391540,3565,3565,3565,3565,0
|
|
20240402,113700,78391540,3565,3565,3565,3565,0
|
|
20240402,113600,78391540,3565,3565,3565,3565,1
|
|
20240402,113500,78387975,3560,3560,3560,3560,0
|
|
20240402,113400,78387975,3560,3560,3560,3560,0
|
|
20240402,113300,78387975,3560,3560,3560,3560,0
|
|
20240402,113200,78387975,3560,3560,3560,3560,0
|
|
20240402,113100,78387975,3560,3560,3560,3560,416
|
|
20240402,113000,76907015,3560,3560,3560,3560,0
|
|
20240402,112900,76907015,3560,3560,3560,3560,0
|
|
20240402,112800,76907015,3560,3565,3565,3560,55
|
|
20240402,112700,76711190,3565,3565,3565,3565,91
|
|
20240402,112600,76386775,3565,3565,3565,3565,500
|
|
20240402,112500,74604275,3565,3565,3565,3565,0
|
|
20240402,112400,74604275,3565,3565,3565,3565,0
|
|
20240402,112300,74604275,3565,3565,3565,3565,0
|
|
20240402,112200,74604275,3565,3565,3565,3565,0
|
|
20240402,112100,74604275,3565,3565,3565,3565,0
|
|
20240402,112000,74604275,3565,3565,3565,3565,0
|
|
20240402,111900,74604275,3565,3565,3565,3565,0
|
|
20240402,111800,74604275,3565,3565,3565,3565,0
|
|
20240402,111700,74604275,3565,3565,3565,3565,0
|
|
20240402,111600,74604275,3565,3565,3565,3565,0
|
|
20240402,111500,74604275,3565,3565,3565,3565,0
|
|
20240402,111400,74604275,3565,3565,3565,3565,0
|
|
20240402,111300,74604275,3565,3565,3565,3565,0
|
|
20240402,111200,74604275,3565,3565,3565,3565,5
|
|
20240402,111100,74586450,3565,3565,3565,3565,0
|
|
20240402,111000,74586450,3565,3565,3565,3565,0
|
|
20240402,110900,74586450,3565,3565,3565,3565,0
|
|
20240402,110800,74586450,3565,3565,3565,3565,0
|
|
20240402,110700,74586450,3565,3565,3565,3565,0
|
|
20240402,110600,74586450,3565,3565,3565,3565,0
|
|
20240402,110500,74586450,3565,3565,3565,3565,0
|
|
20240402,110400,74586450,3565,3565,3565,3565,0
|
|
20240402,110300,74586450,3565,3565,3565,3565,0
|
|
20240402,110200,74586450,3565,3565,3565,3565,0
|
|
20240402,110100,74586450,3565,3565,3565,3565,0
|
|
20240402,110000,74586450,3565,3565,3565,3565,0
|
|
20240402,105900,74586450,3565,3565,3565,3565,0
|
|
20240402,105800,74586450,3565,3565,3565,3565,0
|
|
20240402,105700,74586450,3565,3565,3565,3565,200
|
|
20240402,105600,73873450,3560,3560,3560,3560,21
|
|
20240402,105500,73798690,3565,3565,3565,3565,0
|
|
20240402,105400,73798690,3565,3565,3565,3565,0
|
|
20240402,105300,73798690,3565,3565,3565,3565,0
|
|
20240402,105200,73798690,3565,3565,3565,3565,0
|
|
20240402,105100,73798690,3565,3565,3565,3565,2
|
|
20240402,105000,73791560,3560,3560,3560,3560,387
|
|
20240402,104900,72413840,3560,3560,3560,3560,1101
|
|
20240402,104800,68494280,3560,3560,3560,3560,0
|
|
20240402,104700,68494280,3560,3560,3560,3560,0
|
|
20240402,104600,68494280,3560,3560,3560,3560,0
|
|
20240402,104500,68494280,3560,3560,3560,3560,0
|
|
20240402,104400,68494280,3560,3560,3560,3560,0
|
|
20240402,104300,68494280,3560,3560,3560,3560,236
|
|
20240402,104200,67654120,3560,3560,3560,3560,0
|
|
20240402,104100,67654120,3560,3560,3560,3560,0
|
|
20240402,104000,67654120,3560,3560,3560,3560,0
|
|
20240402,103900,67654120,3560,3560,3560,3560,0
|
|
20240402,103800,67654120,3560,3560,3560,3560,0
|
|
20240402,103700,67654120,3560,3560,3560,3560,0
|
|
20240402,103600,67654120,3560,3560,3560,3560,0
|
|
20240402,103500,67654120,3560,3560,3560,3560,0
|
|
20240402,103400,67654120,3560,3560,3560,3560,0
|
|
20240402,103300,67654120,3560,3560,3560,3560,7
|
|
20240402,103200,67629200,3565,3565,3565,3565,0
|
|
20240402,103100,67629200,3565,3565,3565,3565,0
|
|
20240402,103000,67629200,3565,3565,3565,3565,0
|
|
20240402,102900,67629200,3565,3565,3565,3565,0
|
|
20240402,102800,67629200,3565,3565,3565,3565,1
|
|
20240402,102700,67625635,3560,3565,3565,3560,119
|
|
20240402,102600,67201920,3565,3565,3565,3565,9
|
|
20240402,102500,67169835,3565,3565,3570,3560,523
|
|
20240402,102400,65305470,3565,3565,3565,3565,0
|
|
20240402,102300,65305470,3565,3565,3565,3565,201
|
|
20240402,102200,64588905,3560,3560,3560,3560,0
|
|
20240402,102100,64588905,3560,3570,3570,3560,681
|
|
20240402,102000,62163845,3570,3560,3570,3560,112
|
|
20240402,101900,61764805,3560,3560,3560,3560,0
|
|
20240402,101800,61764805,3560,3560,3560,3560,0
|
|
20240402,101700,61764805,3560,3560,3560,3560,5
|
|
20240402,101600,61747005,3560,3560,3560,3560,0
|
|
20240402,101500,61747005,3560,3560,3560,3560,20
|
|
20240402,101400,61675805,3560,3560,3560,3560,437
|
|
20240402,101300,60120085,3565,3565,3565,3565,10
|
|
20240402,101200,60084435,3565,3560,3565,3560,406
|
|
20240402,101100,58638365,3570,3560,3570,3560,303
|
|
20240402,101000,57559675,3565,3565,3565,3565,0
|
|
20240402,100900,57559675,3565,3565,3565,3565,0
|
|
20240402,100800,57559675,3565,3565,3565,3565,30
|
|
20240402,100700,57452725,3560,3560,3560,3560,26
|
|
20240402,100600,57360165,3570,3560,3570,3560,502
|
|
20240402,100500,55573025,3570,3560,3570,3560,130
|
|
20240402,100400,55110165,3560,3565,3565,3560,53
|
|
20240402,100300,54921305,3575,3560,3575,3560,222
|
|
20240402,100200,54130655,3575,3575,3575,3575,1
|
|
20240402,100100,54127080,3575,3575,3575,3575,6
|
|
20240402,100000,54105630,3575,3575,3575,3575,0
|
|
20240402,095900,54105630,3575,3570,3575,3570,220
|
|
20240402,095800,53320210,3570,3570,3570,3570,0
|
|
20240402,095700,53320210,3570,3570,3570,3570,4
|
|
20240402,095600,53305930,3570,3565,3570,3565,174
|
|
20240402,095500,52685000,3565,3565,3565,3565,1
|
|
20240402,095400,52681435,3565,3565,3565,3565,0
|
|
20240402,095300,52681435,3565,3565,3565,3565,64
|
|
20240402,095200,52453275,3565,3565,3565,3565,0
|
|
20240402,095100,52453275,3565,3565,3565,3565,0
|
|
20240402,095000,52453275,3565,3565,3565,3565,40
|
|
20240402,094900,52310675,3565,3565,3565,3565,965
|
|
20240402,094800,48870450,3565,3565,3565,3565,35
|
|
20240402,094700,48745675,3565,3565,3565,3565,2058
|
|
20240402,094600,41408905,3565,3565,3565,3565,0
|
|
20240402,094500,41408905,3565,3565,3565,3565,526
|
|
20240402,094400,39533715,3565,3565,3565,3565,0
|
|
20240402,094300,39533715,3565,3565,3565,3565,0
|
|
20240402,094200,39533715,3565,3565,3565,3565,33
|
|
20240402,094100,39416070,3575,3575,3575,3575,0
|
|
20240402,094000,39416070,3575,3575,3575,3575,0
|
|
20240402,093900,39416070,3575,3575,3575,3575,0
|
|
20240402,093800,39416070,3575,3575,3575,3575,0
|
|
20240402,093700,39416070,3575,3575,3575,3570,35
|
|
20240402,093600,39291075,3570,3570,3570,3570,31
|
|
20240402,093500,39180405,3575,3575,3575,3575,138
|
|
20240402,093400,38687055,3575,3575,3575,3575,0
|
|
20240402,093300,38687055,3575,3575,3575,3575,0
|
|
20240402,093200,38687055,3575,3575,3575,3575,2
|
|
20240402,093100,38679905,3570,3570,3570,3570,127
|
|
20240402,093000,38226515,3580,3580,3580,3580,0
|
|
20240402,092900,38226515,3580,3580,3580,3580,0
|
|
20240402,092800,38226515,3580,3580,3580,3580,0
|
|
20240402,092700,38226515,3580,3580,3580,3580,0
|
|
20240402,092600,38226515,3580,3580,3580,3580,0
|
|
20240402,092500,38226515,3580,3580,3580,3580,1
|
|
20240402,092400,38222935,3570,3570,3570,3570,2
|
|
20240402,092300,38215795,3570,3570,3570,3570,0
|
|
20240402,092200,38215795,3570,3570,3570,3570,0
|
|
20240402,092100,38215795,3570,3570,3570,3570,464
|
|
20240402,092000,36559315,3565,3580,3580,3565,5279
|
|
20240402,091900,17699030,3595,3595,3595,3595,0
|
|
20240402,091800,17699030,3595,3580,3595,3580,4
|
|
20240402,091700,17684665,3575,3575,3575,3575,0
|
|
20240402,091600,17684665,3575,3575,3575,3575,0
|
|
20240402,091500,17684665,3575,3575,3575,3575,0
|
|
20240402,091400,17684665,3575,3575,3575,3575,81
|
|
20240402,091300,17395090,3600,3600,3600,3600,9
|
|
20240402,091200,17362690,3575,3575,3575,3575,832
|
|
20240402,091100,14388290,3580,3580,3580,3580,583
|
|
20240402,091000,12301150,3580,3580,3580,3580,0
|
|
20240402,090900,12301150,3580,3580,3580,3580,60
|
|
20240402,090800,12086350,3580,3580,3580,3580,145
|
|
20240402,090700,11567250,3580,3580,3580,3580,82
|
|
20240402,090600,11273690,3580,3590,3590,3580,1154
|
|
20240402,090500,7141480,3600,3600,3600,3600,5
|
|
20240402,090400,7123480,3605,3605,3605,3605,0
|
|
20240402,090300,7123480,3605,3605,3605,3605,0
|
|
20240402,090200,7123480,3605,3605,3605,3605,0
|
|
20240402,090100,7123480,3605,3605,3605,3605,500
|
|
20240402,090000,5320980,3605,3605,3605,3605,1421
|