635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,193200,123014410,3370,3370,3370,3370,1245
|
|
20240408,193100,123014410,3370,3370,3370,3370,0
|
|
20240408,193000,123014410,3370,3370,3370,3370,0
|
|
20240408,192900,123014410,3370,3370,3370,3370,0
|
|
20240408,192800,123014410,3370,3370,3370,3370,0
|
|
20240408,192700,123014410,3370,3370,3370,3370,0
|
|
20240408,192600,123014410,3370,3370,3370,3370,0
|
|
20240408,192500,123014410,3370,3370,3370,3370,0
|
|
20240408,192400,123014410,3370,3370,3370,3370,0
|
|
20240408,192300,123014410,3370,3370,3370,3370,0
|
|
20240408,192200,123014410,3370,3370,3370,3370,0
|
|
20240408,192100,123014410,3370,3370,3370,3370,0
|
|
20240408,192000,123014410,3370,3370,3370,3370,0
|
|
20240408,191900,123014410,3370,3370,3370,3370,0
|
|
20240408,191800,123014410,3370,3370,3370,3370,0
|
|
20240408,191700,123014410,3370,3370,3370,3370,0
|
|
20240408,191600,123014410,3370,3370,3370,3370,0
|
|
20240408,191500,123014410,3370,3370,3370,3370,0
|
|
20240408,191400,123014410,3370,3370,3370,3370,0
|
|
20240408,191300,123014410,3370,3370,3370,3370,0
|
|
20240408,191200,123014410,3370,3370,3370,3370,0
|
|
20240408,191100,123014410,3370,3370,3370,3370,0
|
|
20240408,191000,123014410,3370,3370,3370,3370,0
|
|
20240408,190900,123014410,3370,3370,3370,3370,0
|
|
20240408,190800,123014410,3370,3370,3370,3370,0
|
|
20240408,190700,123014410,3370,3370,3370,3370,0
|
|
20240408,190600,123014410,3370,3370,3370,3370,0
|
|
20240408,190500,123014410,3370,3370,3370,3370,0
|
|
20240408,190400,123014410,3370,3370,3370,3370,0
|
|
20240408,190300,123014410,3370,3370,3370,3370,0
|
|
20240408,190200,123014410,3370,3370,3370,3370,1245
|
|
20240408,190100,123014410,3370,3370,3370,3370,0
|
|
20240408,190000,123014410,3370,3370,3370,3370,0
|
|
20240408,185900,123014410,3370,3370,3370,3370,0
|
|
20240408,185800,123014410,3370,3370,3370,3370,0
|
|
20240408,185700,123014410,3370,3370,3370,3370,0
|
|
20240408,185600,123014410,3370,3370,3370,3370,0
|
|
20240408,185500,123014410,3370,3370,3370,3370,0
|
|
20240408,185400,123014410,3370,3370,3370,3370,0
|
|
20240408,185300,123014410,3370,3370,3370,3370,0
|
|
20240408,185200,123014410,3370,3370,3370,3370,0
|
|
20240408,185100,123014410,3370,3370,3370,3370,0
|
|
20240408,185000,123014410,3370,3370,3370,3370,0
|
|
20240408,184900,123014410,3370,3370,3370,3370,0
|
|
20240408,184800,123014410,3370,3370,3370,3370,0
|
|
20240408,184700,123014410,3370,3370,3370,3370,0
|
|
20240408,184600,123014410,3370,3370,3370,3370,0
|
|
20240408,184500,123014410,3370,3370,3370,3370,0
|
|
20240408,184400,123014410,3370,3370,3370,3370,0
|
|
20240408,184300,123014410,3370,3370,3370,3370,0
|
|
20240408,184200,123014410,3370,3370,3370,3370,0
|
|
20240408,184100,123014410,3370,3370,3370,3370,0
|
|
20240408,184000,123014410,3370,3370,3370,3370,0
|
|
20240408,183900,123014410,3370,3370,3370,3370,0
|
|
20240408,183800,123014410,3370,3370,3370,3370,0
|
|
20240408,183700,123014410,3370,3370,3370,3370,0
|
|
20240408,183600,123014410,3370,3370,3370,3370,0
|
|
20240408,183500,123014410,3370,3370,3370,3370,0
|
|
20240408,183400,123014410,3370,3370,3370,3370,0
|
|
20240408,183300,123014410,3370,3370,3370,3370,0
|
|
20240408,183200,123014410,3370,3370,3370,3370,1245
|
|
20240408,183100,123014410,3370,3370,3370,3370,0
|
|
20240408,183000,123014410,3370,3370,3370,3370,0
|
|
20240408,182900,123014410,3370,3370,3370,3370,0
|
|
20240408,182800,123014410,3370,3370,3370,3370,0
|
|
20240408,182700,123014410,3370,3370,3370,3370,0
|
|
20240408,182600,123014410,3370,3370,3370,3370,0
|
|
20240408,182500,123014410,3370,3370,3370,3370,0
|
|
20240408,182400,123014410,3370,3370,3370,3370,0
|
|
20240408,182300,123014410,3370,3370,3370,3370,0
|
|
20240408,182200,123014410,3370,3370,3370,3370,0
|
|
20240408,182100,123014410,3370,3370,3370,3370,0
|
|
20240408,182000,123014410,3370,3370,3370,3370,0
|
|
20240408,181900,123014410,3370,3370,3370,3370,0
|
|
20240408,181800,123014410,3370,3370,3370,3370,0
|
|
20240408,181700,123014410,3370,3370,3370,3370,0
|
|
20240408,181600,123014410,3370,3370,3370,3370,0
|
|
20240408,181500,123014410,3370,3370,3370,3370,0
|
|
20240408,181400,123014410,3370,3370,3370,3370,0
|
|
20240408,181300,123014410,3370,3370,3370,3370,0
|
|
20240408,181200,123014410,3370,3370,3370,3370,0
|
|
20240408,181100,123014410,3370,3370,3370,3370,0
|
|
20240408,181000,123014410,3370,3370,3370,3370,0
|
|
20240408,180900,123014410,3370,3370,3370,3370,0
|
|
20240408,180800,123014410,3370,3370,3370,3370,0
|
|
20240408,180700,123014410,3370,3370,3370,3370,0
|
|
20240408,180600,123014410,3370,3370,3370,3370,0
|
|
20240408,180500,123014410,3370,3370,3370,3370,0
|
|
20240408,180400,123014410,3370,3370,3370,3370,0
|
|
20240408,180300,123014410,3370,3370,3370,3370,0
|
|
20240408,180200,123014410,3370,3370,3370,3370,1245
|
|
20240408,180100,123014410,3370,3370,3370,3370,0
|
|
20240408,180000,123014410,3370,3370,3370,3370,0
|
|
20240408,175900,123014410,3370,3370,3370,3370,0
|
|
20240408,175800,123014410,3370,3370,3370,3370,0
|
|
20240408,175700,123014410,3370,3370,3370,3370,0
|
|
20240408,175600,123014410,3370,3370,3370,3370,0
|
|
20240408,175500,123014410,3370,3370,3370,3370,0
|
|
20240408,175400,123014410,3370,3370,3370,3370,0
|
|
20240408,175300,123014410,3370,3370,3370,3370,0
|
|
20240408,175200,123014410,3370,3370,3370,3370,0
|
|
20240408,175100,123014410,3370,3370,3370,3370,0
|
|
20240408,175000,123014410,3370,3370,3370,3370,0
|
|
20240408,174900,123014410,3370,3370,3370,3370,0
|
|
20240408,174800,123014410,3370,3370,3370,3370,0
|
|
20240408,174700,123014410,3370,3370,3370,3370,0
|
|
20240408,174600,123014410,3370,3370,3370,3370,0
|
|
20240408,174500,123014410,3370,3370,3370,3370,0
|
|
20240408,174400,123014410,3370,3370,3370,3370,0
|
|
20240408,174300,123014410,3370,3370,3370,3370,0
|
|
20240408,174200,123014410,3370,3370,3370,3370,0
|
|
20240408,174100,123014410,3370,3370,3370,3370,0
|
|
20240408,174000,123014410,3370,3370,3370,3370,0
|
|
20240408,173900,123014410,3370,3370,3370,3370,0
|
|
20240408,173800,123014410,3370,3370,3370,3370,0
|
|
20240408,173700,123014410,3370,3370,3370,3370,0
|
|
20240408,173600,123014410,3370,3370,3370,3370,0
|
|
20240408,173500,123014410,3370,3370,3370,3370,0
|
|
20240408,173400,123014410,3370,3370,3370,3370,0
|
|
20240408,173300,123014410,3370,3370,3370,3370,0
|
|
20240408,173200,123014410,3370,3370,3370,3370,1245
|
|
20240408,173100,123014410,3370,3370,3370,3370,0
|
|
20240408,173000,123014410,3370,3370,3370,3370,0
|
|
20240408,172900,123014410,3370,3370,3370,3370,0
|
|
20240408,172800,123014410,3370,3370,3370,3370,0
|
|
20240408,172700,123014410,3370,3370,3370,3370,0
|
|
20240408,172600,123014410,3370,3370,3370,3370,0
|
|
20240408,172500,123014410,3370,3370,3370,3370,0
|
|
20240408,172400,123014410,3370,3370,3370,3370,0
|
|
20240408,172300,123014410,3370,3370,3370,3370,0
|
|
20240408,172200,123014410,3370,3370,3370,3370,0
|
|
20240408,172100,123014410,3370,3370,3370,3370,0
|
|
20240408,172000,123014410,3370,3370,3370,3370,0
|
|
20240408,171900,123014410,3370,3370,3370,3370,0
|
|
20240408,171800,123014410,3370,3370,3370,3370,0
|
|
20240408,171700,123014410,3370,3370,3370,3370,0
|
|
20240408,171600,123014410,3370,3370,3370,3370,0
|
|
20240408,171500,123014410,3370,3370,3370,3370,0
|
|
20240408,171400,123014410,3370,3370,3370,3370,0
|
|
20240408,171300,123014410,3370,3370,3370,3370,0
|
|
20240408,171200,123014410,3370,3370,3370,3370,0
|
|
20240408,171100,123014410,3370,3370,3370,3370,0
|
|
20240408,171000,123014410,3370,3370,3370,3370,0
|
|
20240408,170900,123014410,3370,3370,3370,3370,0
|
|
20240408,170800,123014410,3370,3370,3370,3370,0
|
|
20240408,170700,123014410,3370,3370,3370,3370,0
|
|
20240408,170600,123014410,3370,3370,3370,3370,0
|
|
20240408,170500,123014410,3370,3370,3370,3370,0
|
|
20240408,170400,123014410,3370,3370,3370,3370,0
|
|
20240408,170300,123014410,3370,3370,3370,3370,0
|
|
20240408,170200,123014410,3370,3370,3370,3370,1245
|
|
20240408,170100,123014410,3370,3370,3370,3370,0
|
|
20240408,170000,123014410,3370,3370,3370,3370,0
|
|
20240408,165900,123014410,3370,3370,3370,3370,0
|
|
20240408,165800,123014410,3370,3370,3370,3370,0
|
|
20240408,165700,123014410,3370,3370,3370,3370,0
|
|
20240408,165600,123014410,3370,3370,3370,3370,0
|
|
20240408,165500,123014410,3370,3370,3370,3370,0
|
|
20240408,165400,123014410,3370,3370,3370,3370,0
|
|
20240408,165300,123014410,3370,3370,3370,3370,0
|
|
20240408,165200,123014410,3370,3370,3370,3370,0
|
|
20240408,165100,123014410,3370,3370,3370,3370,0
|
|
20240408,165000,123014410,3370,3370,3370,3370,0
|
|
20240408,164900,123014410,3370,3370,3370,3370,0
|
|
20240408,164800,123014410,3370,3370,3370,3370,0
|
|
20240408,164700,123014410,3370,3370,3370,3370,0
|
|
20240408,164600,123014410,3370,3370,3370,3370,0
|
|
20240408,164500,123014410,3370,3370,3370,3370,0
|
|
20240408,164400,123014410,3370,3370,3370,3370,0
|
|
20240408,164300,123014410,3370,3370,3370,3370,0
|
|
20240408,164200,123014410,3370,3370,3370,3370,0
|
|
20240408,164100,123014410,3370,3370,3370,3370,0
|
|
20240408,164000,123014410,3370,3370,3370,3370,0
|
|
20240408,163900,123014410,3370,3370,3370,3370,0
|
|
20240408,163800,123014410,3370,3370,3370,3370,0
|
|
20240408,163700,123014410,3370,3370,3370,3370,0
|
|
20240408,163600,123014410,3370,3370,3370,3370,0
|
|
20240408,163500,123014410,3370,3370,3370,3370,0
|
|
20240408,163400,123014410,3370,3370,3370,3370,0
|
|
20240408,163300,123014410,3370,3370,3370,3370,0
|
|
20240408,163200,123014410,3370,3370,3370,3370,1245
|
|
20240408,163100,123014410,3370,3370,3370,3370,0
|
|
20240408,163000,123014410,3370,3370,3370,3370,0
|
|
20240408,162900,123014410,3370,3370,3370,3370,0
|
|
20240408,162800,123014410,3370,3370,3370,3370,0
|
|
20240408,162700,123014410,3370,3370,3370,3370,0
|
|
20240408,162600,123014410,3370,3370,3370,3370,0
|
|
20240408,162500,123014410,3370,3370,3370,3370,0
|
|
20240408,162400,123014410,3370,3370,3370,3370,0
|
|
20240408,162300,123014410,3370,3370,3370,3370,0
|
|
20240408,162200,123014410,3370,3370,3370,3370,0
|
|
20240408,162100,123014410,3370,3370,3370,3370,0
|
|
20240408,162000,123014410,3370,3370,3370,3370,0
|
|
20240408,161900,123014410,3370,3370,3370,3370,0
|
|
20240408,161800,123014410,3370,3370,3370,3370,0
|
|
20240408,161700,123014410,3370,3370,3370,3370,0
|
|
20240408,161600,123014410,3370,3370,3370,3370,0
|
|
20240408,161500,123014410,3370,3370,3370,3370,0
|
|
20240408,161400,123014410,3370,3370,3370,3370,0
|
|
20240408,161300,123014410,3370,3370,3370,3370,0
|
|
20240408,161200,123014410,3370,3370,3370,3370,0
|
|
20240408,161100,123014410,3370,3370,3370,3370,0
|
|
20240408,161000,123014410,3370,3370,3370,3370,0
|
|
20240408,160900,123014410,3370,3370,3370,3370,0
|
|
20240408,160800,123014410,3370,3370,3370,3370,0
|
|
20240408,160700,123014410,3370,3370,3370,3370,0
|
|
20240408,160600,123014410,3370,3370,3370,3370,0
|
|
20240408,160500,123014410,3370,3370,3370,3370,0
|
|
20240408,160400,123014410,3370,3370,3370,3370,0
|
|
20240408,160300,123014410,3370,3370,3370,3370,0
|
|
20240408,160200,123014410,3370,3370,3370,3370,1245
|
|
20240408,160100,123014410,3370,3370,3370,3370,0
|
|
20240408,160000,123014410,3370,3370,3370,3370,0
|
|
20240408,155900,123014410,3370,3370,3370,3370,0
|
|
20240408,155800,123014410,3370,3370,3370,3370,0
|
|
20240408,155700,123014410,3370,3370,3370,3370,0
|
|
20240408,155600,123014410,3370,3370,3370,3370,0
|
|
20240408,155500,123014410,3370,3370,3370,3370,0
|
|
20240408,155400,123014410,3370,3370,3370,3370,0
|
|
20240408,155300,123014410,3370,3370,3370,3370,0
|
|
20240408,155200,123014410,3370,3370,3370,3370,0
|
|
20240408,155100,123014410,3370,3370,3370,3370,0
|
|
20240408,155000,123014410,3370,3370,3370,3370,0
|
|
20240408,154900,123014410,3370,3370,3370,3370,0
|
|
20240408,154800,123014410,3370,3370,3370,3370,0
|
|
20240408,154700,123014410,3370,3370,3370,3370,0
|
|
20240408,154600,123014410,3370,3370,3370,3370,0
|
|
20240408,154500,123014410,3370,3370,3370,3370,0
|
|
20240408,154400,123014410,3370,3370,3370,3370,0
|
|
20240408,154300,123014410,3370,3370,3370,3370,0
|
|
20240408,154200,123014410,3370,3370,3370,3370,0
|
|
20240408,154100,123014410,3370,3370,3370,3370,0
|
|
20240408,154000,123014410,3370,3370,3370,3370,0
|
|
20240408,153900,123014410,3370,3370,3370,3370,0
|
|
20240408,153800,123014410,3370,3370,3370,3370,0
|
|
20240408,153700,123014410,3370,3370,3370,3370,0
|
|
20240408,153600,123014410,3370,3370,3370,3370,0
|
|
20240408,153500,123014410,3370,3370,3370,3370,0
|
|
20240408,153400,123014410,3370,3370,3370,3370,0
|
|
20240408,153300,123014410,3370,3370,3370,3370,0
|
|
20240408,153200,123014410,3370,3370,3370,3370,1245
|
|
20240408,153100,123014410,3370,3370,3370,3370,0
|
|
20240408,153000,123014410,3370,3370,3370,3370,1245
|
|
20240408,152900,118818760,3365,3365,3365,3365,0
|
|
20240408,152800,118818760,3365,3365,3365,3365,0
|
|
20240408,152700,118818760,3365,3365,3365,3365,0
|
|
20240408,152600,118818760,3365,3365,3365,3365,0
|
|
20240408,152500,118818760,3365,3365,3365,3365,0
|
|
20240408,152400,118818760,3365,3365,3365,3365,0
|
|
20240408,152300,118818760,3365,3365,3365,3365,0
|
|
20240408,152200,118818760,3365,3365,3365,3365,0
|
|
20240408,152100,118818760,3365,3365,3365,3365,0
|
|
20240408,152000,118818760,3365,3365,3365,3365,0
|
|
20240408,151900,118818760,3365,3345,3365,3330,266
|
|
20240408,151800,117931425,3345,3345,3345,3345,30
|
|
20240408,151700,117831075,3345,3335,3345,3335,264
|
|
20240408,151600,116950195,3345,3345,3345,3345,66
|
|
20240408,151500,116729425,3345,3345,3345,3345,104
|
|
20240408,151400,116381545,3345,3345,3345,3345,20
|
|
20240408,151300,116314645,3345,3345,3345,3335,651
|
|
20240408,151200,114142050,3345,3345,3345,3335,580
|
|
20240408,151100,112204470,3345,3345,3345,3345,213
|
|
20240408,151000,111491985,3345,3345,3345,3345,0
|
|
20240408,150900,111491985,3345,3345,3345,3345,20
|
|
20240408,150800,111425085,3345,3345,3345,3345,0
|
|
20240408,150700,111425085,3345,3345,3345,3345,0
|
|
20240408,150600,111425085,3345,3345,3345,3340,245
|
|
20240408,150500,110606240,3345,3345,3345,3345,0
|
|
20240408,150400,110606240,3345,3345,3345,3345,0
|
|
20240408,150300,110606240,3345,3345,3345,3345,24
|
|
20240408,150200,110525960,3340,3340,3340,3340,183
|
|
20240408,150100,109914740,3340,3340,3340,3340,310
|
|
20240408,150000,108879340,3340,3340,3340,3340,149
|
|
20240408,145900,108381680,3340,3340,3340,3340,4
|
|
20240408,145800,108368320,3340,3345,3345,3340,1436
|
|
20240408,145700,103571825,3360,3345,3360,3345,18
|
|
20240408,145600,103511465,3345,3345,3370,3345,185
|
|
20240408,145500,102892390,3345,3345,3345,3345,12
|
|
20240408,145400,102852250,3370,3370,3370,3370,0
|
|
20240408,145300,102852250,3370,3370,3370,3370,0
|
|
20240408,145200,102852250,3370,3345,3370,3345,133
|
|
20240408,145100,102407265,3345,3345,3345,3345,0
|
|
20240408,145000,102407265,3345,3345,3345,3345,1788
|
|
20240408,144900,96426405,3345,3345,3345,3345,0
|
|
20240408,144800,96426405,3345,3345,3345,3345,0
|
|
20240408,144700,96426405,3345,3345,3345,3345,0
|
|
20240408,144600,96426405,3345,3345,3345,3345,4
|
|
20240408,144500,96413025,3345,3345,3345,3345,12
|
|
20240408,144400,96372885,3370,3370,3370,3370,0
|
|
20240408,144300,96372885,3370,3370,3370,3370,0
|
|
20240408,144200,96372885,3370,3370,3370,3370,0
|
|
20240408,144100,96372885,3370,3370,3370,3370,2
|
|
20240408,144000,96366145,3345,3370,3370,3345,41
|
|
20240408,143900,96228275,3370,3370,3370,3370,0
|
|
20240408,143800,96228275,3370,3370,3370,3370,10
|
|
20240408,143700,96194575,3345,3345,3345,3345,0
|
|
20240408,143600,96194575,3345,3345,3345,3345,5
|
|
20240408,143500,96177850,3345,3345,3345,3345,12
|
|
20240408,143400,96137710,3370,3370,3370,3370,0
|
|
20240408,143300,96137710,3370,3350,3370,3350,3
|
|
20240408,143200,96127640,3345,3345,3345,3345,0
|
|
20240408,143100,96127640,3345,3345,3345,3345,6
|
|
20240408,143000,96107570,3345,3345,3345,3345,12
|
|
20240408,142900,96067430,3370,3370,3370,3370,0
|
|
20240408,142800,96067430,3370,3370,3370,3370,49
|
|
20240408,142700,95902300,3350,3350,3350,3350,10
|
|
20240408,142600,95868800,3345,3350,3350,3345,108
|
|
20240408,142500,95507300,3350,3370,3370,3350,27
|
|
20240408,142400,95416475,3370,3370,3370,3370,5
|
|
20240408,142300,95399625,3370,3370,3370,3370,4
|
|
20240408,142200,95386145,3365,3365,3365,3365,155
|
|
20240408,142100,94864570,3365,3365,3365,3365,27
|
|
20240408,142000,94773715,3350,3350,3350,3350,12
|
|
20240408,141900,94733515,3350,3350,3350,3350,0
|
|
20240408,141800,94733515,3350,3350,3350,3350,4
|
|
20240408,141700,94720115,3350,3350,3350,3350,0
|
|
20240408,141600,94720115,3350,3350,3350,3350,0
|
|
20240408,141500,94720115,3350,3350,3350,3350,13
|
|
20240408,141400,94676565,3350,3350,3350,3350,6
|
|
20240408,141300,94656465,3350,3350,3350,3350,0
|
|
20240408,141200,94656465,3350,3350,3350,3350,0
|
|
20240408,141100,94656465,3350,3350,3350,3350,0
|
|
20240408,141000,94656465,3350,3350,3350,3350,13
|
|
20240408,140900,94612915,3350,3350,3350,3350,400
|
|
20240408,140800,93272915,3350,3350,3350,3350,0
|
|
20240408,140700,93272915,3350,3350,3350,3350,0
|
|
20240408,140600,93272915,3350,3350,3350,3350,6
|
|
20240408,140500,93252815,3350,3350,3350,3350,13
|
|
20240408,140400,93209265,3350,3350,3350,3350,0
|
|
20240408,140300,93209265,3350,3350,3350,3350,0
|
|
20240408,140200,93209265,3350,3350,3350,3350,0
|
|
20240408,140100,93209265,3350,3350,3350,3350,0
|
|
20240408,140000,93209265,3350,3350,3350,3350,13
|
|
20240408,135900,93165715,3350,3350,3350,3350,0
|
|
20240408,135800,93165715,3350,3350,3350,3350,4
|
|
20240408,135700,93152315,3350,3350,3350,3350,1
|
|
20240408,135600,93148965,3350,3350,3350,3350,323
|
|
20240408,135500,92066915,3345,3350,3350,3345,19
|
|
20240408,135400,92003330,3345,3345,3345,3345,8
|
|
20240408,135300,91976570,3350,3350,3350,3350,0
|
|
20240408,135200,91976570,3350,3355,3355,3350,46
|
|
20240408,135100,91822465,3345,3345,3345,3345,0
|
|
20240408,135000,91822465,3345,3345,3345,3345,13
|
|
20240408,134900,91778980,3345,3350,3350,3345,363
|
|
20240408,134800,90564720,3350,3350,3350,3350,0
|
|
20240408,134700,90564720,3350,3350,3350,3350,0
|
|
20240408,134600,90564720,3350,3350,3350,3350,31
|
|
20240408,134500,90460870,3350,3350,3350,3350,13
|
|
20240408,134400,90417320,3370,3370,3370,3370,0
|
|
20240408,134300,90417320,3370,3350,3370,3350,21
|
|
20240408,134200,90346690,3350,3350,3350,3350,0
|
|
20240408,134100,90346690,3350,3350,3350,3350,1000
|
|
20240408,134000,86996690,3350,3350,3350,3350,13
|
|
20240408,133900,86953140,3350,3350,3350,3350,360
|
|
20240408,133800,85747140,3350,3350,3350,3350,4
|
|
20240408,133700,85733740,3350,3350,3350,3350,0
|
|
20240408,133600,85733740,3350,3350,3350,3350,0
|
|
20240408,133500,85733740,3350,3350,3350,3350,13
|
|
20240408,133400,85690190,3370,3370,3370,3370,50
|
|
20240408,133300,85521690,3370,3370,3370,3370,0
|
|
20240408,133200,85521690,3370,3350,3370,3350,156
|
|
20240408,133100,84996090,3350,3350,3350,3350,0
|
|
20240408,133000,84996090,3350,3350,3350,3350,13
|
|
20240408,132900,84952540,3350,3350,3350,3350,261
|
|
20240408,132800,84078190,3350,3350,3350,3350,0
|
|
20240408,132700,84078190,3350,3350,3350,3350,0
|
|
20240408,132600,84078190,3350,3350,3350,3350,0
|
|
20240408,132500,84078190,3350,3350,3350,3350,13
|
|
20240408,132400,84034640,3350,3350,3350,3350,0
|
|
20240408,132300,84034640,3350,3350,3350,3350,0
|
|
20240408,132200,84034640,3350,3350,3350,3350,0
|
|
20240408,132100,84034640,3350,3350,3350,3350,0
|
|
20240408,132000,84034640,3350,3350,3350,3350,19
|
|
20240408,131900,83970990,3350,3355,3355,3350,5
|
|
20240408,131800,83954235,3350,3350,3350,3350,0
|
|
20240408,131700,83954235,3350,3350,3350,3350,0
|
|
20240408,131600,83954235,3350,3350,3350,3350,0
|
|
20240408,131500,83954235,3350,3350,3350,3350,5
|
|
20240408,131400,83937485,3350,3355,3355,3350,761
|
|
20240408,131300,81387690,3370,3370,3370,3370,0
|
|
20240408,131200,81387690,3370,3370,3370,3370,2
|
|
20240408,131100,81380950,3370,3370,3370,3370,0
|
|
20240408,131000,81380950,3370,3370,3370,3370,0
|
|
20240408,130900,81380950,3370,3370,3370,3370,0
|
|
20240408,130800,81380950,3370,3370,3370,3370,0
|
|
20240408,130700,81380950,3370,3370,3370,3370,0
|
|
20240408,130600,81380950,3370,3370,3370,3370,3
|
|
20240408,130500,81370840,3350,3350,3350,3350,169
|
|
20240408,130400,80804690,3350,3355,3355,3350,1190
|
|
20240408,130300,76818040,3350,3350,3350,3350,14
|
|
20240408,130200,76771140,3370,3370,3370,3370,0
|
|
20240408,130100,76771140,3370,3370,3370,3370,0
|
|
20240408,130000,76771140,3370,3370,3370,3370,0
|
|
20240408,125900,76771140,3370,3370,3370,3370,0
|
|
20240408,125800,76771140,3370,3350,3370,3350,106
|
|
20240408,125700,76414040,3350,3350,3350,3350,535
|
|
20240408,125600,74621790,3370,3370,3370,3370,0
|
|
20240408,125500,74621790,3370,3370,3370,3370,0
|
|
20240408,125400,74621790,3370,3370,3370,3370,0
|
|
20240408,125300,74621790,3370,3360,3370,3350,549
|
|
20240408,125200,72780025,3355,3355,3355,3355,0
|
|
20240408,125100,72780025,3355,3355,3355,3355,6
|
|
20240408,125000,72759895,3355,3355,3355,3355,65
|
|
20240408,124900,72541820,3355,3360,3360,3355,400
|
|
20240408,124800,71198920,3360,3360,3360,3360,213
|
|
20240408,124700,70483240,3370,3370,3370,3370,0
|
|
20240408,124600,70483240,3370,3370,3370,3370,0
|
|
20240408,124500,70483240,3370,3370,3370,3370,0
|
|
20240408,124400,70483240,3370,3370,3370,3370,0
|
|
20240408,124300,70483240,3370,3370,3370,3370,0
|
|
20240408,124200,70483240,3370,3370,3370,3370,0
|
|
20240408,124100,70483240,3370,3370,3370,3370,100
|
|
20240408,124000,70146240,3370,3370,3370,3370,0
|
|
20240408,123900,70146240,3370,3370,3370,3370,0
|
|
20240408,123800,70146240,3370,3370,3370,3370,6
|
|
20240408,123700,70126020,3370,3370,3370,3370,4
|
|
20240408,123600,70112540,3370,3370,3370,3370,5
|
|
20240408,123500,70095690,3370,3370,3370,3370,14
|
|
20240408,123400,70048510,3370,3370,3370,3370,31
|
|
20240408,123300,69944040,3360,3360,3360,3360,6
|
|
20240408,123200,69923880,3360,3360,3360,3360,0
|
|
20240408,123100,69923880,3360,3360,3360,3360,0
|
|
20240408,123000,69923880,3360,3360,3360,3360,5
|
|
20240408,122900,69907080,3360,3360,3360,3360,155
|
|
20240408,122800,69386280,3370,3370,3370,3370,0
|
|
20240408,122700,69386280,3370,3370,3370,3370,3
|
|
20240408,122600,69376170,3355,3355,3355,3355,1
|
|
20240408,122500,69372815,3355,3355,3355,3355,0
|
|
20240408,122400,69372815,3355,3355,3355,3355,0
|
|
20240408,122300,69372815,3355,3355,3355,3355,163
|
|
20240408,122200,68825950,3355,3355,3355,3355,390
|
|
20240408,122100,67517500,3355,3355,3355,3355,0
|
|
20240408,122000,67517500,3355,3355,3355,3355,0
|
|
20240408,121900,67517500,3355,3360,3360,3355,1005
|
|
20240408,121800,64143890,3360,3360,3360,3360,0
|
|
20240408,121700,64143890,3360,3360,3360,3360,30
|
|
20240408,121600,64043090,3360,3360,3360,3360,0
|
|
20240408,121500,64043090,3360,3360,3360,3360,81
|
|
20240408,121400,63770930,3360,3360,3360,3360,12
|
|
20240408,121300,63730610,3355,3365,3365,3355,630
|
|
20240408,121200,61614885,3370,3370,3370,3370,2
|
|
20240408,121100,61608145,3370,3370,3370,3370,0
|
|
20240408,121000,61608145,3370,3370,3370,3370,0
|
|
20240408,120900,61608145,3370,3370,3370,3370,5
|
|
20240408,120800,61591295,3360,3360,3360,3360,4
|
|
20240408,120700,61577855,3360,3360,3360,3360,6
|
|
20240408,120600,61557695,3390,3390,3390,3390,0
|
|
20240408,120500,61557695,3390,3390,3390,3390,0
|
|
20240408,120400,61557695,3390,3390,3390,3390,0
|
|
20240408,120300,61557695,3390,3390,3390,3390,0
|
|
20240408,120200,61557695,3390,3390,3390,3390,0
|
|
20240408,120100,61557695,3390,3390,3390,3390,0
|
|
20240408,120000,61557695,3390,3390,3390,3390,0
|
|
20240408,115900,61557695,3390,3390,3390,3390,0
|
|
20240408,115800,61557695,3390,3390,3390,3390,0
|
|
20240408,115700,61557695,3390,3390,3390,3390,0
|
|
20240408,115600,61557695,3390,3390,3390,3390,0
|
|
20240408,115500,61557695,3390,3390,3390,3390,0
|
|
20240408,115400,61557695,3390,3390,3390,3390,0
|
|
20240408,115300,61557695,3390,3390,3390,3390,0
|
|
20240408,115200,61557695,3390,3390,3390,3390,0
|
|
20240408,115100,61557695,3390,3390,3390,3390,0
|
|
20240408,115000,61557695,3390,3390,3390,3390,0
|
|
20240408,114900,61557695,3390,3390,3390,3390,0
|
|
20240408,114800,61557695,3390,3365,3390,3360,1154
|
|
20240408,114700,57672970,3365,3365,3365,3365,0
|
|
20240408,114600,57672970,3365,3365,3365,3365,2
|
|
20240408,114500,57666240,3365,3375,3375,3365,5541
|
|
20240408,114400,38990520,3375,3375,3375,3375,0
|
|
20240408,114300,38990520,3375,3375,3375,3375,86
|
|
20240408,114200,38700270,3375,3375,3375,3375,158
|
|
20240408,114100,38167020,3375,3375,3375,3375,0
|
|
20240408,114000,38167020,3375,3375,3375,3375,5
|
|
20240408,113900,38150145,3375,3375,3375,3375,11
|
|
20240408,113800,38113020,3375,3375,3375,3375,4
|
|
20240408,113700,38099520,3380,3380,3380,3380,0
|
|
20240408,113600,38099520,3380,3380,3380,3380,0
|
|
20240408,113500,38099520,3380,3380,3380,3380,40
|
|
20240408,113400,37964320,3380,3380,3380,3380,0
|
|
20240408,113300,37964320,3380,3380,3380,3380,0
|
|
20240408,113200,37964320,3380,3380,3380,3380,0
|
|
20240408,113100,37964320,3380,3380,3380,3380,40
|
|
20240408,113000,37829120,3380,3380,3380,3380,1
|
|
20240408,112900,37825740,3380,3380,3380,3380,100
|
|
20240408,112800,37487740,3380,3380,3380,3380,0
|
|
20240408,112700,37487740,3380,3380,3380,3380,2
|
|
20240408,112600,37480980,3380,3380,3380,3380,0
|
|
20240408,112500,37480980,3380,3380,3380,3380,0
|
|
20240408,112400,37480980,3380,3380,3380,3380,0
|
|
20240408,112300,37480980,3380,3380,3380,3380,0
|
|
20240408,112200,37480980,3380,3380,3380,3380,0
|
|
20240408,112100,37480980,3380,3380,3380,3380,0
|
|
20240408,112000,37480980,3380,3380,3380,3380,0
|
|
20240408,111900,37480980,3380,3380,3380,3380,0
|
|
20240408,111800,37480980,3380,3380,3380,3380,0
|
|
20240408,111700,37480980,3380,3380,3380,3380,0
|
|
20240408,111600,37480980,3380,3380,3380,3380,0
|
|
20240408,111500,37480980,3380,3380,3380,3380,1
|
|
20240408,111400,37477600,3375,3375,3375,3375,0
|
|
20240408,111300,37477600,3375,3375,3375,3375,246
|
|
20240408,111200,36647350,3375,3375,3375,3375,0
|
|
20240408,111100,36647350,3375,3375,3375,3375,0
|
|
20240408,111000,36647350,3375,3375,3375,3375,0
|
|
20240408,110900,36647350,3375,3375,3375,3375,0
|
|
20240408,110800,36647350,3375,3375,3375,3375,0
|
|
20240408,110700,36647350,3375,3375,3375,3375,6
|
|
20240408,110600,36627100,3375,3375,3375,3375,0
|
|
20240408,110500,36627100,3375,3375,3375,3375,0
|
|
20240408,110400,36627100,3375,3375,3375,3375,0
|
|
20240408,110300,36627100,3375,3375,3375,3375,0
|
|
20240408,110200,36627100,3375,3375,3375,3375,1
|
|
20240408,110100,36623725,3375,3375,3375,3375,0
|
|
20240408,110000,36623725,3375,3375,3375,3375,11
|
|
20240408,105900,36586600,3375,3375,3375,3375,0
|
|
20240408,105800,36586600,3375,3375,3375,3375,0
|
|
20240408,105700,36586600,3375,3375,3375,3375,0
|
|
20240408,105600,36586600,3375,3375,3375,3375,273
|
|
20240408,105500,35665225,3375,3375,3375,3375,0
|
|
20240408,105400,35665225,3375,3375,3375,3375,0
|
|
20240408,105300,35665225,3375,3375,3375,3375,0
|
|
20240408,105200,35665225,3375,3375,3375,3375,0
|
|
20240408,105100,35665225,3375,3375,3375,3375,0
|
|
20240408,105000,35665225,3375,3375,3375,3375,0
|
|
20240408,104900,35665225,3375,3375,3375,3375,5
|
|
20240408,104800,35648350,3375,3375,3375,3375,50
|
|
20240408,104700,35479600,3380,3380,3380,3380,0
|
|
20240408,104600,35479600,3380,3380,3380,3380,13
|
|
20240408,104500,35435660,3380,3380,3380,3380,0
|
|
20240408,104400,35435660,3380,3380,3380,3380,0
|
|
20240408,104300,35435660,3380,3380,3380,3380,15
|
|
20240408,104200,35384960,3380,3380,3380,3380,0
|
|
20240408,104100,35384960,3380,3380,3380,3380,0
|
|
20240408,104000,35384960,3380,3380,3380,3380,4
|
|
20240408,103900,35371440,3375,3375,3375,3375,0
|
|
20240408,103800,35371440,3375,3375,3375,3375,0
|
|
20240408,103700,35371440,3375,3375,3375,3375,7
|
|
20240408,103600,35347815,3375,3375,3375,3375,0
|
|
20240408,103500,35347815,3375,3375,3375,3375,0
|
|
20240408,103400,35347815,3375,3375,3375,3375,45
|
|
20240408,103300,35195940,3375,3375,3375,3375,0
|
|
20240408,103200,35195940,3375,3375,3375,3375,0
|
|
20240408,103100,35195940,3375,3375,3375,3375,2
|
|
20240408,103000,35189190,3375,3375,3375,3375,0
|
|
20240408,102900,35189190,3375,3375,3375,3375,0
|
|
20240408,102800,35189190,3375,3375,3375,3375,0
|
|
20240408,102700,35189190,3375,3375,3375,3375,20
|
|
20240408,102600,35121690,3375,3375,3375,3375,16
|
|
20240408,102500,35067690,3375,3375,3375,3375,0
|
|
20240408,102400,35067690,3375,3375,3375,3375,0
|
|
20240408,102300,35067690,3375,3375,3375,3375,100
|
|
20240408,102200,34730190,3375,3370,3375,3370,42
|
|
20240408,102100,34588645,3375,3375,3375,3375,0
|
|
20240408,102000,34588645,3375,3375,3375,3375,0
|
|
20240408,101900,34588645,3375,3375,3375,3375,0
|
|
20240408,101800,34588645,3375,3375,3375,3375,22
|
|
20240408,101700,34514395,3375,3375,3375,3375,0
|
|
20240408,101600,34514395,3375,3375,3375,3375,0
|
|
20240408,101500,34514395,3375,3375,3375,3375,0
|
|
20240408,101400,34514395,3375,3375,3375,3375,5
|
|
20240408,101300,34497520,3375,3375,3375,3375,23
|
|
20240408,101200,34419895,3375,3375,3375,3375,0
|
|
20240408,101100,34419895,3375,3375,3375,3375,0
|
|
20240408,101000,34419895,3375,3375,3375,3375,0
|
|
20240408,100900,34419895,3375,3375,3375,3375,7
|
|
20240408,100800,34396270,3375,3375,3375,3375,45
|
|
20240408,100700,34244395,3380,3380,3380,3380,1
|
|
20240408,100600,34241015,3380,3380,3380,3380,64
|
|
20240408,100500,34024695,3385,3380,3385,3380,106
|
|
20240408,100400,33666410,3390,3390,3390,3390,1
|
|
20240408,100300,33663020,3390,3390,3390,3390,0
|
|
20240408,100200,33663020,3390,3390,3390,3390,3
|
|
20240408,100100,33652850,3390,3390,3390,3390,0
|
|
20240408,100000,33652850,3390,3390,3390,3390,0
|
|
20240408,095900,33652850,3390,3390,3390,3390,38
|
|
20240408,095800,33524030,3370,3370,3370,3370,33
|
|
20240408,095700,33412820,3370,3370,3370,3370,0
|
|
20240408,095600,33412820,3370,3370,3370,3370,0
|
|
20240408,095500,33412820,3370,3385,3385,3370,1061
|
|
20240408,095400,29833770,3385,3385,3385,3385,6
|
|
20240408,095300,29813460,3385,3385,3385,3385,0
|
|
20240408,095200,29813460,3385,3385,3385,3385,0
|
|
20240408,095100,29813460,3385,3385,3385,3385,0
|
|
20240408,095000,29813460,3385,3385,3385,3385,3
|
|
20240408,094900,29803305,3375,3375,3375,3375,0
|
|
20240408,094800,29803305,3375,3375,3375,3375,0
|
|
20240408,094700,29803305,3375,3375,3375,3375,0
|
|
20240408,094600,29803305,3375,3375,3375,3375,0
|
|
20240408,094500,29803305,3375,3375,3375,3375,0
|
|
20240408,094400,29803305,3375,3375,3375,3375,5
|
|
20240408,094300,29786430,3370,3370,3370,3370,0
|
|
20240408,094200,29786430,3370,3370,3370,3370,0
|
|
20240408,094100,29786430,3370,3370,3370,3370,79
|
|
20240408,094000,29520200,3370,3370,3370,3370,25
|
|
20240408,093900,29435950,3370,3370,3370,3370,0
|
|
20240408,093800,29435950,3370,3370,3370,3370,0
|
|
20240408,093700,29435950,3370,3375,3375,3370,65
|
|
20240408,093600,29216895,3370,3375,3375,3370,714
|
|
20240408,093500,26808420,3375,3375,3375,3375,1487
|
|
20240408,093400,21789795,3380,3380,3380,3380,518
|
|
20240408,093300,20038955,3380,3380,3380,3380,1
|
|
20240408,093200,20035575,3390,3390,3390,3390,0
|
|
20240408,093100,20035575,3390,3390,3390,3390,0
|
|
20240408,093000,20035575,3390,3390,3390,3390,148
|
|
20240408,092900,19533855,3390,3390,3390,3390,0
|
|
20240408,092800,19533855,3390,3390,3390,3390,50
|
|
20240408,092700,19364355,3390,3390,3390,3390,0
|
|
20240408,092600,19364355,3390,3390,3390,3390,0
|
|
20240408,092500,19364355,3390,3385,3390,3385,100
|
|
20240408,092400,19025360,3390,3390,3390,3390,1
|
|
20240408,092300,19021970,3385,3380,3385,3380,16
|
|
20240408,092200,18967885,3385,3385,3385,3385,0
|
|
20240408,092100,18967885,3385,3385,3385,3385,0
|
|
20240408,092000,18967885,3385,3385,3385,3385,0
|
|
20240408,091900,18967885,3385,3380,3385,3380,41
|
|
20240408,091800,18829155,3385,3385,3385,3385,2
|
|
20240408,091700,18822385,3390,3390,3390,3390,0
|
|
20240408,091600,18822385,3390,3395,3395,3390,19
|
|
20240408,091500,18757945,3395,3395,3395,3395,10
|
|
20240408,091400,18723995,3395,3395,3395,3395,2
|
|
20240408,091300,18717205,3395,3405,3405,3395,4
|
|
20240408,091200,18703600,3405,3405,3405,3405,1
|
|
20240408,091100,18700195,3405,3405,3405,3405,7
|
|
20240408,091000,18676360,3400,3400,3400,3400,99
|
|
20240408,090900,18339760,3400,3400,3400,3400,193
|
|
20240408,090800,17683560,3400,3400,3400,3400,0
|
|
20240408,090700,17683560,3400,3400,3400,3400,2
|
|
20240408,090600,17676760,3400,3400,3400,3400,312
|
|
20240408,090500,16615960,3400,3400,3400,3400,8
|
|
20240408,090400,16588760,3375,3400,3400,3375,1353
|
|
20240408,090300,12021875,3400,3400,3400,3400,2
|
|
20240408,090200,12015075,3400,3405,3405,3400,2091
|
|
20240408,090100,4895370,3405,3405,3405,3405,52
|
|
20240408,090000,4718310,3405,3375,3405,3375,1398
|