654 lines
31 KiB
CSV
654 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,195100,155963975,3280,3280,3280,3280,1608
|
|
20240409,195000,155963975,3280,3280,3280,3280,0
|
|
20240409,194900,155963975,3280,3280,3280,3280,0
|
|
20240409,194800,155963975,3280,3280,3280,3280,0
|
|
20240409,194700,155963975,3280,3280,3280,3280,0
|
|
20240409,194600,155963975,3280,3280,3280,3280,0
|
|
20240409,194500,155963975,3280,3280,3280,3280,0
|
|
20240409,194400,155963975,3280,3280,3280,3280,0
|
|
20240409,194300,155963975,3280,3280,3280,3280,0
|
|
20240409,194200,155963975,3280,3280,3280,3280,0
|
|
20240409,194100,155963975,3280,3280,3280,3280,0
|
|
20240409,194000,155963975,3280,3280,3280,3280,0
|
|
20240409,193900,155963975,3280,3280,3280,3280,0
|
|
20240409,193800,155963975,3280,3280,3280,3280,0
|
|
20240409,193700,155963975,3280,3280,3280,3280,0
|
|
20240409,193600,155963975,3280,3280,3280,3280,0
|
|
20240409,193500,155963975,3280,3280,3280,3280,0
|
|
20240409,193400,155963975,3280,3280,3280,3280,0
|
|
20240409,193300,155963975,3280,3280,3280,3280,0
|
|
20240409,193200,155963975,3280,3280,3280,3280,0
|
|
20240409,193100,155963975,3280,3280,3280,3280,0
|
|
20240409,193000,155963975,3280,3280,3280,3280,0
|
|
20240409,192900,155963975,3280,3280,3280,3280,0
|
|
20240409,192800,155963975,3280,3280,3280,3280,0
|
|
20240409,192700,155963975,3280,3280,3280,3280,0
|
|
20240409,192600,155963975,3280,3280,3280,3280,0
|
|
20240409,192500,155963975,3280,3280,3280,3280,0
|
|
20240409,192400,155963975,3280,3280,3280,3280,0
|
|
20240409,192300,155963975,3280,3280,3280,3280,0
|
|
20240409,192200,155963975,3280,3280,3280,3280,0
|
|
20240409,192100,155963975,3280,3280,3280,3280,1608
|
|
20240409,192000,155963975,3280,3280,3280,3280,0
|
|
20240409,191900,155963975,3280,3280,3280,3280,0
|
|
20240409,191800,155963975,3280,3280,3280,3280,0
|
|
20240409,191700,155963975,3280,3280,3280,3280,0
|
|
20240409,191600,155963975,3280,3280,3280,3280,0
|
|
20240409,191500,155963975,3280,3280,3280,3280,0
|
|
20240409,191400,155963975,3280,3280,3280,3280,0
|
|
20240409,191300,155963975,3280,3280,3280,3280,0
|
|
20240409,191200,155963975,3280,3280,3280,3280,0
|
|
20240409,191100,155963975,3280,3280,3280,3280,0
|
|
20240409,191000,155963975,3280,3280,3280,3280,0
|
|
20240409,190900,155963975,3280,3280,3280,3280,0
|
|
20240409,190800,155963975,3280,3280,3280,3280,0
|
|
20240409,190700,155963975,3280,3280,3280,3280,0
|
|
20240409,190600,155963975,3280,3280,3280,3280,0
|
|
20240409,190500,155963975,3280,3280,3280,3280,0
|
|
20240409,190400,155963975,3280,3280,3280,3280,0
|
|
20240409,190300,155963975,3280,3280,3280,3280,0
|
|
20240409,190200,155963975,3280,3280,3280,3280,0
|
|
20240409,190100,155963975,3280,3280,3280,3280,0
|
|
20240409,190000,155963975,3280,3280,3280,3280,0
|
|
20240409,185900,155963975,3280,3280,3280,3280,0
|
|
20240409,185800,155963975,3280,3280,3280,3280,0
|
|
20240409,185700,155963975,3280,3280,3280,3280,0
|
|
20240409,185600,155963975,3280,3280,3280,3280,0
|
|
20240409,185500,155963975,3280,3280,3280,3280,0
|
|
20240409,185400,155963975,3280,3280,3280,3280,0
|
|
20240409,185300,155963975,3280,3280,3280,3280,0
|
|
20240409,185200,155963975,3280,3280,3280,3280,0
|
|
20240409,185100,155963975,3280,3280,3280,3280,1608
|
|
20240409,185000,155963975,3280,3280,3280,3280,0
|
|
20240409,184900,155963975,3280,3280,3280,3280,0
|
|
20240409,184800,155963975,3280,3280,3280,3280,0
|
|
20240409,184700,155963975,3280,3280,3280,3280,0
|
|
20240409,184600,155963975,3280,3280,3280,3280,0
|
|
20240409,184500,155963975,3280,3280,3280,3280,0
|
|
20240409,184400,155963975,3280,3280,3280,3280,0
|
|
20240409,184300,155963975,3280,3280,3280,3280,0
|
|
20240409,184200,155963975,3280,3280,3280,3280,0
|
|
20240409,184100,155963975,3280,3280,3280,3280,0
|
|
20240409,184000,155963975,3280,3280,3280,3280,0
|
|
20240409,183900,155963975,3280,3280,3280,3280,0
|
|
20240409,183800,155963975,3280,3280,3280,3280,0
|
|
20240409,183700,155963975,3280,3280,3280,3280,0
|
|
20240409,183600,155963975,3280,3280,3280,3280,0
|
|
20240409,183500,155963975,3280,3280,3280,3280,0
|
|
20240409,183400,155963975,3280,3280,3280,3280,0
|
|
20240409,183300,155963975,3280,3280,3280,3280,0
|
|
20240409,183200,155963975,3280,3280,3280,3280,0
|
|
20240409,183100,155963975,3280,3280,3280,3280,0
|
|
20240409,183000,155963975,3280,3280,3280,3280,0
|
|
20240409,182900,155963975,3280,3280,3280,3280,0
|
|
20240409,182800,155963975,3280,3280,3280,3280,0
|
|
20240409,182700,155963975,3280,3280,3280,3280,0
|
|
20240409,182600,155963975,3280,3280,3280,3280,0
|
|
20240409,182500,155963975,3280,3280,3280,3280,0
|
|
20240409,182400,155963975,3280,3280,3280,3280,0
|
|
20240409,182300,155963975,3280,3280,3280,3280,0
|
|
20240409,182200,155963975,3280,3280,3280,3280,0
|
|
20240409,182100,155963975,3280,3280,3280,3280,1608
|
|
20240409,182000,155963975,3280,3280,3280,3280,0
|
|
20240409,181900,155963975,3280,3280,3280,3280,0
|
|
20240409,181800,155963975,3280,3280,3280,3280,0
|
|
20240409,181700,155963975,3280,3280,3280,3280,0
|
|
20240409,181600,155963975,3280,3280,3280,3280,0
|
|
20240409,181500,155963975,3280,3280,3280,3280,0
|
|
20240409,181400,155963975,3280,3280,3280,3280,0
|
|
20240409,181300,155963975,3280,3280,3280,3280,0
|
|
20240409,181200,155963975,3280,3280,3280,3280,0
|
|
20240409,181100,155963975,3280,3280,3280,3280,0
|
|
20240409,181000,155963975,3280,3280,3280,3280,0
|
|
20240409,180900,155963975,3280,3280,3280,3280,0
|
|
20240409,180800,155963975,3280,3280,3280,3280,0
|
|
20240409,180700,155963975,3280,3280,3280,3280,0
|
|
20240409,180600,155963975,3280,3280,3280,3280,0
|
|
20240409,180500,155963975,3280,3280,3280,3280,0
|
|
20240409,180400,155963975,3280,3280,3280,3280,0
|
|
20240409,180300,155963975,3280,3280,3280,3280,0
|
|
20240409,180200,155963975,3280,3280,3280,3280,0
|
|
20240409,180100,155963975,3280,3280,3280,3280,0
|
|
20240409,180000,155963975,3280,3280,3280,3280,0
|
|
20240409,175900,155963975,3280,3280,3280,3280,0
|
|
20240409,175800,155963975,3280,3280,3280,3280,0
|
|
20240409,175700,155963975,3280,3280,3280,3280,0
|
|
20240409,175600,155963975,3280,3280,3280,3280,0
|
|
20240409,175500,155963975,3280,3280,3280,3280,0
|
|
20240409,175400,155963975,3280,3280,3280,3280,0
|
|
20240409,175300,155963975,3280,3280,3280,3280,0
|
|
20240409,175200,155963975,3280,3280,3280,3280,0
|
|
20240409,175100,155963975,3280,3280,3280,3280,1608
|
|
20240409,175000,155963975,3280,3280,3280,3280,0
|
|
20240409,174900,155963975,3280,3280,3280,3280,0
|
|
20240409,174800,155963975,3280,3280,3280,3280,0
|
|
20240409,174700,155963975,3280,3280,3280,3280,0
|
|
20240409,174600,155963975,3280,3280,3280,3280,0
|
|
20240409,174500,155963975,3280,3280,3280,3280,0
|
|
20240409,174400,155963975,3280,3280,3280,3280,0
|
|
20240409,174300,155963975,3280,3280,3280,3280,0
|
|
20240409,174200,155963975,3280,3280,3280,3280,0
|
|
20240409,174100,155963975,3280,3280,3280,3280,0
|
|
20240409,174000,155963975,3280,3280,3280,3280,0
|
|
20240409,173900,155963975,3280,3280,3280,3280,0
|
|
20240409,173800,155963975,3280,3280,3280,3280,0
|
|
20240409,173700,155963975,3280,3280,3280,3280,0
|
|
20240409,173600,155963975,3280,3280,3280,3280,0
|
|
20240409,173500,155963975,3280,3280,3280,3280,0
|
|
20240409,173400,155963975,3280,3280,3280,3280,0
|
|
20240409,173300,155963975,3280,3280,3280,3280,0
|
|
20240409,173200,155963975,3280,3280,3280,3280,0
|
|
20240409,173100,155963975,3280,3280,3280,3280,0
|
|
20240409,173000,155963975,3280,3280,3280,3280,0
|
|
20240409,172900,155963975,3280,3280,3280,3280,0
|
|
20240409,172800,155963975,3280,3280,3280,3280,0
|
|
20240409,172700,155963975,3280,3280,3280,3280,0
|
|
20240409,172600,155963975,3280,3280,3280,3280,0
|
|
20240409,172500,155963975,3280,3280,3280,3280,0
|
|
20240409,172400,155963975,3280,3280,3280,3280,0
|
|
20240409,172300,155963975,3280,3280,3280,3280,0
|
|
20240409,172200,155963975,3280,3280,3280,3280,0
|
|
20240409,172100,155963975,3280,3280,3280,3280,1608
|
|
20240409,172000,155963975,3280,3280,3280,3280,0
|
|
20240409,171900,155963975,3280,3280,3280,3280,0
|
|
20240409,171800,155963975,3280,3280,3280,3280,0
|
|
20240409,171700,155963975,3280,3280,3280,3280,0
|
|
20240409,171600,155963975,3280,3280,3280,3280,0
|
|
20240409,171500,155963975,3280,3280,3280,3280,0
|
|
20240409,171400,155963975,3280,3280,3280,3280,0
|
|
20240409,171300,155963975,3280,3280,3280,3280,0
|
|
20240409,171200,155963975,3280,3280,3280,3280,0
|
|
20240409,171100,155963975,3280,3280,3280,3280,0
|
|
20240409,171000,155963975,3280,3280,3280,3280,0
|
|
20240409,170900,155963975,3280,3280,3280,3280,0
|
|
20240409,170800,155963975,3280,3280,3280,3280,0
|
|
20240409,170700,155963975,3280,3280,3280,3280,0
|
|
20240409,170600,155963975,3280,3280,3280,3280,0
|
|
20240409,170500,155963975,3280,3280,3280,3280,0
|
|
20240409,170400,155963975,3280,3280,3280,3280,0
|
|
20240409,170300,155963975,3280,3280,3280,3280,0
|
|
20240409,170200,155963975,3280,3280,3280,3280,0
|
|
20240409,170100,155963975,3280,3280,3280,3280,0
|
|
20240409,170000,155963975,3280,3280,3280,3280,0
|
|
20240409,165900,155963975,3280,3280,3280,3280,0
|
|
20240409,165800,155963975,3280,3280,3280,3280,0
|
|
20240409,165700,155963975,3280,3280,3280,3280,0
|
|
20240409,165600,155963975,3280,3280,3280,3280,0
|
|
20240409,165500,155963975,3280,3280,3280,3280,0
|
|
20240409,165400,155963975,3280,3280,3280,3280,0
|
|
20240409,165300,155963975,3280,3280,3280,3280,0
|
|
20240409,165200,155963975,3280,3280,3280,3280,0
|
|
20240409,165100,155963975,3280,3280,3280,3280,1608
|
|
20240409,165000,155963975,3280,3280,3280,3280,0
|
|
20240409,164900,155963975,3280,3280,3280,3280,0
|
|
20240409,164800,155963975,3280,3280,3280,3280,0
|
|
20240409,164700,155963975,3280,3280,3280,3280,0
|
|
20240409,164600,155963975,3280,3280,3280,3280,0
|
|
20240409,164500,155963975,3280,3280,3280,3280,0
|
|
20240409,164400,155963975,3280,3280,3280,3280,0
|
|
20240409,164300,155963975,3280,3280,3280,3280,0
|
|
20240409,164200,155963975,3280,3280,3280,3280,0
|
|
20240409,164100,155963975,3280,3280,3280,3280,0
|
|
20240409,164000,155963975,3280,3280,3280,3280,0
|
|
20240409,163900,155963975,3280,3280,3280,3280,0
|
|
20240409,163800,155963975,3280,3280,3280,3280,0
|
|
20240409,163700,155963975,3280,3280,3280,3280,0
|
|
20240409,163600,155963975,3280,3280,3280,3280,0
|
|
20240409,163500,155963975,3280,3280,3280,3280,0
|
|
20240409,163400,155963975,3280,3280,3280,3280,0
|
|
20240409,163300,155963975,3280,3280,3280,3280,0
|
|
20240409,163200,155963975,3280,3280,3280,3280,0
|
|
20240409,163100,155963975,3280,3280,3280,3280,0
|
|
20240409,163000,155963975,3280,3280,3280,3280,0
|
|
20240409,162900,155963975,3280,3280,3280,3280,0
|
|
20240409,162800,155963975,3280,3280,3280,3280,0
|
|
20240409,162700,155963975,3280,3280,3280,3280,0
|
|
20240409,162600,155963975,3280,3280,3280,3280,0
|
|
20240409,162500,155963975,3280,3280,3280,3280,0
|
|
20240409,162400,155963975,3280,3280,3280,3280,0
|
|
20240409,162300,155963975,3280,3280,3280,3280,0
|
|
20240409,162200,155963975,3280,3280,3280,3280,0
|
|
20240409,162100,155963975,3280,3280,3280,3280,1608
|
|
20240409,162000,155963975,3280,3280,3280,3280,0
|
|
20240409,161900,155963975,3280,3280,3280,3280,0
|
|
20240409,161800,155963975,3280,3280,3280,3280,0
|
|
20240409,161700,155963975,3280,3280,3280,3280,0
|
|
20240409,161600,155963975,3280,3280,3280,3280,0
|
|
20240409,161500,155963975,3280,3280,3280,3280,0
|
|
20240409,161400,155963975,3280,3280,3280,3280,0
|
|
20240409,161300,155963975,3280,3280,3280,3280,0
|
|
20240409,161200,155963975,3280,3280,3280,3280,0
|
|
20240409,161100,155963975,3280,3280,3280,3280,0
|
|
20240409,161000,155963975,3280,3280,3280,3280,0
|
|
20240409,160900,155963975,3280,3280,3280,3280,0
|
|
20240409,160800,155963975,3280,3280,3280,3280,0
|
|
20240409,160700,155963975,3280,3280,3280,3280,0
|
|
20240409,160600,155963975,3280,3280,3280,3280,0
|
|
20240409,160500,155963975,3280,3280,3280,3280,0
|
|
20240409,160400,155963975,3280,3280,3280,3280,0
|
|
20240409,160300,155963975,3280,3280,3280,3280,0
|
|
20240409,160200,155963975,3280,3280,3280,3280,0
|
|
20240409,160100,155963975,3280,3280,3280,3280,0
|
|
20240409,160000,155963975,3280,3280,3280,3280,0
|
|
20240409,155900,155963975,3280,3280,3280,3280,0
|
|
20240409,155800,155963975,3280,3280,3280,3280,0
|
|
20240409,155700,155963975,3280,3280,3280,3280,0
|
|
20240409,155600,155963975,3280,3280,3280,3280,0
|
|
20240409,155500,155963975,3280,3280,3280,3280,0
|
|
20240409,155400,155963975,3280,3280,3280,3280,0
|
|
20240409,155300,155963975,3280,3280,3280,3280,0
|
|
20240409,155200,155963975,3280,3280,3280,3280,0
|
|
20240409,155100,155963975,3280,3280,3280,3280,1608
|
|
20240409,155000,155963975,3280,3280,3280,3280,0
|
|
20240409,154900,155963975,3280,3280,3280,3280,0
|
|
20240409,154800,155963975,3280,3280,3280,3280,0
|
|
20240409,154700,155963975,3280,3280,3280,3280,0
|
|
20240409,154600,155963975,3280,3280,3280,3280,0
|
|
20240409,154500,155963975,3280,3280,3280,3280,0
|
|
20240409,154400,155963975,3280,3280,3280,3280,0
|
|
20240409,154300,155963975,3280,3280,3280,3280,0
|
|
20240409,154200,155963975,3280,3280,3280,3280,0
|
|
20240409,154100,155963975,3280,3280,3280,3280,0
|
|
20240409,154000,155963975,3280,3280,3280,3280,0
|
|
20240409,153900,155963975,3280,3280,3280,3280,0
|
|
20240409,153800,155963975,3280,3280,3280,3280,0
|
|
20240409,153700,155963975,3280,3280,3280,3280,0
|
|
20240409,153600,155963975,3280,3280,3280,3280,0
|
|
20240409,153500,155963975,3280,3280,3280,3280,0
|
|
20240409,153400,155963975,3280,3280,3280,3280,0
|
|
20240409,153300,155963975,3280,3280,3280,3280,0
|
|
20240409,153200,155963975,3280,3280,3280,3280,0
|
|
20240409,153100,155963975,3280,3280,3280,3280,0
|
|
20240409,153000,155963975,3280,3280,3280,3280,1608
|
|
20240409,152900,150689735,3280,3280,3280,3280,0
|
|
20240409,152800,150689735,3280,3280,3280,3280,0
|
|
20240409,152700,150689735,3280,3280,3280,3280,0
|
|
20240409,152600,150689735,3280,3280,3280,3280,0
|
|
20240409,152500,150689735,3280,3280,3280,3280,0
|
|
20240409,152400,150689735,3280,3280,3280,3280,0
|
|
20240409,152300,150689735,3280,3280,3280,3280,0
|
|
20240409,152200,150689735,3280,3280,3280,3280,0
|
|
20240409,152100,150689735,3280,3280,3280,3280,0
|
|
20240409,152000,150689735,3280,3280,3280,3280,0
|
|
20240409,151900,150689735,3280,3265,3280,3265,3045
|
|
20240409,151800,140747135,3275,3275,3275,3275,305
|
|
20240409,151700,139748260,3280,3270,3280,3270,2939
|
|
20240409,151600,130131930,3270,3270,3270,3270,0
|
|
20240409,151500,130131930,3270,3265,3270,3265,54
|
|
20240409,151400,129955610,3270,3270,3270,3270,1
|
|
20240409,151300,129952340,3265,3265,3265,3265,2
|
|
20240409,151200,129945810,3270,3265,3270,3265,2
|
|
20240409,151100,129939275,3270,3265,3270,3265,3
|
|
20240409,151000,129929475,3270,3270,3270,3270,1
|
|
20240409,150900,129926205,3265,3265,3265,3265,1
|
|
20240409,150800,129922940,3265,3265,3265,3265,2
|
|
20240409,150700,129916410,3265,3265,3265,3265,1
|
|
20240409,150600,129913145,3270,3265,3270,3265,3
|
|
20240409,150500,129903345,3270,3270,3270,3270,0
|
|
20240409,150400,129903345,3270,3265,3270,3265,2
|
|
20240409,150300,129896810,3265,3265,3265,3265,2
|
|
20240409,150200,129890280,3265,3265,3265,3265,41
|
|
20240409,150100,129756415,3265,3265,3265,3265,0
|
|
20240409,150000,129756415,3265,3265,3265,3265,2
|
|
20240409,145900,129749885,3265,3265,3265,3265,1
|
|
20240409,145800,129746620,3270,3265,3270,3265,3
|
|
20240409,145700,129736820,3265,3265,3265,3265,1
|
|
20240409,145600,129733555,3270,3270,3270,3270,5
|
|
20240409,145500,129717205,3270,3265,3270,3265,52
|
|
20240409,145400,129547175,3265,3265,3265,3265,1
|
|
20240409,145300,129543910,3265,3265,3265,3265,1
|
|
20240409,145200,129540645,3265,3265,3265,3265,0
|
|
20240409,145100,129540645,3265,3270,3270,3265,30
|
|
20240409,145000,129442555,3265,3265,3265,3265,1
|
|
20240409,144900,129439290,3265,3270,3270,3265,3
|
|
20240409,144800,129429490,3265,3265,3265,3265,1
|
|
20240409,144700,129426225,3270,3270,3270,3270,0
|
|
20240409,144600,129426225,3270,3265,3270,3265,122
|
|
20240409,144500,129027295,3265,3265,3265,3265,1
|
|
20240409,144400,129024030,3270,3265,3270,3265,43
|
|
20240409,144300,128883430,3265,3265,3265,3265,0
|
|
20240409,144200,128883430,3265,3265,3265,3265,1
|
|
20240409,144100,128880165,3260,3270,3275,3260,1904
|
|
20240409,144000,122660815,3275,3265,3275,3265,91
|
|
20240409,143900,122362800,3265,3265,3265,3265,2
|
|
20240409,143800,122356270,3265,3275,3275,3265,455
|
|
20240409,143700,120870145,3265,3270,3270,3265,788
|
|
20240409,143600,118293390,3275,3270,3275,3270,320
|
|
20240409,143500,117245400,3270,3270,3270,3270,1
|
|
20240409,143400,117242130,3270,3270,3270,3270,0
|
|
20240409,143300,117242130,3270,3270,3275,3270,16
|
|
20240409,143200,117189805,3270,3270,3270,3270,1
|
|
20240409,143100,117186535,3270,3270,3270,3270,2
|
|
20240409,143000,117179995,3275,3270,3275,3270,31
|
|
20240409,142900,117078475,3275,3275,3275,3275,756
|
|
20240409,142800,114602575,3275,3275,3275,3275,2
|
|
20240409,142700,114596025,3275,3275,3275,3275,1
|
|
20240409,142600,114592750,3280,3275,3280,3275,1000
|
|
20240409,142500,111312755,3275,3275,3275,3275,30
|
|
20240409,142400,111214505,3275,3275,3275,3275,2
|
|
20240409,142300,111207955,3275,3275,3275,3275,1
|
|
20240409,142200,111204680,3275,3275,3275,3275,747
|
|
20240409,142100,108758255,3270,3270,3270,3270,1
|
|
20240409,142000,108754985,3265,3265,3265,3265,0
|
|
20240409,141900,108754985,3265,3270,3270,3265,1937
|
|
20240409,141800,102424855,3270,3270,3270,3270,1
|
|
20240409,141700,102421585,3275,3270,3275,3270,94
|
|
20240409,141600,102113745,3270,3270,3270,3270,0
|
|
20240409,141500,102113745,3270,3270,3270,3270,351
|
|
20240409,141400,100965975,3270,3270,3270,3270,2
|
|
20240409,141300,100959435,3270,3270,3270,3270,1
|
|
20240409,141200,100956165,3270,3270,3270,3270,2
|
|
20240409,141100,100949625,3270,3270,3270,3270,0
|
|
20240409,141000,100949625,3270,3275,3275,3270,3
|
|
20240409,140900,100939805,3270,3270,3270,3270,2
|
|
20240409,140800,100933265,3270,3270,3270,3270,1
|
|
20240409,140700,100929995,3270,3270,3270,3270,0
|
|
20240409,140600,100929995,3270,3270,3270,3270,2
|
|
20240409,140500,100923455,3270,3270,3270,3270,840
|
|
20240409,140400,98176655,3265,3265,3265,3265,2
|
|
20240409,140300,98170125,3265,3265,3265,3265,1
|
|
20240409,140200,98166860,3265,3265,3265,3265,0
|
|
20240409,140100,98166860,3265,3270,3270,3265,3
|
|
20240409,140000,98157060,3265,3270,3270,3265,23
|
|
20240409,135900,98081855,3265,3265,3265,3265,2
|
|
20240409,135800,98075325,3270,3270,3270,3270,1294
|
|
20240409,135700,93843945,3270,3270,3270,3270,0
|
|
20240409,135600,93843945,3270,3270,3270,3270,2
|
|
20240409,135500,93837405,3275,3270,3275,3270,22
|
|
20240409,135400,93765360,3270,3270,3270,3270,2
|
|
20240409,135300,93758820,3275,3275,3275,3275,1
|
|
20240409,135200,93755545,3270,3270,3270,3270,1
|
|
20240409,135100,93752275,3270,3275,3275,3270,42
|
|
20240409,135000,93614730,3270,3270,3270,3270,2
|
|
20240409,134900,93608190,3270,3270,3270,3270,1
|
|
20240409,134800,93604920,3270,3270,3270,3270,0
|
|
20240409,134700,93604920,3270,3270,3270,3270,2
|
|
20240409,134600,93598380,3270,3270,3275,3270,23
|
|
20240409,134500,93523065,3270,3270,3270,3270,2
|
|
20240409,134400,93516525,3270,3270,3270,3270,0
|
|
20240409,134300,93516525,3270,3275,3275,3270,53
|
|
20240409,134200,93342955,3275,3275,3275,3270,1024
|
|
20240409,134100,89989365,3270,3270,3270,3270,1
|
|
20240409,134000,89986095,3270,3270,3270,3270,2
|
|
20240409,133900,89979555,3275,3275,3275,3275,494
|
|
20240409,133800,88361705,3270,3270,3270,3270,1
|
|
20240409,133700,88358435,3275,3270,3275,3270,905
|
|
20240409,133600,85398980,3270,3275,3275,3270,5
|
|
20240409,133500,85382610,3275,3275,3275,3275,100
|
|
20240409,133400,85055110,3270,3270,3275,3270,60
|
|
20240409,133300,84858800,3270,3275,3275,3270,22
|
|
20240409,133200,84786755,3270,3270,3270,3270,2
|
|
20240409,133100,84780215,3275,3270,3275,3270,14
|
|
20240409,133000,84734370,3275,3275,3275,3275,5
|
|
20240409,132900,84717995,3270,3275,3275,3270,942
|
|
20240409,132800,81632955,3275,3270,3275,3270,22
|
|
20240409,132700,81560910,3270,3270,3270,3270,2
|
|
20240409,132600,81554370,3270,3270,3270,3270,0
|
|
20240409,132500,81554370,3270,3270,3270,3270,1
|
|
20240409,132400,81551100,3270,3275,3275,3270,23
|
|
20240409,132300,81475785,3270,3270,3270,3270,1
|
|
20240409,132200,81472515,3270,3270,3270,3270,2
|
|
20240409,132100,81465975,3270,3270,3270,3270,0
|
|
20240409,132000,81465975,3270,3270,3270,3270,1
|
|
20240409,131900,81462705,3275,3270,3275,3270,23
|
|
20240409,131800,81387390,3270,3270,3270,3270,1
|
|
20240409,131700,81384120,3270,3270,3270,3270,0
|
|
20240409,131600,81384120,3270,3275,3275,3270,2
|
|
20240409,131500,81377575,3270,3275,3275,3270,23
|
|
20240409,131400,81302260,3270,3270,3270,3270,1
|
|
20240409,131300,81298990,3270,3270,3270,3270,2
|
|
20240409,131200,81292450,3270,3270,3270,3270,0
|
|
20240409,131100,81292450,3270,3270,3270,3270,1
|
|
20240409,131000,81289180,3275,3270,3275,3270,24
|
|
20240409,130900,81210590,3270,3270,3270,3270,1
|
|
20240409,130800,81207320,3270,3270,3270,3270,0
|
|
20240409,130700,81207320,3270,3270,3270,3270,18
|
|
20240409,130600,81148460,3270,3275,3275,3270,306
|
|
20240409,130500,80147735,3270,3270,3270,3270,7
|
|
20240409,130400,80124845,3270,3270,3270,3270,1
|
|
20240409,130300,80121575,3270,3270,3270,3270,1
|
|
20240409,130200,80118305,3270,3270,3270,3270,2
|
|
20240409,130100,80111765,3275,3270,3275,3270,23
|
|
20240409,130000,80036450,3270,3270,3270,3270,42
|
|
20240409,125900,79899110,3270,3270,3270,3270,0
|
|
20240409,125800,79899110,3270,3270,3270,3270,1
|
|
20240409,125700,79895840,3270,3275,3275,3270,1083
|
|
20240409,125600,76354205,3270,3270,3270,3270,1
|
|
20240409,125500,76350935,3270,3270,3270,3270,2
|
|
20240409,125400,76344395,3275,3275,3275,3275,17
|
|
20240409,125300,76288720,3270,3270,3270,3270,1
|
|
20240409,125200,76285450,3275,3270,3275,3270,23
|
|
20240409,125100,76210135,3270,3275,3275,3270,6
|
|
20240409,125000,76190490,3270,3270,3270,3270,10
|
|
20240409,124900,76157790,3270,3270,3270,3270,2
|
|
20240409,124800,76151250,3270,3270,3275,3270,72
|
|
20240409,124700,75915705,3270,3270,3270,3270,2
|
|
20240409,124600,75909165,3270,3270,3270,3270,1
|
|
20240409,124500,75905895,3270,3270,3270,3270,0
|
|
20240409,124400,75905895,3270,3270,3270,3270,2
|
|
20240409,124300,75899355,3275,3270,3275,3270,22
|
|
20240409,124200,75827310,3270,3270,3270,3270,2
|
|
20240409,124100,75820770,3270,3270,3270,3270,1
|
|
20240409,124000,75817500,3270,3270,3270,3270,0
|
|
20240409,123900,75817500,3270,3275,3275,3270,23
|
|
20240409,123800,75742185,3270,3270,3270,3270,1
|
|
20240409,123700,75738915,3270,3270,3270,3270,1
|
|
20240409,123600,75735645,3270,3270,3270,3270,0
|
|
20240409,123500,75735645,3270,3270,3270,3270,2
|
|
20240409,123400,75729105,3275,3270,3275,3270,23
|
|
20240409,123300,75653785,3270,3270,3270,3270,2
|
|
20240409,123200,75647245,3275,3275,3275,3275,885
|
|
20240409,123100,72748870,3275,3275,3275,3275,0
|
|
20240409,123000,72748870,3275,3280,3280,3275,23
|
|
20240409,122900,72673440,3275,3275,3275,3275,1
|
|
20240409,122800,72670165,3280,3275,3280,3275,1012
|
|
20240409,122700,69355815,3280,3280,3280,3280,33
|
|
20240409,122600,69247575,3275,3275,3275,3275,1
|
|
20240409,122500,69244300,3280,3275,3280,3275,24
|
|
20240409,122400,69165595,3275,3275,3275,3275,1
|
|
20240409,122300,69162320,3275,3275,3275,3275,52
|
|
20240409,122200,68992020,3280,3275,3280,3275,12
|
|
20240409,122100,68952710,3280,3280,3280,3275,82
|
|
20240409,122000,68683755,3280,3275,3280,3275,106
|
|
20240409,121900,68336085,3275,3275,3275,3275,1
|
|
20240409,121800,68332810,3275,3275,3275,3275,0
|
|
20240409,121700,68332810,3275,3280,3280,3275,248
|
|
20240409,121600,67519380,3280,3275,3280,3275,23
|
|
20240409,121500,67443945,3280,3275,3280,3275,248
|
|
20240409,121400,66630515,3280,3275,3280,3275,47
|
|
20240409,121300,66476360,3280,3280,3280,3280,1
|
|
20240409,121200,66473080,3280,3280,3280,3275,35
|
|
20240409,121100,66358290,3275,3275,3275,3275,1
|
|
20240409,121000,66355015,3275,3275,3275,3275,2
|
|
20240409,120900,66348465,3275,3275,3275,3275,0
|
|
20240409,120800,66348465,3275,3280,3280,3275,5
|
|
20240409,120700,66332070,3280,3275,3280,3275,23
|
|
20240409,120600,66256640,3280,3275,3280,3275,117
|
|
20240409,120500,65872885,3275,3275,3275,3275,2
|
|
20240409,120400,65866335,3275,3275,3275,3275,0
|
|
20240409,120300,65866335,3275,3280,3280,3275,179
|
|
20240409,120200,65279995,3275,3275,3275,3275,2
|
|
20240409,120100,65273445,3275,3275,3275,3275,101
|
|
20240409,120000,64942670,3275,3275,3275,3275,0
|
|
20240409,115900,64942670,3275,3275,3275,3275,2
|
|
20240409,115800,64936120,3280,3280,3280,3275,540
|
|
20240409,115700,63164925,3275,3275,3275,3275,2
|
|
20240409,115600,63158375,3275,3275,3275,3275,1
|
|
20240409,115500,63155100,3280,3280,3280,3280,527
|
|
20240409,115400,61426540,3275,3280,3280,3275,1023
|
|
20240409,115300,58071110,3275,3275,3275,3275,1
|
|
20240409,115200,58067835,3275,3275,3275,3275,2
|
|
20240409,115100,58061285,3275,3275,3275,3275,1
|
|
20240409,115000,58058010,3275,3275,3275,3275,1
|
|
20240409,114900,58054735,3280,3275,3280,3275,22
|
|
20240409,114800,57982580,3275,3275,3275,3275,2
|
|
20240409,114700,57976030,3275,3275,3275,3275,1
|
|
20240409,114600,57972755,3280,3280,3280,3280,1
|
|
20240409,114500,57969475,3275,3280,3280,3275,23
|
|
20240409,114400,57894045,3275,3275,3275,3275,1
|
|
20240409,114300,57890770,3275,3275,3275,3275,2
|
|
20240409,114200,57884220,3280,3280,3280,3280,1
|
|
20240409,114100,57880940,3275,3275,3275,3275,1
|
|
20240409,114000,57877665,3280,3275,3280,3275,73
|
|
20240409,113900,57638485,3275,3275,3275,3275,1
|
|
20240409,113800,57635210,3275,3275,3275,3275,2
|
|
20240409,113700,57628660,3275,3275,3275,3275,6
|
|
20240409,113600,57609010,3275,3280,3280,3275,86
|
|
20240409,113500,57327250,3275,3280,3280,3275,5
|
|
20240409,113400,57310860,3280,3280,3280,3275,338
|
|
20240409,113300,56202225,3275,3275,3275,3275,100
|
|
20240409,113200,55874725,3275,3275,3280,3275,1481
|
|
20240409,113100,51022815,3265,3275,3275,3265,4
|
|
20240409,113000,51009725,3275,3270,3275,3265,1297
|
|
20240409,112900,46765055,3270,3265,3270,3265,2
|
|
20240409,112800,46758520,3270,3270,3270,3270,10
|
|
20240409,112700,46725820,3265,3265,3265,3265,4
|
|
20240409,112600,46712760,3260,3265,3270,3260,1636
|
|
20240409,112500,41363530,3260,3265,3265,3260,33
|
|
20240409,112400,41255795,3265,3260,3265,3260,1210
|
|
20240409,112300,37305725,3260,3260,3260,3260,0
|
|
20240409,112200,37305725,3260,3265,3265,3260,24
|
|
20240409,112100,37227375,3260,3260,3260,3260,1
|
|
20240409,112000,37224115,3265,3260,3265,3260,208
|
|
20240409,111900,36545005,3260,3260,3260,3260,1
|
|
20240409,111800,36541745,3260,3260,3260,3260,394
|
|
20240409,111700,35257305,3255,3255,3255,3255,2
|
|
20240409,111600,35250795,3255,3255,3255,3255,279
|
|
20240409,111500,34342650,3250,3250,3250,3250,2
|
|
20240409,111400,34336150,3250,3250,3250,3250,834
|
|
20240409,111300,31625650,3250,3255,3255,3250,22
|
|
20240409,111200,31554045,3250,3255,3255,3250,4
|
|
20240409,111100,31541035,3250,3250,3250,3250,1
|
|
20240409,111000,31537785,3255,3250,3255,3250,37
|
|
20240409,110900,31417360,3255,3255,3255,3255,22
|
|
20240409,110800,31345750,3255,3250,3255,3250,4
|
|
20240409,110700,31332735,3255,3255,3255,3250,103
|
|
20240409,110600,30997480,3250,3250,3250,3250,1
|
|
20240409,110500,30994230,3250,3255,3255,3250,3
|
|
20240409,110400,30984475,3255,3255,3255,3255,21
|
|
20240409,110300,30916120,3250,3250,3250,3250,1
|
|
20240409,110200,30912870,3250,3250,3250,3250,2
|
|
20240409,110100,30906370,3255,3250,3255,3250,257
|
|
20240409,110000,30069840,3255,3250,3255,3250,23
|
|
20240409,105900,29994980,3255,3255,3255,3255,39
|
|
20240409,105800,29868035,3255,3255,3255,3255,15
|
|
20240409,105700,29819210,3255,3255,3255,3255,100
|
|
20240409,105600,29493710,3255,3255,3255,3255,0
|
|
20240409,105500,29493710,3255,3255,3255,3255,21
|
|
20240409,105400,29425355,3255,3255,3255,3255,0
|
|
20240409,105300,29425355,3255,3255,3255,3255,30
|
|
20240409,105200,29327705,3255,3255,3255,3255,2
|
|
20240409,105100,29321195,3255,3255,3255,3255,21
|
|
20240409,105000,29252840,3255,3255,3255,3255,0
|
|
20240409,104900,29252840,3255,3255,3255,3255,1
|
|
20240409,104800,29249585,3255,3255,3255,3255,0
|
|
20240409,104700,29249585,3255,3255,3255,3255,20
|
|
20240409,104600,29184485,3255,3255,3255,3255,21
|
|
20240409,104500,29116130,3255,3255,3255,3255,0
|
|
20240409,104400,29116130,3255,3255,3255,3255,0
|
|
20240409,104300,29116130,3255,3255,3255,3255,1
|
|
20240409,104200,29112875,3255,3255,3255,3255,23
|
|
20240409,104100,29038010,3255,3255,3255,3255,0
|
|
20240409,104000,29038010,3255,3255,3255,3255,0
|
|
20240409,103900,29038010,3255,3255,3255,3255,0
|
|
20240409,103800,29038010,3255,3255,3255,3255,10
|
|
20240409,103700,29005460,3255,3255,3255,3255,21
|
|
20240409,103600,28937105,3255,3255,3255,3255,2
|
|
20240409,103500,28930595,3255,3255,3255,3255,0
|
|
20240409,103400,28930595,3255,3255,3255,3255,0
|
|
20240409,103300,28930595,3255,3255,3255,3255,21
|
|
20240409,103200,28862240,3255,3255,3255,3255,0
|
|
20240409,103100,28862240,3255,3255,3255,3255,0
|
|
20240409,103000,28862240,3255,3255,3255,3255,0
|
|
20240409,102900,28862240,3255,3255,3255,3255,0
|
|
20240409,102800,28862240,3255,3255,3255,3255,22
|
|
20240409,102700,28790630,3255,3255,3255,3255,0
|
|
20240409,102600,28790630,3255,3255,3255,3255,0
|
|
20240409,102500,28790630,3255,3255,3255,3255,18
|
|
20240409,102400,28732040,3255,3255,3255,3255,21
|
|
20240409,102300,28663685,3255,3255,3255,3255,2
|
|
20240409,102200,28657175,3255,3255,3255,3255,2
|
|
20240409,102100,28650665,3255,3255,3255,3255,0
|
|
20240409,102000,28650665,3255,3255,3255,3255,0
|
|
20240409,101900,28650665,3255,3255,3255,3255,21
|
|
20240409,101800,28582310,3250,3250,3250,3250,0
|
|
20240409,101700,28582310,3250,3250,3250,3250,0
|
|
20240409,101600,28582310,3250,3245,3250,3245,767
|
|
20240409,101500,26093140,3245,3250,3250,3245,121
|
|
20240409,101400,25700390,3245,3245,3245,3245,0
|
|
20240409,101300,25700390,3245,3245,3245,3245,456
|
|
20240409,101200,24220670,3250,3250,3250,3250,0
|
|
20240409,101100,24220670,3250,3250,3250,3250,1
|
|
20240409,101000,24217420,3250,3245,3250,3245,121
|
|
20240409,100900,23824670,3250,3250,3250,3250,0
|
|
20240409,100800,23824670,3250,3250,3250,3250,236
|
|
20240409,100700,23057670,3250,3250,3250,3250,114
|
|
20240409,100600,22687170,3250,3250,3250,3250,21
|
|
20240409,100500,22618920,3250,3250,3250,3250,0
|
|
20240409,100400,22618920,3250,3250,3250,3250,1
|
|
20240409,100300,22615670,3250,3250,3250,3250,0
|
|
20240409,100200,22615670,3250,3250,3250,3250,0
|
|
20240409,100100,22615670,3250,3245,3250,3245,121
|
|
20240409,100000,22222920,3245,3245,3245,3245,549
|
|
20240409,095900,20441415,3250,3250,3250,3250,10
|
|
20240409,095800,20408915,3250,3250,3250,3250,0
|
|
20240409,095700,20408915,3250,3245,3250,3245,121
|
|
20240409,095600,20016165,3250,3250,3250,3250,0
|
|
20240409,095500,20016165,3250,3250,3250,3250,0
|
|
20240409,095400,20016165,3250,3250,3250,3250,1868
|
|
20240409,095300,13945165,3255,3255,3255,3255,0
|
|
20240409,095200,13945165,3255,3255,3255,3255,784
|
|
20240409,095100,11393245,3260,3260,3260,3260,1
|
|
20240409,095000,11389985,3260,3260,3260,3260,0
|
|
20240409,094900,11389985,3260,3260,3260,3260,0
|
|
20240409,094800,11389985,3260,3255,3260,3255,121
|
|
20240409,094700,10996025,3255,3255,3255,3255,100
|
|
20240409,094600,10670525,3260,3260,3260,3260,0
|
|
20240409,094500,10670525,3260,3260,3260,3260,6
|
|
20240409,094400,10650965,3260,3260,3260,3260,5
|
|
20240409,094300,10634665,3260,3260,3260,3260,21
|
|
20240409,094200,10566205,3260,3260,3260,3260,1
|
|
20240409,094100,10562945,3260,3260,3260,3260,1
|
|
20240409,094000,10559685,3260,3260,3260,3260,0
|
|
20240409,093900,10559685,3260,3260,3260,3260,24
|
|
20240409,093800,10481445,3260,3260,3260,3260,0
|
|
20240409,093700,10481445,3260,3260,3260,3260,0
|
|
20240409,093600,10481445,3260,3260,3260,3260,0
|
|
20240409,093500,10481445,3260,3260,3260,3260,1
|
|
20240409,093400,10478185,3260,3260,3260,3260,85
|
|
20240409,093300,10201085,3260,3260,3260,3260,0
|
|
20240409,093200,10201085,3260,3260,3260,3260,13
|
|
20240409,093100,10158705,3260,3260,3260,3260,1080
|
|
20240409,093000,6637905,3260,3260,3260,3260,2
|
|
20240409,092900,6631385,3260,3260,3260,3260,100
|
|
20240409,092800,6305385,3260,3255,3260,3250,401
|
|
20240409,092700,5001480,3265,3265,3265,3265,0
|
|
20240409,092600,5001480,3265,3265,3265,3265,0
|
|
20240409,092500,5001480,3265,3265,3265,3265,0
|
|
20240409,092400,5001480,3265,3265,3265,3265,0
|
|
20240409,092300,5001480,3265,3265,3265,3265,1
|
|
20240409,092200,4998215,3255,3255,3255,3255,1
|
|
20240409,092100,4994960,3260,3255,3265,3255,75
|
|
20240409,092000,4750255,3260,3255,3260,3255,31
|
|
20240409,091900,4649200,3265,3255,3265,3255,33
|
|
20240409,091800,4541775,3265,3255,3265,3250,602
|
|
20240409,091700,2583960,3260,3260,3260,3260,0
|
|
20240409,091600,2583960,3260,3260,3260,3260,0
|
|
20240409,091500,2583960,3260,3260,3260,3260,1
|
|
20240409,091400,2580700,3260,3260,3260,3260,0
|
|
20240409,091300,2580700,3260,3260,3260,3260,130
|
|
20240409,091200,2156900,3265,3265,3265,3265,0
|
|
20240409,091100,2156900,3265,3265,3265,3265,17
|
|
20240409,091000,2101395,3270,3270,3270,3270,0
|
|
20240409,090900,2101395,3270,3270,3270,3270,0
|
|
20240409,090800,2101395,3270,3270,3270,3270,0
|
|
20240409,090700,2101395,3270,3270,3270,3270,0
|
|
20240409,090600,2101395,3270,3270,3270,3270,1
|
|
20240409,090500,2098125,3270,3270,3270,3270,0
|
|
20240409,090400,2098125,3270,3270,3270,3270,0
|
|
20240409,090300,2098125,3270,3270,3270,3270,0
|
|
20240409,090200,2098125,3270,3270,3270,3270,306
|
|
20240409,090100,1097505,3270,3250,3270,3250,330
|
|
20240409,090000,19560,3260,3260,3260,3260,6
|