645 lines
31 KiB
CSV
645 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,194200,405356495,2095,2095,2095,2095,1310
|
|
20240405,194100,405356495,2095,2095,2095,2095,0
|
|
20240405,194000,405356495,2095,2095,2095,2095,0
|
|
20240405,193900,405356495,2095,2095,2095,2095,0
|
|
20240405,193800,405356495,2095,2095,2095,2095,0
|
|
20240405,193700,405356495,2095,2095,2095,2095,0
|
|
20240405,193600,405356495,2095,2095,2095,2095,0
|
|
20240405,193500,405356495,2095,2095,2095,2095,0
|
|
20240405,193400,405356495,2095,2095,2095,2095,0
|
|
20240405,193300,405356495,2095,2095,2095,2095,0
|
|
20240405,193200,405356495,2095,2095,2095,2095,0
|
|
20240405,193100,405356495,2095,2095,2095,2095,0
|
|
20240405,193000,405356495,2095,2095,2095,2095,0
|
|
20240405,192900,405356495,2095,2095,2095,2095,0
|
|
20240405,192800,405356495,2095,2095,2095,2095,0
|
|
20240405,192700,405356495,2095,2095,2095,2095,0
|
|
20240405,192600,405356495,2095,2095,2095,2095,0
|
|
20240405,192500,405356495,2095,2095,2095,2095,0
|
|
20240405,192400,405356495,2095,2095,2095,2095,0
|
|
20240405,192300,405356495,2095,2095,2095,2095,0
|
|
20240405,192200,405356495,2095,2095,2095,2095,0
|
|
20240405,192100,405356495,2095,2095,2095,2095,0
|
|
20240405,192000,405356495,2095,2095,2095,2095,0
|
|
20240405,191900,405356495,2095,2095,2095,2095,0
|
|
20240405,191800,405356495,2095,2095,2095,2095,0
|
|
20240405,191700,405356495,2095,2095,2095,2095,0
|
|
20240405,191600,405356495,2095,2095,2095,2095,0
|
|
20240405,191500,405356495,2095,2095,2095,2095,0
|
|
20240405,191400,405356495,2095,2095,2095,2095,0
|
|
20240405,191300,405356495,2095,2095,2095,2095,0
|
|
20240405,191200,405356495,2095,2095,2095,2095,1310
|
|
20240405,191100,405356495,2095,2095,2095,2095,0
|
|
20240405,191000,405356495,2095,2095,2095,2095,0
|
|
20240405,190900,405356495,2095,2095,2095,2095,0
|
|
20240405,190800,405356495,2095,2095,2095,2095,0
|
|
20240405,190700,405356495,2095,2095,2095,2095,0
|
|
20240405,190600,405356495,2095,2095,2095,2095,0
|
|
20240405,190500,405356495,2095,2095,2095,2095,0
|
|
20240405,190400,405356495,2095,2095,2095,2095,0
|
|
20240405,190300,405356495,2095,2095,2095,2095,0
|
|
20240405,190200,405356495,2095,2095,2095,2095,0
|
|
20240405,190100,405356495,2095,2095,2095,2095,0
|
|
20240405,190000,405356495,2095,2095,2095,2095,0
|
|
20240405,185900,405356495,2095,2095,2095,2095,0
|
|
20240405,185800,405356495,2095,2095,2095,2095,0
|
|
20240405,185700,405356495,2095,2095,2095,2095,0
|
|
20240405,185600,405356495,2095,2095,2095,2095,0
|
|
20240405,185500,405356495,2095,2095,2095,2095,0
|
|
20240405,185400,405356495,2095,2095,2095,2095,0
|
|
20240405,185300,405356495,2095,2095,2095,2095,0
|
|
20240405,185200,405356495,2095,2095,2095,2095,0
|
|
20240405,185100,405356495,2095,2095,2095,2095,0
|
|
20240405,185000,405356495,2095,2095,2095,2095,0
|
|
20240405,184900,405356495,2095,2095,2095,2095,0
|
|
20240405,184800,405356495,2095,2095,2095,2095,0
|
|
20240405,184700,405356495,2095,2095,2095,2095,0
|
|
20240405,184600,405356495,2095,2095,2095,2095,0
|
|
20240405,184500,405356495,2095,2095,2095,2095,0
|
|
20240405,184400,405356495,2095,2095,2095,2095,0
|
|
20240405,184300,405356495,2095,2095,2095,2095,0
|
|
20240405,184200,405356495,2095,2095,2095,2095,1310
|
|
20240405,184100,405356495,2095,2095,2095,2095,0
|
|
20240405,184000,405356495,2095,2095,2095,2095,0
|
|
20240405,183900,405356495,2095,2095,2095,2095,0
|
|
20240405,183800,405356495,2095,2095,2095,2095,0
|
|
20240405,183700,405356495,2095,2095,2095,2095,0
|
|
20240405,183600,405356495,2095,2095,2095,2095,0
|
|
20240405,183500,405356495,2095,2095,2095,2095,0
|
|
20240405,183400,405356495,2095,2095,2095,2095,0
|
|
20240405,183300,405356495,2095,2095,2095,2095,0
|
|
20240405,183200,405356495,2095,2095,2095,2095,0
|
|
20240405,183100,405356495,2095,2095,2095,2095,0
|
|
20240405,183000,405356495,2095,2095,2095,2095,0
|
|
20240405,182900,405356495,2095,2095,2095,2095,0
|
|
20240405,182800,405356495,2095,2095,2095,2095,0
|
|
20240405,182700,405356495,2095,2095,2095,2095,0
|
|
20240405,182600,405356495,2095,2095,2095,2095,0
|
|
20240405,182500,405356495,2095,2095,2095,2095,0
|
|
20240405,182400,405356495,2095,2095,2095,2095,0
|
|
20240405,182300,405356495,2095,2095,2095,2095,0
|
|
20240405,182200,405356495,2095,2095,2095,2095,0
|
|
20240405,182100,405356495,2095,2095,2095,2095,0
|
|
20240405,182000,405356495,2095,2095,2095,2095,0
|
|
20240405,181900,405356495,2095,2095,2095,2095,0
|
|
20240405,181800,405356495,2095,2095,2095,2095,0
|
|
20240405,181700,405356495,2095,2095,2095,2095,0
|
|
20240405,181600,405356495,2095,2095,2095,2095,0
|
|
20240405,181500,405356495,2095,2095,2095,2095,0
|
|
20240405,181400,405356495,2095,2095,2095,2095,0
|
|
20240405,181300,405356495,2095,2095,2095,2095,0
|
|
20240405,181200,405356495,2095,2095,2095,2095,1310
|
|
20240405,181100,405356495,2095,2095,2095,2095,0
|
|
20240405,181000,405356495,2095,2095,2095,2095,0
|
|
20240405,180900,405356495,2095,2095,2095,2095,0
|
|
20240405,180800,405356495,2095,2095,2095,2095,0
|
|
20240405,180700,405356495,2095,2095,2095,2095,0
|
|
20240405,180600,405356495,2095,2095,2095,2095,0
|
|
20240405,180500,405356495,2095,2095,2095,2095,0
|
|
20240405,180400,405356495,2095,2095,2095,2095,0
|
|
20240405,180300,405356495,2095,2095,2095,2095,0
|
|
20240405,180200,405356495,2095,2095,2095,2095,0
|
|
20240405,180100,405356495,2095,2095,2095,2095,0
|
|
20240405,180000,405356495,2095,2095,2095,2095,0
|
|
20240405,175900,405356495,2095,2095,2095,2095,0
|
|
20240405,175800,405356495,2095,2095,2095,2095,0
|
|
20240405,175700,405356495,2095,2095,2095,2095,0
|
|
20240405,175600,405356495,2095,2095,2095,2095,0
|
|
20240405,175500,405356495,2095,2095,2095,2095,0
|
|
20240405,175400,405356495,2095,2095,2095,2095,0
|
|
20240405,175300,405356495,2095,2095,2095,2095,0
|
|
20240405,175200,405356495,2095,2095,2095,2095,0
|
|
20240405,175100,405356495,2095,2095,2095,2095,0
|
|
20240405,175000,405356495,2095,2095,2095,2095,0
|
|
20240405,174900,405356495,2095,2095,2095,2095,0
|
|
20240405,174800,405356495,2095,2095,2095,2095,0
|
|
20240405,174700,405356495,2095,2095,2095,2095,0
|
|
20240405,174600,405356495,2095,2095,2095,2095,0
|
|
20240405,174500,405356495,2095,2095,2095,2095,0
|
|
20240405,174400,405356495,2095,2095,2095,2095,0
|
|
20240405,174300,405356495,2095,2095,2095,2095,0
|
|
20240405,174200,405356495,2095,2095,2095,2095,1310
|
|
20240405,174100,405356495,2095,2095,2095,2095,0
|
|
20240405,174000,405356495,2095,2095,2095,2095,0
|
|
20240405,173900,405356495,2095,2095,2095,2095,0
|
|
20240405,173800,405356495,2095,2095,2095,2095,0
|
|
20240405,173700,405356495,2095,2095,2095,2095,0
|
|
20240405,173600,405356495,2095,2095,2095,2095,0
|
|
20240405,173500,405356495,2095,2095,2095,2095,0
|
|
20240405,173400,405356495,2095,2095,2095,2095,0
|
|
20240405,173300,405356495,2095,2095,2095,2095,0
|
|
20240405,173200,405356495,2095,2095,2095,2095,0
|
|
20240405,173100,405356495,2095,2095,2095,2095,0
|
|
20240405,173000,405356495,2095,2095,2095,2095,0
|
|
20240405,172900,405356495,2095,2095,2095,2095,0
|
|
20240405,172800,405356495,2095,2095,2095,2095,0
|
|
20240405,172700,405356495,2095,2095,2095,2095,0
|
|
20240405,172600,405356495,2095,2095,2095,2095,0
|
|
20240405,172500,405356495,2095,2095,2095,2095,0
|
|
20240405,172400,405356495,2095,2095,2095,2095,0
|
|
20240405,172300,405356495,2095,2095,2095,2095,0
|
|
20240405,172200,405356495,2095,2095,2095,2095,0
|
|
20240405,172100,405356495,2095,2095,2095,2095,0
|
|
20240405,172000,405356495,2095,2095,2095,2095,0
|
|
20240405,171900,405356495,2095,2095,2095,2095,0
|
|
20240405,171800,405356495,2095,2095,2095,2095,0
|
|
20240405,171700,405356495,2095,2095,2095,2095,0
|
|
20240405,171600,405356495,2095,2095,2095,2095,0
|
|
20240405,171500,405356495,2095,2095,2095,2095,0
|
|
20240405,171400,405356495,2095,2095,2095,2095,0
|
|
20240405,171300,405356495,2095,2095,2095,2095,0
|
|
20240405,171200,405356495,2095,2095,2095,2095,1310
|
|
20240405,171100,405356495,2095,2095,2095,2095,0
|
|
20240405,171000,405356495,2095,2095,2095,2095,0
|
|
20240405,170900,405356495,2095,2095,2095,2095,0
|
|
20240405,170800,405356495,2095,2095,2095,2095,0
|
|
20240405,170700,405356495,2095,2095,2095,2095,0
|
|
20240405,170600,405356495,2095,2095,2095,2095,0
|
|
20240405,170500,405356495,2095,2095,2095,2095,0
|
|
20240405,170400,405356495,2095,2095,2095,2095,0
|
|
20240405,170300,405356495,2095,2095,2095,2095,0
|
|
20240405,170200,405356495,2095,2095,2095,2095,0
|
|
20240405,170100,405356495,2095,2095,2095,2095,0
|
|
20240405,170000,405356495,2095,2095,2095,2095,0
|
|
20240405,165900,405356495,2095,2095,2095,2095,0
|
|
20240405,165800,405356495,2095,2095,2095,2095,0
|
|
20240405,165700,405356495,2095,2095,2095,2095,0
|
|
20240405,165600,405356495,2095,2095,2095,2095,0
|
|
20240405,165500,405356495,2095,2095,2095,2095,0
|
|
20240405,165400,405356495,2095,2095,2095,2095,0
|
|
20240405,165300,405356495,2095,2095,2095,2095,0
|
|
20240405,165200,405356495,2095,2095,2095,2095,0
|
|
20240405,165100,405356495,2095,2095,2095,2095,0
|
|
20240405,165000,405356495,2095,2095,2095,2095,0
|
|
20240405,164900,405356495,2095,2095,2095,2095,0
|
|
20240405,164800,405356495,2095,2095,2095,2095,0
|
|
20240405,164700,405356495,2095,2095,2095,2095,0
|
|
20240405,164600,405356495,2095,2095,2095,2095,0
|
|
20240405,164500,405356495,2095,2095,2095,2095,0
|
|
20240405,164400,405356495,2095,2095,2095,2095,0
|
|
20240405,164300,405356495,2095,2095,2095,2095,0
|
|
20240405,164200,405356495,2095,2095,2095,2095,1310
|
|
20240405,164100,405356495,2095,2095,2095,2095,0
|
|
20240405,164000,405356495,2095,2095,2095,2095,0
|
|
20240405,163900,405356495,2095,2095,2095,2095,0
|
|
20240405,163800,405356495,2095,2095,2095,2095,0
|
|
20240405,163700,405356495,2095,2095,2095,2095,0
|
|
20240405,163600,405356495,2095,2095,2095,2095,0
|
|
20240405,163500,405356495,2095,2095,2095,2095,0
|
|
20240405,163400,405356495,2095,2095,2095,2095,0
|
|
20240405,163300,405356495,2095,2095,2095,2095,0
|
|
20240405,163200,405356495,2095,2095,2095,2095,0
|
|
20240405,163100,405356495,2095,2095,2095,2095,0
|
|
20240405,163000,405356495,2095,2095,2095,2095,0
|
|
20240405,162900,405356495,2095,2095,2095,2095,0
|
|
20240405,162800,405356495,2095,2095,2095,2095,0
|
|
20240405,162700,405356495,2095,2095,2095,2095,0
|
|
20240405,162600,405356495,2095,2095,2095,2095,0
|
|
20240405,162500,405356495,2095,2095,2095,2095,0
|
|
20240405,162400,405356495,2095,2095,2095,2095,0
|
|
20240405,162300,405356495,2095,2095,2095,2095,0
|
|
20240405,162200,405356495,2095,2095,2095,2095,0
|
|
20240405,162100,405356495,2095,2095,2095,2095,0
|
|
20240405,162000,405356495,2095,2095,2095,2095,0
|
|
20240405,161900,405356495,2095,2095,2095,2095,0
|
|
20240405,161800,405356495,2095,2095,2095,2095,0
|
|
20240405,161700,405356495,2095,2095,2095,2095,0
|
|
20240405,161600,405356495,2095,2095,2095,2095,0
|
|
20240405,161500,405356495,2095,2095,2095,2095,0
|
|
20240405,161400,405356495,2095,2095,2095,2095,0
|
|
20240405,161300,405356495,2095,2095,2095,2095,0
|
|
20240405,161200,405356495,2095,2095,2095,2095,1310
|
|
20240405,161100,405356495,2095,2095,2095,2095,0
|
|
20240405,161000,405356495,2095,2095,2095,2095,0
|
|
20240405,160900,405356495,2095,2095,2095,2095,0
|
|
20240405,160800,405356495,2095,2095,2095,2095,0
|
|
20240405,160700,405356495,2095,2095,2095,2095,0
|
|
20240405,160600,405356495,2095,2095,2095,2095,0
|
|
20240405,160500,405356495,2095,2095,2095,2095,0
|
|
20240405,160400,405356495,2095,2095,2095,2095,0
|
|
20240405,160300,405356495,2095,2095,2095,2095,0
|
|
20240405,160200,405356495,2095,2095,2095,2095,0
|
|
20240405,160100,405356495,2095,2095,2095,2095,0
|
|
20240405,160000,405356495,2095,2095,2095,2095,0
|
|
20240405,155900,405356495,2095,2095,2095,2095,0
|
|
20240405,155800,405356495,2095,2095,2095,2095,0
|
|
20240405,155700,405356495,2095,2095,2095,2095,0
|
|
20240405,155600,405356495,2095,2095,2095,2095,0
|
|
20240405,155500,405356495,2095,2095,2095,2095,0
|
|
20240405,155400,405356495,2095,2095,2095,2095,0
|
|
20240405,155300,405356495,2095,2095,2095,2095,0
|
|
20240405,155200,405356495,2095,2095,2095,2095,0
|
|
20240405,155100,405356495,2095,2095,2095,2095,0
|
|
20240405,155000,405356495,2095,2095,2095,2095,0
|
|
20240405,154900,405356495,2095,2095,2095,2095,0
|
|
20240405,154800,405356495,2095,2095,2095,2095,0
|
|
20240405,154700,405356495,2095,2095,2095,2095,0
|
|
20240405,154600,405356495,2095,2095,2095,2095,0
|
|
20240405,154500,405356495,2095,2095,2095,2095,0
|
|
20240405,154400,405356495,2095,2095,2095,2095,0
|
|
20240405,154300,405356495,2095,2095,2095,2095,0
|
|
20240405,154200,405356495,2095,2095,2095,2095,1310
|
|
20240405,154100,405356495,2095,2095,2095,2095,0
|
|
20240405,154000,405356495,2095,2095,2095,2095,0
|
|
20240405,153900,405356495,2095,2095,2095,2095,0
|
|
20240405,153800,405356495,2095,2095,2095,2095,0
|
|
20240405,153700,405356495,2095,2095,2095,2095,0
|
|
20240405,153600,405356495,2095,2095,2095,2095,0
|
|
20240405,153500,405356495,2095,2095,2095,2095,0
|
|
20240405,153400,405356495,2095,2095,2095,2095,0
|
|
20240405,153300,405356495,2095,2095,2095,2095,0
|
|
20240405,153200,405356495,2095,2095,2095,2095,0
|
|
20240405,153100,405356495,2095,2095,2095,2095,0
|
|
20240405,153000,405356495,2095,2095,2095,2095,1310
|
|
20240405,152900,402612045,2095,2095,2095,2095,0
|
|
20240405,152800,402612045,2095,2095,2095,2095,0
|
|
20240405,152700,402612045,2095,2095,2095,2095,0
|
|
20240405,152600,402612045,2095,2095,2095,2095,0
|
|
20240405,152500,402612045,2095,2095,2095,2095,0
|
|
20240405,152400,402612045,2095,2095,2095,2095,0
|
|
20240405,152300,402612045,2095,2095,2095,2095,0
|
|
20240405,152200,402612045,2095,2095,2095,2095,0
|
|
20240405,152100,402612045,2095,2095,2095,2095,0
|
|
20240405,152000,402612045,2095,2095,2095,2095,0
|
|
20240405,151900,402612045,2095,2100,2100,2095,4082
|
|
20240405,151800,394042485,2105,2105,2105,2105,44
|
|
20240405,151700,393949865,2105,2110,2110,2105,201
|
|
20240405,151600,393526755,2100,2105,2105,2100,17
|
|
20240405,151500,393491045,2105,2110,2110,2105,16
|
|
20240405,151400,393457310,2105,2110,2110,2105,160
|
|
20240405,151300,393119725,2105,2105,2110,2105,683
|
|
20240405,151200,391680440,2110,2110,2110,2110,710
|
|
20240405,151100,390182340,2110,2110,2110,2110,50
|
|
20240405,151000,390076840,2110,2110,2110,2110,1
|
|
20240405,150900,390074730,2100,2100,2100,2100,0
|
|
20240405,150800,390074730,2100,2110,2110,2100,6632
|
|
20240405,150700,376104195,2115,2115,2115,2115,0
|
|
20240405,150600,376104195,2115,2115,2115,2115,0
|
|
20240405,150500,376104195,2115,2125,2125,2115,171
|
|
20240405,150400,375742520,2115,2115,2115,2115,0
|
|
20240405,150300,375742520,2115,2115,2115,2115,0
|
|
20240405,150200,375742520,2115,2115,2115,2115,0
|
|
20240405,150100,375742520,2115,2120,2120,2115,1581
|
|
20240405,150000,372397905,2125,2125,2125,2125,0
|
|
20240405,145900,372397905,2125,2125,2125,2125,1
|
|
20240405,145800,372395780,2120,2120,2120,2120,0
|
|
20240405,145700,372395780,2120,2120,2120,2120,0
|
|
20240405,145600,372395780,2120,2120,2120,2120,10
|
|
20240405,145500,372374580,2130,2130,2130,2130,1
|
|
20240405,145400,372372450,2120,2120,2120,2120,36
|
|
20240405,145300,372296130,2120,2120,2120,2120,0
|
|
20240405,145200,372296130,2120,2125,2125,2120,410
|
|
20240405,145100,371426850,2125,2125,2125,2125,1
|
|
20240405,145000,371424725,2120,2120,2120,2120,106
|
|
20240405,144900,371200005,2120,2115,2120,2115,99
|
|
20240405,144800,370990605,2110,2115,2115,2110,144
|
|
20240405,144700,370686555,2115,2115,2115,2115,10
|
|
20240405,144600,370665405,2105,2105,2105,2105,0
|
|
20240405,144500,370665405,2105,2105,2105,2105,0
|
|
20240405,144400,370665405,2105,2105,2105,2105,3
|
|
20240405,144300,370659090,2115,2115,2115,2115,11
|
|
20240405,144200,370635825,2105,2105,2105,2105,0
|
|
20240405,144100,370635825,2105,2110,2110,2105,9
|
|
20240405,144000,370616850,2110,2125,2125,2110,22
|
|
20240405,143900,370570315,2125,2115,2125,2110,434
|
|
20240405,143800,369653940,2120,2120,2120,2120,1
|
|
20240405,143700,369651820,2115,2125,2125,2110,6320
|
|
20240405,143600,356244280,2130,2130,2130,2130,0
|
|
20240405,143500,356244280,2130,2130,2130,2130,0
|
|
20240405,143400,356244280,2130,2130,2130,2130,235
|
|
20240405,143300,355743730,2135,2135,2135,2135,2
|
|
20240405,143200,355739460,2130,2140,2140,2130,722
|
|
20240405,143100,354199880,2140,2140,2140,2140,0
|
|
20240405,143000,354199880,2140,2140,2140,2140,0
|
|
20240405,142900,354199880,2140,2140,2140,2140,0
|
|
20240405,142800,354199880,2140,2140,2140,2140,0
|
|
20240405,142700,354199880,2140,2140,2140,2140,0
|
|
20240405,142600,354199880,2140,2135,2140,2135,1424
|
|
20240405,142500,351152985,2135,2135,2135,2135,0
|
|
20240405,142400,351152985,2135,2135,2135,2135,1
|
|
20240405,142300,351150850,2135,2135,2135,2135,0
|
|
20240405,142200,351150850,2135,2135,2135,2135,0
|
|
20240405,142100,351150850,2135,2135,2135,2135,0
|
|
20240405,142000,351150850,2135,2135,2135,2135,0
|
|
20240405,141900,351150850,2135,2135,2135,2135,0
|
|
20240405,141800,351150850,2135,2135,2135,2135,0
|
|
20240405,141700,351150850,2135,2135,2135,2135,0
|
|
20240405,141600,351150850,2135,2135,2135,2135,0
|
|
20240405,141500,351150850,2135,2135,2135,2135,0
|
|
20240405,141400,351150850,2135,2135,2135,2135,2
|
|
20240405,141300,351146580,2135,2135,2135,2135,0
|
|
20240405,141200,351146580,2135,2135,2135,2135,0
|
|
20240405,141100,351146580,2135,2135,2135,2135,0
|
|
20240405,141000,351146580,2135,2135,2135,2135,11
|
|
20240405,140900,351123095,2130,2130,2130,2130,0
|
|
20240405,140800,351123095,2130,2130,2130,2130,355
|
|
20240405,140700,350366945,2135,2135,2135,2135,0
|
|
20240405,140600,350366945,2135,2135,2135,2135,438
|
|
20240405,140500,349431815,2140,2140,2140,2140,5
|
|
20240405,140400,349421115,2140,2140,2140,2140,0
|
|
20240405,140300,349421115,2140,2140,2140,2140,0
|
|
20240405,140200,349421115,2140,2140,2140,2140,0
|
|
20240405,140100,349421115,2140,2140,2140,2140,0
|
|
20240405,140000,349421115,2140,2150,2150,2140,375
|
|
20240405,135900,348615770,2155,2160,2160,2155,12
|
|
20240405,135800,348589880,2160,2160,2160,2160,0
|
|
20240405,135700,348589880,2160,2160,2160,2160,0
|
|
20240405,135600,348589880,2160,2150,2160,2150,283
|
|
20240405,135500,347979100,2145,2135,2145,2135,151
|
|
20240405,135400,347656495,2130,2130,2130,2130,14
|
|
20240405,135300,347626675,2135,2135,2135,2135,121
|
|
20240405,135200,347368340,2130,2130,2130,2130,187
|
|
20240405,135100,346970030,2125,2125,2125,2125,0
|
|
20240405,135000,346970030,2125,2125,2125,2125,1000
|
|
20240405,134900,344845030,2125,2125,2125,2125,0
|
|
20240405,134800,344845030,2125,2125,2125,2125,0
|
|
20240405,134700,344845030,2125,2125,2125,2125,0
|
|
20240405,134600,344845030,2125,2125,2125,2125,0
|
|
20240405,134500,344845030,2125,2125,2125,2125,0
|
|
20240405,134400,344845030,2125,2125,2125,2125,200
|
|
20240405,134300,344420030,2125,2125,2125,2125,11
|
|
20240405,134200,344396655,2120,2120,2120,2120,142
|
|
20240405,134100,344095615,2110,2105,2110,2105,1072
|
|
20240405,134000,341834230,2105,2105,2105,2105,0
|
|
20240405,133900,341834230,2105,2105,2105,2100,447
|
|
20240405,133800,340893985,2105,2105,2110,2105,397
|
|
20240405,133700,340058290,2100,2100,2100,2100,0
|
|
20240405,133600,340058290,2100,2100,2100,2100,0
|
|
20240405,133500,340058290,2100,2100,2100,2100,8
|
|
20240405,133400,340041490,2105,2110,2110,2105,300
|
|
20240405,133300,339408990,2100,2100,2100,2100,46
|
|
20240405,133200,339312390,2105,2110,2110,2105,1512
|
|
20240405,133100,336124985,2120,2120,2120,2120,0
|
|
20240405,133000,336124985,2120,2120,2120,2120,0
|
|
20240405,132900,336124985,2120,2120,2120,2120,0
|
|
20240405,132800,336124985,2120,2115,2120,2115,138
|
|
20240405,132700,335833060,2120,2120,2120,2120,0
|
|
20240405,132600,335833060,2120,2120,2120,2120,0
|
|
20240405,132500,335833060,2120,2120,2120,2120,0
|
|
20240405,132400,335833060,2120,2120,2120,2120,0
|
|
20240405,132300,335833060,2120,2120,2120,2120,0
|
|
20240405,132200,335833060,2120,2120,2120,2120,0
|
|
20240405,132100,335833060,2120,2120,2120,2120,0
|
|
20240405,132000,335833060,2120,2120,2120,2120,158
|
|
20240405,131900,335498100,2125,2125,2125,2125,0
|
|
20240405,131800,335498100,2125,2125,2125,2125,0
|
|
20240405,131700,335498100,2125,2125,2125,2125,0
|
|
20240405,131600,335498100,2125,2125,2125,2125,0
|
|
20240405,131500,335498100,2125,2125,2125,2125,3
|
|
20240405,131400,335491725,2125,2125,2125,2125,0
|
|
20240405,131300,335491725,2125,2125,2125,2125,11
|
|
20240405,131200,335468350,2125,2125,2125,2125,0
|
|
20240405,131100,335468350,2125,2125,2125,2125,0
|
|
20240405,131000,335468350,2125,2125,2125,2125,0
|
|
20240405,130900,335468350,2125,2125,2125,2125,0
|
|
20240405,130800,335468350,2125,2125,2125,2125,6
|
|
20240405,130700,335455600,2125,2125,2125,2125,0
|
|
20240405,130600,335455600,2125,2125,2125,2125,0
|
|
20240405,130500,335455600,2125,2125,2125,2125,0
|
|
20240405,130400,335455600,2125,2125,2125,2125,0
|
|
20240405,130300,335455600,2125,2125,2125,2125,0
|
|
20240405,130200,335455600,2125,2125,2125,2125,0
|
|
20240405,130100,335455600,2125,2125,2125,2125,2
|
|
20240405,130000,335451350,2125,2125,2125,2125,0
|
|
20240405,125900,335451350,2125,2125,2125,2125,0
|
|
20240405,125800,335451350,2125,2125,2125,2125,0
|
|
20240405,125700,335451350,2125,2125,2125,2125,0
|
|
20240405,125600,335451350,2125,2125,2125,2125,0
|
|
20240405,125500,335451350,2125,2130,2130,2125,576
|
|
20240405,125400,334227345,2125,2125,2125,2125,0
|
|
20240405,125300,334227345,2125,2125,2125,2125,0
|
|
20240405,125200,334227345,2125,2125,2125,2125,0
|
|
20240405,125100,334227345,2125,2130,2130,2125,1804
|
|
20240405,125000,330386155,2130,2130,2130,2130,814
|
|
20240405,124900,328652335,2135,2135,2135,2135,0
|
|
20240405,124800,328652335,2135,2135,2135,2135,0
|
|
20240405,124700,328652335,2135,2135,2135,2135,202
|
|
20240405,124600,328221065,2135,2135,2135,2135,154
|
|
20240405,124500,327892275,2135,2135,2135,2135,0
|
|
20240405,124400,327892275,2135,2135,2135,2135,0
|
|
20240405,124300,327892275,2135,2135,2135,2135,0
|
|
20240405,124200,327892275,2135,2135,2135,2135,0
|
|
20240405,124100,327892275,2135,2135,2135,2135,0
|
|
20240405,124000,327892275,2135,2135,2135,2135,0
|
|
20240405,123900,327892275,2135,2135,2135,2135,469
|
|
20240405,123800,326890960,2135,2135,2135,2135,13
|
|
20240405,123700,326863205,2135,2135,2135,2135,0
|
|
20240405,123600,326863205,2135,2135,2135,2135,0
|
|
20240405,123500,326863205,2135,2135,2135,2135,14
|
|
20240405,123400,326833315,2135,2135,2135,2135,0
|
|
20240405,123300,326833315,2135,2135,2135,2135,0
|
|
20240405,123200,326833315,2135,2135,2135,2135,667
|
|
20240405,123100,325409270,2135,2135,2135,2135,0
|
|
20240405,123000,325409270,2135,2135,2135,2135,418
|
|
20240405,122900,324516840,2140,2140,2140,2140,470
|
|
20240405,122800,323511040,2140,2140,2140,2140,0
|
|
20240405,122700,323511040,2140,2150,2150,2140,2480
|
|
20240405,122600,318201230,2155,2155,2155,2155,0
|
|
20240405,122500,318201230,2155,2155,2155,2155,0
|
|
20240405,122400,318201230,2155,2155,2155,2155,0
|
|
20240405,122300,318201230,2155,2155,2155,2155,1
|
|
20240405,122200,318199075,2160,2160,2160,2160,0
|
|
20240405,122100,318199075,2160,2160,2160,2160,162
|
|
20240405,122000,317849155,2160,2160,2160,2160,0
|
|
20240405,121900,317849155,2160,2160,2160,2160,0
|
|
20240405,121800,317849155,2160,2160,2160,2160,0
|
|
20240405,121700,317849155,2160,2160,2160,2160,11
|
|
20240405,121600,317825395,2155,2155,2155,2155,0
|
|
20240405,121500,317825395,2155,2155,2155,2155,0
|
|
20240405,121400,317825395,2155,2155,2155,2155,0
|
|
20240405,121300,317825395,2155,2155,2155,2155,3
|
|
20240405,121200,317818930,2160,2160,2160,2160,0
|
|
20240405,121100,317818930,2160,2160,2160,2160,1
|
|
20240405,121000,317816770,2150,2150,2150,2150,0
|
|
20240405,120900,317816770,2150,2150,2150,2150,0
|
|
20240405,120800,317816770,2150,2150,2150,2150,0
|
|
20240405,120700,317816770,2150,2150,2150,2150,0
|
|
20240405,120600,317816770,2150,2150,2150,2150,0
|
|
20240405,120500,317816770,2150,2150,2150,2150,10
|
|
20240405,120400,317795270,2145,2145,2145,2145,49
|
|
20240405,120300,317690165,2145,2145,2145,2145,0
|
|
20240405,120200,317690165,2145,2145,2145,2145,1
|
|
20240405,120100,317688020,2145,2150,2150,2145,14
|
|
20240405,120000,317657965,2160,2160,2160,2160,0
|
|
20240405,115900,317657965,2160,2160,2160,2160,1
|
|
20240405,115800,317655805,2145,2145,2145,2145,0
|
|
20240405,115700,317655805,2145,2145,2145,2145,0
|
|
20240405,115600,317655805,2145,2145,2145,2145,0
|
|
20240405,115500,317655805,2145,2145,2145,2145,0
|
|
20240405,115400,317655805,2145,2145,2145,2145,0
|
|
20240405,115300,317655805,2145,2145,2145,2145,0
|
|
20240405,115200,317655805,2145,2145,2145,2145,0
|
|
20240405,115100,317655805,2145,2145,2145,2145,0
|
|
20240405,115000,317655805,2145,2145,2145,2145,0
|
|
20240405,114900,317655805,2145,2145,2145,2145,0
|
|
20240405,114800,317655805,2145,2145,2145,2145,0
|
|
20240405,114700,317655805,2145,2145,2145,2145,0
|
|
20240405,114600,317655805,2145,2145,2145,2145,0
|
|
20240405,114500,317655805,2145,2145,2145,2145,10
|
|
20240405,114400,317634355,2145,2145,2145,2145,0
|
|
20240405,114300,317634355,2145,2155,2155,2140,2442
|
|
20240405,114200,312400170,2155,2155,2155,2155,0
|
|
20240405,114100,312400170,2155,2155,2155,2155,117
|
|
20240405,114000,312148035,2155,2155,2155,2155,0
|
|
20240405,113900,312148035,2155,2155,2155,2155,0
|
|
20240405,113800,312148035,2155,2155,2155,2155,0
|
|
20240405,113700,312148035,2155,2155,2155,2155,0
|
|
20240405,113600,312148035,2155,2155,2155,2155,0
|
|
20240405,113500,312148035,2155,2155,2155,2155,1
|
|
20240405,113400,312145880,2150,2150,2150,2150,117
|
|
20240405,113300,311894330,2150,2150,2150,2150,25
|
|
20240405,113200,311840580,2145,2145,2145,2145,1
|
|
20240405,113100,311838435,2140,2140,2140,2140,252
|
|
20240405,113000,311299155,2145,2150,2150,2145,1372
|
|
20240405,112900,308351855,2150,2150,2150,2150,128
|
|
20240405,112800,308076655,2150,2155,2155,2150,684
|
|
20240405,112700,306603640,2160,2160,2160,2160,0
|
|
20240405,112600,306603640,2160,2155,2160,2155,110
|
|
20240405,112500,306366540,2155,2155,2155,2155,0
|
|
20240405,112400,306366540,2155,2155,2155,2155,18
|
|
20240405,112300,306327750,2160,2160,2160,2160,1635
|
|
20240405,112200,302796150,2165,2165,2165,2165,0
|
|
20240405,112100,302796150,2165,2165,2165,2165,200
|
|
20240405,112000,302363150,2165,2165,2165,2165,29
|
|
20240405,111900,302300365,2165,2165,2165,2165,7
|
|
20240405,111800,302285210,2165,2165,2165,2165,1040
|
|
20240405,111700,300033610,2175,2175,2175,2175,0
|
|
20240405,111600,300033610,2175,2175,2175,2175,0
|
|
20240405,111500,300033610,2175,2175,2175,2175,5
|
|
20240405,111400,300022735,2175,2175,2175,2175,0
|
|
20240405,111300,300022735,2175,2175,2175,2175,2
|
|
20240405,111200,300018385,2165,2165,2165,2165,0
|
|
20240405,111100,300018385,2165,2165,2165,2165,0
|
|
20240405,111000,300018385,2165,2165,2165,2165,0
|
|
20240405,110900,300018385,2165,2165,2165,2165,0
|
|
20240405,110800,300018385,2165,2165,2165,2165,0
|
|
20240405,110700,300018385,2165,2165,2165,2165,1651
|
|
20240405,110600,296443970,2165,2175,2175,2165,200
|
|
20240405,110500,296010280,2175,2175,2175,2175,144
|
|
20240405,110400,295697080,2165,2165,2165,2165,0
|
|
20240405,110300,295697080,2165,2165,2165,2165,5
|
|
20240405,110200,295686255,2165,2165,2165,2165,0
|
|
20240405,110100,295686255,2165,2165,2165,2165,5
|
|
20240405,110000,295675430,2165,2165,2165,2165,500
|
|
20240405,105900,294592930,2170,2185,2185,2170,27
|
|
20240405,105800,294534265,2185,2160,2185,2160,1108
|
|
20240405,105700,292135440,2175,2175,2175,2175,0
|
|
20240405,105600,292135440,2175,2165,2175,2160,539
|
|
20240405,105500,290969870,2165,2165,2165,2165,0
|
|
20240405,105400,290969870,2165,2165,2165,2165,1
|
|
20240405,105300,290967705,2165,2165,2165,2165,0
|
|
20240405,105200,290967705,2165,2165,2165,2160,920
|
|
20240405,105100,288976555,2170,2170,2170,2170,3
|
|
20240405,105000,288970045,2170,2175,2175,2170,102
|
|
20240405,104900,288748680,2175,2180,2185,2175,757
|
|
20240405,104800,287094730,2185,2185,2185,2185,21
|
|
20240405,104700,287048845,2175,2180,2180,2175,732
|
|
20240405,104600,285456740,2180,2180,2180,2175,845
|
|
20240405,104500,283618745,2180,2180,2180,2180,32
|
|
20240405,104400,283548985,2180,2180,2180,2180,3
|
|
20240405,104300,283542445,2175,2190,2190,2175,516
|
|
20240405,104200,282420065,2190,2180,2190,2180,392
|
|
20240405,104100,281564870,2170,2170,2170,2170,1
|
|
20240405,104000,281562700,2170,2170,2170,2170,0
|
|
20240405,103900,281562700,2170,2170,2185,2170,16
|
|
20240405,103800,281527935,2170,2175,2175,2170,332
|
|
20240405,103700,280807440,2175,2175,2190,2175,895
|
|
20240405,103600,278860665,2195,2195,2195,2195,0
|
|
20240405,103500,278860665,2195,2195,2195,2195,9
|
|
20240405,103400,278840910,2180,2180,2180,2180,0
|
|
20240405,103300,278840910,2180,2190,2190,2180,104
|
|
20240405,103200,278614170,2180,2180,2180,2180,1
|
|
20240405,103100,278611990,2195,2195,2195,2195,0
|
|
20240405,103000,278611990,2195,2180,2195,2180,12
|
|
20240405,102900,278585665,2200,2200,2200,2200,25
|
|
20240405,102800,278530665,2195,2190,2195,2185,761
|
|
20240405,102700,276860465,2195,2185,2195,2185,271
|
|
20240405,102600,276267810,2175,2175,2175,2175,0
|
|
20240405,102500,276267810,2175,2170,2185,2170,301
|
|
20240405,102400,275614185,2175,2185,2185,2175,2594
|
|
20240405,102300,269970825,2185,2185,2185,2185,151
|
|
20240405,102200,269640890,2185,2185,2185,2185,0
|
|
20240405,102100,269640890,2185,2185,2185,2185,0
|
|
20240405,102000,269640890,2185,2185,2185,2185,0
|
|
20240405,101900,269640890,2185,2195,2195,2185,47
|
|
20240405,101800,269538180,2190,2190,2190,2190,3580
|
|
20240405,101700,261697980,2190,2190,2190,2190,3
|
|
20240405,101600,261691410,2195,2190,2195,2190,53
|
|
20240405,101500,261575090,2195,2195,2195,2195,74
|
|
20240405,101400,261412660,2195,2195,2195,2195,292
|
|
20240405,101300,260771720,2195,2195,2195,2195,23
|
|
20240405,101200,260721235,2190,2190,2190,2190,170
|
|
20240405,101100,260348935,2190,2210,2210,2190,1635
|
|
20240405,101000,256742170,2205,2195,2205,2195,9
|
|
20240405,100900,256722335,2210,2195,2210,2195,25
|
|
20240405,100800,256667235,2210,2205,2210,2205,520
|
|
20240405,100700,255518415,2205,2200,2205,2200,807
|
|
20240405,100600,253741415,2205,2205,2205,2205,0
|
|
20240405,100500,253741415,2205,2205,2205,2205,1
|
|
20240405,100400,253739210,2200,2200,2200,2200,184
|
|
20240405,100300,253334410,2205,2200,2205,2200,538
|
|
20240405,100200,252148310,2200,2200,2205,2195,1906
|
|
20240405,100100,247955175,2200,2210,2220,2195,3157
|
|
20240405,100000,240991130,2225,2235,2245,2220,5840
|
|
20240405,095900,227969195,2225,2190,2235,2190,11360
|
|
20240405,095800,202746425,2190,2205,2220,2180,866
|
|
20240405,095700,200837205,2215,2190,2215,2180,10310
|
|
20240405,095600,178106420,2175,2175,2190,2175,1337
|
|
20240405,095500,175189855,2190,2165,2190,2155,9678
|
|
20240405,095400,154180065,2165,2165,2165,2165,0
|
|
20240405,095300,154180065,2165,2165,2165,2165,1405
|
|
20240405,095200,151138240,2165,2150,2165,2150,443
|
|
20240405,095100,150184290,2165,2155,2165,2155,22
|
|
20240405,095000,150136680,2155,2165,2170,2155,391
|
|
20240405,094900,149292600,2165,2140,2165,2140,5138
|
|
20240405,094800,138226915,2130,2130,2130,2130,1
|
|
20240405,094700,138224785,2140,2130,2140,2130,67
|
|
20240405,094600,138081975,2130,2140,2140,2130,54
|
|
20240405,094500,137966555,2130,2130,2130,2130,11
|
|
20240405,094400,137943125,2130,2140,2140,2130,190
|
|
20240405,094300,137537335,2130,2130,2130,2130,1
|
|
20240405,094200,137535205,2135,2135,2135,2135,1508
|
|
20240405,094100,134315625,2135,2135,2135,2135,0
|
|
20240405,094000,134315625,2135,2135,2135,2135,31
|
|
20240405,093900,134249440,2135,2150,2150,2135,104
|
|
20240405,093800,134025900,2140,2140,2140,2140,18
|
|
20240405,093700,133987380,2150,2150,2150,2150,1
|
|
20240405,093600,133985230,2140,2140,2140,2140,18
|
|
20240405,093500,133946710,2145,2150,2150,2130,560
|
|
20240405,093400,132745355,2135,2160,2170,2125,8872
|
|
20240405,093300,113685240,2165,2155,2165,2155,1905
|
|
20240405,093200,109563055,2155,2150,2155,2145,14
|
|
20240405,093100,109532900,2150,2150,2155,2150,134
|
|
20240405,093000,109244465,2145,2145,2145,2145,906
|
|
20240405,092900,107301095,2150,2155,2155,2150,118
|
|
20240405,092800,107046895,2150,2150,2150,2140,2728
|
|
20240405,092700,101194240,2155,2165,2165,2155,216
|
|
20240405,092600,100728080,2170,2170,2170,2170,0
|
|
20240405,092500,100728080,2170,2150,2170,2150,8152
|
|
20240405,092400,83124290,2150,2160,2160,2145,373
|
|
20240405,092300,82321680,2155,2150,2160,2150,2513
|
|
20240405,092200,76907910,2150,2140,2150,2140,196
|
|
20240405,092100,76487535,2155,2155,2155,2155,0
|
|
20240405,092000,76487535,2155,2130,2155,2130,1780
|
|
20240405,091900,72685965,2130,2125,2130,2125,60
|
|
20240405,091800,72558215,2135,2130,2135,2130,500
|
|
20240405,091700,71491015,2130,2120,2135,2120,2388
|
|
20240405,091600,66418905,2120,2090,2130,2090,1750
|
|
20240405,091500,62754555,2090,2090,2090,2080,410
|
|
20240405,091400,61899695,2095,2095,2095,2095,400
|
|
20240405,091300,61061695,2095,2095,2095,2095,1
|
|
20240405,091200,61059600,2090,2090,2090,2090,46
|
|
20240405,091100,60963460,2095,2095,2095,2095,215
|
|
20240405,091000,60513035,2095,2095,2095,2095,222
|
|
20240405,090900,60047945,2095,2095,2095,2095,1
|
|
20240405,090800,60045850,2095,2095,2100,2080,527
|
|
20240405,090700,58942520,2050,2105,2125,2050,3928
|
|
20240405,090600,50724505,2100,2155,2155,2100,7324
|
|
20240405,090500,35129930,2160,2155,2160,2155,315
|
|
20240405,090400,34450930,2155,2170,2170,2150,1303
|
|
20240405,090300,31644925,2165,2155,2170,2155,6567
|
|
20240405,090200,17465165,2170,2150,2170,2145,676
|
|
20240405,090100,16009975,2160,2150,2170,2145,1177
|
|
20240405,090000,13479635,2145,2190,2200,2145,6148
|