661 lines
32 KiB
CSV
661 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,195800,325264630,3070,3070,3070,3070,4703
|
|
20240408,195700,325264630,3070,3070,3070,3070,0
|
|
20240408,195600,325264630,3070,3070,3070,3070,0
|
|
20240408,195500,325264630,3070,3070,3070,3070,0
|
|
20240408,195400,325264630,3070,3070,3070,3070,0
|
|
20240408,195300,325264630,3070,3070,3070,3070,0
|
|
20240408,195200,325264630,3070,3070,3070,3070,0
|
|
20240408,195100,325264630,3070,3070,3070,3070,0
|
|
20240408,195000,325264630,3070,3070,3070,3070,0
|
|
20240408,194900,325264630,3070,3070,3070,3070,0
|
|
20240408,194800,325264630,3070,3070,3070,3070,0
|
|
20240408,194700,325264630,3070,3070,3070,3070,0
|
|
20240408,194600,325264630,3070,3070,3070,3070,0
|
|
20240408,194500,325264630,3070,3070,3070,3070,0
|
|
20240408,194400,325264630,3070,3070,3070,3070,0
|
|
20240408,194300,325264630,3070,3070,3070,3070,0
|
|
20240408,194200,325264630,3070,3070,3070,3070,0
|
|
20240408,194100,325264630,3070,3070,3070,3070,0
|
|
20240408,194000,325264630,3070,3070,3070,3070,0
|
|
20240408,193900,325264630,3070,3070,3070,3070,0
|
|
20240408,193800,325264630,3070,3070,3070,3070,0
|
|
20240408,193700,325264630,3070,3070,3070,3070,0
|
|
20240408,193600,325264630,3070,3070,3070,3070,0
|
|
20240408,193500,325264630,3070,3070,3070,3070,0
|
|
20240408,193400,325264630,3070,3070,3070,3070,0
|
|
20240408,193300,325264630,3070,3070,3070,3070,0
|
|
20240408,193200,325264630,3070,3070,3070,3070,0
|
|
20240408,193100,325264630,3070,3070,3070,3070,0
|
|
20240408,193000,325264630,3070,3070,3070,3070,0
|
|
20240408,192900,325264630,3070,3070,3070,3070,0
|
|
20240408,192800,325264630,3070,3070,3070,3070,4703
|
|
20240408,192700,325264630,3070,3070,3070,3070,0
|
|
20240408,192600,325264630,3070,3070,3070,3070,0
|
|
20240408,192500,325264630,3070,3070,3070,3070,0
|
|
20240408,192400,325264630,3070,3070,3070,3070,0
|
|
20240408,192300,325264630,3070,3070,3070,3070,0
|
|
20240408,192200,325264630,3070,3070,3070,3070,0
|
|
20240408,192100,325264630,3070,3070,3070,3070,0
|
|
20240408,192000,325264630,3070,3070,3070,3070,0
|
|
20240408,191900,325264630,3070,3070,3070,3070,0
|
|
20240408,191800,325264630,3070,3070,3070,3070,0
|
|
20240408,191700,325264630,3070,3070,3070,3070,0
|
|
20240408,191600,325264630,3070,3070,3070,3070,0
|
|
20240408,191500,325264630,3070,3070,3070,3070,0
|
|
20240408,191400,325264630,3070,3070,3070,3070,0
|
|
20240408,191300,325264630,3070,3070,3070,3070,0
|
|
20240408,191200,325264630,3070,3070,3070,3070,0
|
|
20240408,191100,325264630,3070,3070,3070,3070,0
|
|
20240408,191000,325264630,3070,3070,3070,3070,0
|
|
20240408,190900,325264630,3070,3070,3070,3070,0
|
|
20240408,190800,325264630,3070,3070,3070,3070,0
|
|
20240408,190700,325264630,3070,3070,3070,3070,0
|
|
20240408,190600,325264630,3070,3070,3070,3070,0
|
|
20240408,190500,325264630,3070,3070,3070,3070,0
|
|
20240408,190400,325264630,3070,3070,3070,3070,0
|
|
20240408,190300,325264630,3070,3070,3070,3070,0
|
|
20240408,190200,325264630,3070,3070,3070,3070,0
|
|
20240408,190100,325264630,3070,3070,3070,3070,0
|
|
20240408,190000,325264630,3070,3070,3070,3070,0
|
|
20240408,185900,325264630,3070,3070,3070,3070,0
|
|
20240408,185800,325264630,3070,3070,3070,3070,4703
|
|
20240408,185700,325264630,3070,3070,3070,3070,0
|
|
20240408,185600,325264630,3070,3070,3070,3070,0
|
|
20240408,185500,325264630,3070,3070,3070,3070,0
|
|
20240408,185400,325264630,3070,3070,3070,3070,0
|
|
20240408,185300,325264630,3070,3070,3070,3070,0
|
|
20240408,185200,325264630,3070,3070,3070,3070,0
|
|
20240408,185100,325264630,3070,3070,3070,3070,0
|
|
20240408,185000,325264630,3070,3070,3070,3070,0
|
|
20240408,184900,325264630,3070,3070,3070,3070,0
|
|
20240408,184800,325264630,3070,3070,3070,3070,0
|
|
20240408,184700,325264630,3070,3070,3070,3070,0
|
|
20240408,184600,325264630,3070,3070,3070,3070,0
|
|
20240408,184500,325264630,3070,3070,3070,3070,0
|
|
20240408,184400,325264630,3070,3070,3070,3070,0
|
|
20240408,184300,325264630,3070,3070,3070,3070,0
|
|
20240408,184200,325264630,3070,3070,3070,3070,0
|
|
20240408,184100,325264630,3070,3070,3070,3070,0
|
|
20240408,184000,325264630,3070,3070,3070,3070,0
|
|
20240408,183900,325264630,3070,3070,3070,3070,0
|
|
20240408,183800,325264630,3070,3070,3070,3070,0
|
|
20240408,183700,325264630,3070,3070,3070,3070,0
|
|
20240408,183600,325264630,3070,3070,3070,3070,0
|
|
20240408,183500,325264630,3070,3070,3070,3070,0
|
|
20240408,183400,325264630,3070,3070,3070,3070,0
|
|
20240408,183300,325264630,3070,3070,3070,3070,0
|
|
20240408,183200,325264630,3070,3070,3070,3070,0
|
|
20240408,183100,325264630,3070,3070,3070,3070,0
|
|
20240408,183000,325264630,3070,3070,3070,3070,0
|
|
20240408,182900,325264630,3070,3070,3070,3070,0
|
|
20240408,182800,325264630,3070,3070,3070,3070,4703
|
|
20240408,182700,325264630,3070,3070,3070,3070,0
|
|
20240408,182600,325264630,3070,3070,3070,3070,0
|
|
20240408,182500,325264630,3070,3070,3070,3070,0
|
|
20240408,182400,325264630,3070,3070,3070,3070,0
|
|
20240408,182300,325264630,3070,3070,3070,3070,0
|
|
20240408,182200,325264630,3070,3070,3070,3070,0
|
|
20240408,182100,325264630,3070,3070,3070,3070,0
|
|
20240408,182000,325264630,3070,3070,3070,3070,0
|
|
20240408,181900,325264630,3070,3070,3070,3070,0
|
|
20240408,181800,325264630,3070,3070,3070,3070,0
|
|
20240408,181700,325264630,3070,3070,3070,3070,0
|
|
20240408,181600,325264630,3070,3070,3070,3070,0
|
|
20240408,181500,325264630,3070,3070,3070,3070,0
|
|
20240408,181400,325264630,3070,3070,3070,3070,0
|
|
20240408,181300,325264630,3070,3070,3070,3070,0
|
|
20240408,181200,325264630,3070,3070,3070,3070,0
|
|
20240408,181100,325264630,3070,3070,3070,3070,0
|
|
20240408,181000,325264630,3070,3070,3070,3070,0
|
|
20240408,180900,325264630,3070,3070,3070,3070,0
|
|
20240408,180800,325264630,3070,3070,3070,3070,0
|
|
20240408,180700,325264630,3070,3070,3070,3070,0
|
|
20240408,180600,325264630,3070,3070,3070,3070,0
|
|
20240408,180500,325264630,3070,3070,3070,3070,0
|
|
20240408,180400,325264630,3070,3070,3070,3070,0
|
|
20240408,180300,325264630,3070,3070,3070,3070,0
|
|
20240408,180200,325264630,3070,3070,3070,3070,0
|
|
20240408,180100,325264630,3070,3070,3070,3070,0
|
|
20240408,180000,325264630,3070,3070,3070,3070,0
|
|
20240408,175900,325264630,3070,3070,3070,3070,0
|
|
20240408,175800,325264630,3070,3070,3070,3070,4703
|
|
20240408,175700,325264630,3070,3070,3070,3070,0
|
|
20240408,175600,325264630,3070,3070,3070,3070,0
|
|
20240408,175500,325264630,3070,3070,3070,3070,0
|
|
20240408,175400,325264630,3070,3070,3070,3070,0
|
|
20240408,175300,325264630,3070,3070,3070,3070,0
|
|
20240408,175200,325264630,3070,3070,3070,3070,0
|
|
20240408,175100,325264630,3070,3070,3070,3070,0
|
|
20240408,175000,325264630,3070,3070,3070,3070,0
|
|
20240408,174900,325264630,3070,3070,3070,3070,0
|
|
20240408,174800,325264630,3070,3070,3070,3070,0
|
|
20240408,174700,325264630,3070,3070,3070,3070,0
|
|
20240408,174600,325264630,3070,3070,3070,3070,0
|
|
20240408,174500,325264630,3070,3070,3070,3070,0
|
|
20240408,174400,325264630,3070,3070,3070,3070,0
|
|
20240408,174300,325264630,3070,3070,3070,3070,0
|
|
20240408,174200,325264630,3070,3070,3070,3070,0
|
|
20240408,174100,325264630,3070,3070,3070,3070,0
|
|
20240408,174000,325264630,3070,3070,3070,3070,0
|
|
20240408,173900,325264630,3070,3070,3070,3070,0
|
|
20240408,173800,325264630,3070,3070,3070,3070,0
|
|
20240408,173700,325264630,3070,3070,3070,3070,0
|
|
20240408,173600,325264630,3070,3070,3070,3070,0
|
|
20240408,173500,325264630,3070,3070,3070,3070,0
|
|
20240408,173400,325264630,3070,3070,3070,3070,0
|
|
20240408,173300,325264630,3070,3070,3070,3070,0
|
|
20240408,173200,325264630,3070,3070,3070,3070,0
|
|
20240408,173100,325264630,3070,3070,3070,3070,0
|
|
20240408,173000,325264630,3070,3070,3070,3070,0
|
|
20240408,172900,325264630,3070,3070,3070,3070,0
|
|
20240408,172800,325264630,3070,3070,3070,3070,4703
|
|
20240408,172700,325264630,3070,3070,3070,3070,0
|
|
20240408,172600,325264630,3070,3070,3070,3070,0
|
|
20240408,172500,325264630,3070,3070,3070,3070,0
|
|
20240408,172400,325264630,3070,3070,3070,3070,0
|
|
20240408,172300,325264630,3070,3070,3070,3070,0
|
|
20240408,172200,325264630,3070,3070,3070,3070,0
|
|
20240408,172100,325264630,3070,3070,3070,3070,0
|
|
20240408,172000,325264630,3070,3070,3070,3070,0
|
|
20240408,171900,325264630,3070,3070,3070,3070,0
|
|
20240408,171800,325264630,3070,3070,3070,3070,0
|
|
20240408,171700,325264630,3070,3070,3070,3070,0
|
|
20240408,171600,325264630,3070,3070,3070,3070,0
|
|
20240408,171500,325264630,3070,3070,3070,3070,0
|
|
20240408,171400,325264630,3070,3070,3070,3070,0
|
|
20240408,171300,325264630,3070,3070,3070,3070,0
|
|
20240408,171200,325264630,3070,3070,3070,3070,0
|
|
20240408,171100,325264630,3070,3070,3070,3070,0
|
|
20240408,171000,325264630,3070,3070,3070,3070,0
|
|
20240408,170900,325264630,3070,3070,3070,3070,0
|
|
20240408,170800,325264630,3070,3070,3070,3070,0
|
|
20240408,170700,325264630,3070,3070,3070,3070,0
|
|
20240408,170600,325264630,3070,3070,3070,3070,0
|
|
20240408,170500,325264630,3070,3070,3070,3070,0
|
|
20240408,170400,325264630,3070,3070,3070,3070,0
|
|
20240408,170300,325264630,3070,3070,3070,3070,0
|
|
20240408,170200,325264630,3070,3070,3070,3070,0
|
|
20240408,170100,325264630,3070,3070,3070,3070,0
|
|
20240408,170000,325264630,3070,3070,3070,3070,0
|
|
20240408,165900,325264630,3070,3070,3070,3070,0
|
|
20240408,165800,325264630,3070,3070,3070,3070,4703
|
|
20240408,165700,325264630,3070,3070,3070,3070,0
|
|
20240408,165600,325264630,3070,3070,3070,3070,0
|
|
20240408,165500,325264630,3070,3070,3070,3070,0
|
|
20240408,165400,325264630,3070,3070,3070,3070,0
|
|
20240408,165300,325264630,3070,3070,3070,3070,0
|
|
20240408,165200,325264630,3070,3070,3070,3070,0
|
|
20240408,165100,325264630,3070,3070,3070,3070,0
|
|
20240408,165000,325264630,3070,3070,3070,3070,0
|
|
20240408,164900,325264630,3070,3070,3070,3070,0
|
|
20240408,164800,325264630,3070,3070,3070,3070,0
|
|
20240408,164700,325264630,3070,3070,3070,3070,0
|
|
20240408,164600,325264630,3070,3070,3070,3070,0
|
|
20240408,164500,325264630,3070,3070,3070,3070,0
|
|
20240408,164400,325264630,3070,3070,3070,3070,0
|
|
20240408,164300,325264630,3070,3070,3070,3070,0
|
|
20240408,164200,325264630,3070,3070,3070,3070,0
|
|
20240408,164100,325264630,3070,3070,3070,3070,0
|
|
20240408,164000,325264630,3070,3070,3070,3070,0
|
|
20240408,163900,325264630,3070,3070,3070,3070,0
|
|
20240408,163800,325264630,3070,3070,3070,3070,0
|
|
20240408,163700,325264630,3070,3070,3070,3070,0
|
|
20240408,163600,325264630,3070,3070,3070,3070,0
|
|
20240408,163500,325264630,3070,3070,3070,3070,0
|
|
20240408,163400,325264630,3070,3070,3070,3070,0
|
|
20240408,163300,325264630,3070,3070,3070,3070,0
|
|
20240408,163200,325264630,3070,3070,3070,3070,0
|
|
20240408,163100,325264630,3070,3070,3070,3070,0
|
|
20240408,163000,325264630,3070,3070,3070,3070,0
|
|
20240408,162900,325264630,3070,3070,3070,3070,0
|
|
20240408,162800,325264630,3070,3070,3070,3070,4703
|
|
20240408,162700,325264630,3070,3070,3070,3070,0
|
|
20240408,162600,325264630,3070,3070,3070,3070,0
|
|
20240408,162500,325264630,3070,3070,3070,3070,0
|
|
20240408,162400,325264630,3070,3070,3070,3070,0
|
|
20240408,162300,325264630,3070,3070,3070,3070,0
|
|
20240408,162200,325264630,3070,3070,3070,3070,0
|
|
20240408,162100,325264630,3070,3070,3070,3070,0
|
|
20240408,162000,325264630,3070,3070,3070,3070,0
|
|
20240408,161900,325264630,3070,3070,3070,3070,0
|
|
20240408,161800,325264630,3070,3070,3070,3070,0
|
|
20240408,161700,325264630,3070,3070,3070,3070,0
|
|
20240408,161600,325264630,3070,3070,3070,3070,0
|
|
20240408,161500,325264630,3070,3070,3070,3070,0
|
|
20240408,161400,325264630,3070,3070,3070,3070,0
|
|
20240408,161300,325264630,3070,3070,3070,3070,0
|
|
20240408,161200,325264630,3070,3070,3070,3070,0
|
|
20240408,161100,325264630,3070,3070,3070,3070,0
|
|
20240408,161000,325264630,3070,3070,3070,3070,0
|
|
20240408,160900,325264630,3070,3070,3070,3070,0
|
|
20240408,160800,325264630,3070,3070,3070,3070,0
|
|
20240408,160700,325264630,3070,3070,3070,3070,0
|
|
20240408,160600,325264630,3070,3070,3070,3070,0
|
|
20240408,160500,325264630,3070,3070,3070,3070,0
|
|
20240408,160400,325264630,3070,3070,3070,3070,0
|
|
20240408,160300,325264630,3070,3070,3070,3070,0
|
|
20240408,160200,325264630,3070,3070,3070,3070,0
|
|
20240408,160100,325264630,3070,3070,3070,3070,0
|
|
20240408,160000,325264630,3070,3070,3070,3070,0
|
|
20240408,155900,325264630,3070,3070,3070,3070,0
|
|
20240408,155800,325264630,3070,3070,3070,3070,4703
|
|
20240408,155700,325264630,3070,3070,3070,3070,0
|
|
20240408,155600,325264630,3070,3070,3070,3070,0
|
|
20240408,155500,325264630,3070,3070,3070,3070,0
|
|
20240408,155400,325264630,3070,3070,3070,3070,0
|
|
20240408,155300,325264630,3070,3070,3070,3070,0
|
|
20240408,155200,325264630,3070,3070,3070,3070,0
|
|
20240408,155100,325264630,3070,3070,3070,3070,0
|
|
20240408,155000,325264630,3070,3070,3070,3070,0
|
|
20240408,154900,325264630,3070,3070,3070,3070,0
|
|
20240408,154800,325264630,3070,3070,3070,3070,0
|
|
20240408,154700,325264630,3070,3070,3070,3070,0
|
|
20240408,154600,325264630,3070,3070,3070,3070,0
|
|
20240408,154500,325264630,3070,3070,3070,3070,0
|
|
20240408,154400,325264630,3070,3070,3070,3070,0
|
|
20240408,154300,325264630,3070,3070,3070,3070,0
|
|
20240408,154200,325264630,3070,3070,3070,3070,0
|
|
20240408,154100,325264630,3070,3070,3070,3070,0
|
|
20240408,154000,325264630,3070,3070,3070,3070,0
|
|
20240408,153900,325264630,3070,3070,3070,3070,0
|
|
20240408,153800,325264630,3070,3070,3070,3070,0
|
|
20240408,153700,325264630,3070,3070,3070,3070,0
|
|
20240408,153600,325264630,3070,3070,3070,3070,0
|
|
20240408,153500,325264630,3070,3070,3070,3070,0
|
|
20240408,153400,325264630,3070,3070,3070,3070,0
|
|
20240408,153300,325264630,3070,3070,3070,3070,0
|
|
20240408,153200,325264630,3070,3070,3070,3070,0
|
|
20240408,153100,325264630,3070,3070,3070,3070,0
|
|
20240408,153000,325264630,3070,3070,3070,3070,4703
|
|
20240408,152900,310826420,3075,3075,3075,3075,0
|
|
20240408,152800,310826420,3075,3075,3075,3075,0
|
|
20240408,152700,310826420,3075,3075,3075,3075,0
|
|
20240408,152600,310826420,3075,3075,3075,3075,0
|
|
20240408,152500,310826420,3075,3075,3075,3075,0
|
|
20240408,152400,310826420,3075,3075,3075,3075,0
|
|
20240408,152300,310826420,3075,3075,3075,3075,0
|
|
20240408,152200,310826420,3075,3075,3075,3075,0
|
|
20240408,152100,310826420,3075,3075,3075,3075,0
|
|
20240408,152000,310826420,3075,3075,3075,3075,0
|
|
20240408,151900,310826420,3075,3070,3075,3070,230
|
|
20240408,151800,310119230,3075,3070,3075,3070,14
|
|
20240408,151700,310076210,3070,3075,3075,3070,127
|
|
20240408,151600,309686150,3075,3070,3075,3070,117
|
|
20240408,151500,309326860,3070,3080,3080,3070,62
|
|
20240408,151400,309136420,3080,3080,3080,3080,32
|
|
20240408,151300,309037860,3080,3080,3080,3070,421
|
|
20240408,151200,307744330,3075,3075,3075,3075,0
|
|
20240408,151100,307744330,3075,3075,3075,3070,284
|
|
20240408,151000,306871445,3075,3070,3075,3070,42
|
|
20240408,150900,306742475,3075,3075,3075,3075,51
|
|
20240408,150800,306585650,3075,3070,3075,3070,501
|
|
20240408,150700,305047575,3070,3075,3075,3070,145
|
|
20240408,150600,304601775,3075,3075,3075,3070,204
|
|
20240408,150500,303974525,3075,3075,3075,3075,6
|
|
20240408,150400,303956075,3075,3075,3075,3075,180
|
|
20240408,150300,303402575,3075,3075,3075,3075,257
|
|
20240408,150200,302612300,3075,3070,3075,3070,77
|
|
20240408,150100,302375725,3075,3070,3075,3070,166
|
|
20240408,150000,301865305,3075,3070,3075,3070,64
|
|
20240408,145900,301668575,3070,3075,3075,3070,408
|
|
20240408,145800,300414015,3075,3075,3075,3075,132
|
|
20240408,145700,300008115,3075,3075,3075,3075,450
|
|
20240408,145600,298624365,3075,3075,3075,3075,452
|
|
20240408,145500,297234465,3075,3075,3075,3070,203
|
|
20240408,145400,296610245,3070,3070,3070,3070,19
|
|
20240408,145300,296551915,3070,3075,3075,3070,341
|
|
20240408,145200,295503390,3070,3070,3070,3070,82
|
|
20240408,145100,295251650,3075,3075,3075,3075,0
|
|
20240408,145000,295251650,3075,3075,3075,3075,0
|
|
20240408,144900,295251650,3075,3070,3075,3070,20
|
|
20240408,144800,295190235,3075,3075,3075,3075,406
|
|
20240408,144700,293941785,3070,3070,3070,3070,50
|
|
20240408,144600,293788285,3075,3075,3075,3075,6
|
|
20240408,144500,293769835,3075,3075,3075,3075,10
|
|
20240408,144400,293739085,3075,3075,3075,3070,24
|
|
20240408,144300,293665375,3075,3075,3075,3075,10
|
|
20240408,144200,293634625,3075,3075,3075,3075,3
|
|
20240408,144100,293625400,3070,3075,3075,3070,3005
|
|
20240408,144000,284400025,3075,3075,3075,3075,200
|
|
20240408,143900,283785025,3075,3075,3075,3075,101
|
|
20240408,143800,283474450,3075,3075,3075,3070,76
|
|
20240408,143700,283240845,3075,3075,3075,3075,7
|
|
20240408,143600,283219320,3070,3070,3070,3070,0
|
|
20240408,143500,283219320,3070,3070,3070,3070,0
|
|
20240408,143400,283219320,3070,3070,3070,3070,362
|
|
20240408,143300,282107980,3070,3070,3070,3070,18
|
|
20240408,143200,282052720,3070,3075,3075,3070,310
|
|
20240408,143100,281099520,3075,3075,3075,3075,203
|
|
20240408,143000,280475295,3075,3075,3075,3075,19
|
|
20240408,142900,280416870,3070,3070,3070,3070,0
|
|
20240408,142800,280416870,3070,3070,3070,3070,19
|
|
20240408,142700,280358540,3075,3075,3075,3075,1
|
|
20240408,142600,280355465,3075,3075,3075,3075,40
|
|
20240408,142500,280232465,3075,3075,3075,3075,11
|
|
20240408,142400,280198640,3075,3075,3075,3075,10
|
|
20240408,142300,280167890,3075,3075,3075,3075,2
|
|
20240408,142200,280161740,3070,3075,3075,3070,431
|
|
20240408,142100,278838500,3070,3075,3075,3070,250
|
|
20240408,142000,278070000,3075,3075,3075,3075,10
|
|
20240408,141900,278039250,3075,3075,3075,3075,2441
|
|
20240408,141800,270533175,3075,3075,3075,3075,2
|
|
20240408,141700,270527025,3070,3070,3070,3070,18
|
|
20240408,141600,270471765,3075,3075,3075,3075,0
|
|
20240408,141500,270471765,3075,3075,3075,3075,0
|
|
20240408,141400,270471765,3075,3075,3075,3075,100
|
|
20240408,141300,270164265,3075,3075,3075,3075,8
|
|
20240408,141200,270139665,3075,3070,3075,3070,43
|
|
20240408,141100,270007535,3070,3075,3075,3070,61
|
|
20240408,141000,269820240,3075,3075,3075,3075,101
|
|
20240408,140900,269509665,3075,3075,3075,3075,0
|
|
20240408,140800,269509665,3075,3075,3075,3075,6
|
|
20240408,140700,269491215,3070,3070,3070,3070,19
|
|
20240408,140600,269432885,3075,3075,3075,3075,25
|
|
20240408,140500,269356010,3075,3075,3075,3075,9
|
|
20240408,140400,269328335,3075,3075,3075,3075,101
|
|
20240408,140300,269017760,3075,3075,3075,3075,0
|
|
20240408,140200,269017760,3075,3075,3075,3075,13
|
|
20240408,140100,268977785,3070,3070,3070,3070,52
|
|
20240408,140000,268818145,3085,3075,3085,3075,1798
|
|
20240408,135900,263284640,3070,3075,3075,3070,289
|
|
20240408,135800,262397345,3075,3075,3075,3075,0
|
|
20240408,135700,262397345,3075,3075,3075,3075,33
|
|
20240408,135600,262295870,3075,3075,3075,3070,124
|
|
20240408,135500,261915090,3075,3075,3075,3075,4
|
|
20240408,135400,261902790,3075,3075,3075,3075,150
|
|
20240408,135300,261441540,3075,3075,3075,3075,58
|
|
20240408,135200,261263190,3075,3075,3075,3075,23
|
|
20240408,135100,261192465,3070,3075,3075,3070,359
|
|
20240408,135000,260090235,3075,3075,3075,3075,0
|
|
20240408,134900,260090235,3075,3075,3075,3075,16
|
|
20240408,134800,260041035,3075,3075,3075,3075,2
|
|
20240408,134700,260034885,3075,3075,3075,3075,10
|
|
20240408,134600,260004135,3075,3070,3075,3070,66
|
|
20240408,134500,259801480,3070,3075,3075,3070,24
|
|
20240408,134400,259727765,3075,3075,3075,3075,294
|
|
20240408,134300,258823715,3075,3075,3075,3075,0
|
|
20240408,134200,258823715,3075,3075,3085,3075,255
|
|
20240408,134100,258038525,3075,3075,3075,3075,0
|
|
20240408,134000,258038525,3075,3075,3075,3075,171
|
|
20240408,133900,257512700,3080,3075,3080,3075,600
|
|
20240408,133800,255666555,3075,3075,3075,3075,147
|
|
20240408,133700,255214530,3075,3075,3075,3075,1
|
|
20240408,133600,255211455,3070,3070,3070,3070,0
|
|
20240408,133500,255211455,3070,3075,3075,3070,164
|
|
20240408,133400,254707240,3075,3075,3075,3075,80
|
|
20240408,133300,254461240,3075,3075,3080,3075,92
|
|
20240408,133200,254178335,3075,3075,3075,3075,67
|
|
20240408,133100,253972310,3075,3075,3075,3075,279
|
|
20240408,133000,253114385,3070,3070,3070,3070,19
|
|
20240408,132900,253056055,3075,3075,3080,3075,213
|
|
20240408,132800,252400985,3075,3075,3075,3075,58
|
|
20240408,132700,252222635,3075,3075,3075,3075,53
|
|
20240408,132600,252059660,3075,3075,3075,3075,685
|
|
20240408,132500,249953285,3075,3075,3075,3075,2
|
|
20240408,132400,249947135,3075,3080,3080,3075,192
|
|
20240408,132300,249356680,3075,3075,3075,3075,75
|
|
20240408,132200,249126055,3075,3075,3075,3075,103
|
|
20240408,132100,248809330,3075,3075,3075,3075,1544
|
|
20240408,132000,244061530,3075,3075,3075,3075,0
|
|
20240408,131900,244061530,3075,3070,3075,3070,21
|
|
20240408,131800,243997045,3075,3075,3075,3075,1
|
|
20240408,131700,243993970,3075,3075,3075,3075,20
|
|
20240408,131600,243932470,3075,3075,3075,3075,7
|
|
20240408,131500,243910945,3075,3075,3075,3075,94
|
|
20240408,131400,243621895,3075,3070,3075,3070,44
|
|
20240408,131300,243486685,3070,3070,3070,3070,30
|
|
20240408,131200,243394585,3070,3070,3070,3070,96
|
|
20240408,131100,243099865,3075,3075,3075,3075,51
|
|
20240408,131000,242943040,3075,3075,3075,3075,53
|
|
20240408,130900,242780065,3070,3070,3070,3070,0
|
|
20240408,130800,242780065,3070,3075,3075,3070,583
|
|
20240408,130700,240987440,3075,3070,3075,3070,28
|
|
20240408,130600,240901440,3070,3075,3075,3070,24
|
|
20240408,130500,240827660,3070,3070,3070,3070,0
|
|
20240408,130400,240827660,3070,3070,3070,3070,0
|
|
20240408,130300,240827660,3070,3075,3075,3070,17
|
|
20240408,130200,240775465,3075,3075,3075,3075,571
|
|
20240408,130100,239019640,3075,3075,3075,3075,307
|
|
20240408,130000,238075615,3075,3075,3075,3075,11
|
|
20240408,125900,238041790,3070,3075,3075,3070,12
|
|
20240408,125800,238004940,3075,3075,3075,3070,20
|
|
20240408,125700,237943530,3075,3070,3075,3070,26
|
|
20240408,125600,237863605,3070,3070,3070,3070,124
|
|
20240408,125500,237482925,3070,3075,3075,3070,40
|
|
20240408,125400,237360000,3075,3075,3075,3075,96
|
|
20240408,125300,237064800,3075,3075,3075,3075,103
|
|
20240408,125200,236748075,3075,3080,3080,3075,38
|
|
20240408,125100,236631200,3080,3075,3080,3075,280
|
|
20240408,125000,235769950,3075,3075,3075,3075,100
|
|
20240408,124900,235462450,3075,3070,3075,3070,930
|
|
20240408,124800,232604850,3070,3075,3075,3070,7
|
|
20240408,124700,232583340,3070,3070,3075,3070,30
|
|
20240408,124600,232491205,3075,3075,3075,3075,33
|
|
20240408,124500,232389730,3075,3075,3075,3075,800
|
|
20240408,124400,229929730,3070,3070,3070,3070,5
|
|
20240408,124300,229914380,3070,3070,3070,3070,10
|
|
20240408,124200,229883680,3070,3070,3070,3070,24
|
|
20240408,124100,229810000,3070,3075,3075,3070,1491
|
|
20240408,124000,225231360,3075,3075,3075,3070,574
|
|
20240408,123900,223466335,3075,3070,3075,3070,23
|
|
20240408,123800,223395685,3070,3075,3075,3070,7
|
|
20240408,123700,223374185,3075,3070,3075,3070,117
|
|
20240408,123600,223014495,3070,3070,3070,3070,3
|
|
20240408,123500,223005285,3075,3070,3075,3070,220
|
|
20240408,123400,222328830,3070,3070,3070,3070,100
|
|
20240408,123300,222021830,3075,3075,3075,3075,100
|
|
20240408,123200,221714330,3075,3075,3075,3075,80
|
|
20240408,123100,221468330,3075,3075,3075,3070,48
|
|
20240408,123000,221320820,3075,3075,3075,3075,50
|
|
20240408,122900,221167070,3075,3070,3075,3070,274
|
|
20240408,122800,220324580,3075,3075,3075,3075,0
|
|
20240408,122700,220324580,3075,3070,3075,3070,734
|
|
20240408,122600,218067550,3075,3075,3075,3070,28
|
|
20240408,122500,217981570,3075,3075,3075,3075,0
|
|
20240408,122400,217981570,3075,3070,3075,3070,2142
|
|
20240408,122300,211396440,3070,3070,3070,3070,5
|
|
20240408,122200,211381090,3075,3075,3075,3070,13
|
|
20240408,122100,211341140,3070,3070,3070,3070,33
|
|
20240408,122000,211239830,3075,3075,3075,3075,229
|
|
20240408,121900,210535655,3075,3075,3075,3075,33
|
|
20240408,121800,210434180,3075,3075,3075,3075,92
|
|
20240408,121700,210151280,3070,3070,3070,3070,20
|
|
20240408,121600,210089880,3070,3070,3070,3070,509
|
|
20240408,121500,208527250,3070,3075,3075,3070,55
|
|
20240408,121400,208358235,3075,3075,3075,3070,8
|
|
20240408,121300,208333660,3070,3075,3075,3070,15
|
|
20240408,121200,208287560,3075,3070,3075,3070,607
|
|
20240408,121100,206422560,3075,3075,3075,3070,18
|
|
20240408,121000,206367235,3070,3075,3075,3070,28
|
|
20240408,120900,206281270,3075,3075,3075,3070,111
|
|
20240408,120800,205939995,3075,3075,3075,3070,10
|
|
20240408,120700,205909270,3070,3070,3070,3070,124
|
|
20240408,120600,205528590,3070,3075,3075,3070,79
|
|
20240408,120500,205285690,3075,3075,3075,3070,75
|
|
20240408,120400,205055200,3075,3070,3075,3070,174
|
|
20240408,120300,204520845,3070,3070,3070,3070,15
|
|
20240408,120200,204474795,3075,3070,3075,3070,147
|
|
20240408,120100,204022795,3075,3075,3075,3075,220
|
|
20240408,120000,203346295,3075,3070,3075,3070,32
|
|
20240408,115900,203247980,3075,3070,3075,3070,149
|
|
20240408,115800,202789830,3070,3070,3070,3070,10
|
|
20240408,115700,202759130,3070,3070,3070,3070,295
|
|
20240408,115600,201853480,3075,3070,3075,3070,5050
|
|
20240408,115500,186349930,3070,3070,3075,3070,18
|
|
20240408,115400,186294660,3070,3075,3075,3070,2
|
|
20240408,115300,186288515,3075,3075,3075,3070,42
|
|
20240408,115200,186159415,3075,3075,3075,3075,647
|
|
20240408,115100,184169890,3075,3070,3085,3070,251
|
|
20240408,115000,183396830,3075,3075,3075,3075,169
|
|
20240408,114900,182877155,3075,3075,3075,3075,81
|
|
20240408,114800,182628080,3080,3075,3080,3070,1446
|
|
20240408,114700,178182195,3075,3075,3075,3075,73
|
|
20240408,114600,177957720,3075,3075,3080,3075,80
|
|
20240408,114500,177711715,3080,3080,3080,3075,157
|
|
20240408,114400,177228430,3085,3085,3085,3075,21
|
|
20240408,114300,177163665,3080,3080,3080,3075,265
|
|
20240408,114200,176348250,3075,3075,3075,3075,77
|
|
20240408,114100,176111475,3075,3075,3075,3075,116
|
|
20240408,114000,175754775,3075,3080,3080,3075,100
|
|
20240408,113900,175447270,3085,3075,3085,3075,63
|
|
20240408,113800,175253285,3075,3075,3075,3075,137
|
|
20240408,113700,174832010,3080,3080,3080,3080,119
|
|
20240408,113600,174465490,3080,3080,3080,3080,92
|
|
20240408,113500,174182130,3080,3080,3080,3080,79
|
|
20240408,113400,173938810,3080,3080,3080,3080,116
|
|
20240408,113300,173581530,3080,3080,3080,3080,118
|
|
20240408,113200,173218090,3085,3080,3085,3080,210
|
|
20240408,113100,172571285,3080,3080,3080,3080,106
|
|
20240408,113000,172244805,3080,3080,3080,3080,988
|
|
20240408,112900,169201765,3080,3080,3080,3075,1671
|
|
20240408,112800,164055705,3075,3075,3075,3075,80
|
|
20240408,112700,163809705,3075,3075,3080,3075,151
|
|
20240408,112600,163345375,3075,3075,3080,3075,132
|
|
20240408,112500,162939155,3075,3075,3075,3075,121
|
|
20240408,112400,162567080,3080,3075,3080,3075,224
|
|
20240408,112300,161878115,3080,3075,3080,3075,14
|
|
20240408,112200,161835060,3080,3075,3080,3075,94
|
|
20240408,112100,161546000,3075,3075,3075,3075,146
|
|
20240408,112000,161097050,3075,3075,3075,3075,91
|
|
20240408,111900,160817225,3075,3075,3075,3075,71
|
|
20240408,111800,160598900,3080,3080,3080,3080,85
|
|
20240408,111700,160337100,3080,3080,3080,3075,302
|
|
20240408,111600,159407470,3075,3075,3080,3075,313
|
|
20240408,111500,158444970,3075,3075,3075,3075,108
|
|
20240408,111400,158112870,3080,3080,3080,3080,1
|
|
20240408,111300,158109790,3075,3080,3085,3075,245
|
|
20240408,111200,157355500,3080,3075,3080,3075,93
|
|
20240408,111100,157069075,3075,3075,3080,3075,603
|
|
20240408,111000,155212375,3075,3080,3080,3075,219
|
|
20240408,110900,154538940,3080,3075,3080,3075,192
|
|
20240408,110800,153947655,3075,3075,3075,3075,172
|
|
20240408,110700,153418755,3075,3075,3075,3075,54
|
|
20240408,110600,153252705,3080,3080,3080,3075,222
|
|
20240408,110500,152569905,3075,3075,3075,3075,268
|
|
20240408,110400,151745805,3075,3080,3080,3075,10
|
|
20240408,110300,151715035,3075,3075,3075,3075,4275
|
|
20240408,110200,138569410,3075,3075,3075,3075,71
|
|
20240408,110100,138351085,3075,3075,3080,3075,108
|
|
20240408,110000,138018970,3075,3075,3075,3075,123
|
|
20240408,105900,137640745,3075,3080,3080,3075,130
|
|
20240408,105800,137240895,3075,3075,3080,3075,119
|
|
20240408,105700,136874845,3080,3075,3080,3075,144
|
|
20240408,105600,136431840,3075,3075,3075,3075,90
|
|
20240408,105500,136155090,3075,3075,3075,3075,76
|
|
20240408,105400,135921390,3075,3080,3080,3075,193
|
|
20240408,105300,135327695,3075,3080,3080,3075,108
|
|
20240408,105200,134995545,3075,3080,3080,3075,206
|
|
20240408,105100,134361820,3075,3075,3080,3075,174
|
|
20240408,105000,133826760,3075,3075,3075,3075,1003
|
|
20240408,104900,130742535,3075,3075,3080,3075,170
|
|
20240408,104800,130219280,3075,3080,3080,3075,51
|
|
20240408,104700,130062255,3075,3075,3080,3075,109
|
|
20240408,104600,129726830,3080,3080,3080,3075,126
|
|
20240408,104500,129339130,3075,3075,3080,3075,155
|
|
20240408,104400,128862255,3075,3075,3075,3075,151
|
|
20240408,104300,128397930,3080,3080,3080,3075,135
|
|
20240408,104200,127982425,3075,3080,3080,3075,32
|
|
20240408,104100,127883875,3075,3075,3075,3075,108
|
|
20240408,104000,127551775,3075,3075,3080,3075,417
|
|
20240408,103900,126267940,3075,3075,3080,3075,1816
|
|
20240408,103800,120683365,3075,3075,3075,3075,310
|
|
20240408,103700,119730115,3075,3080,3085,3075,254
|
|
20240408,103600,118947355,3080,3080,3080,3080,159
|
|
20240408,103500,118457635,3080,3080,3080,3075,306
|
|
20240408,103400,117515165,3080,3080,3080,3080,5
|
|
20240408,103300,117499765,3080,3080,3080,3075,7147
|
|
20240408,103200,95522190,3075,3075,3080,3075,324
|
|
20240408,103100,94524890,3075,3075,3080,3075,694
|
|
20240408,103000,92389330,3075,3075,3075,3075,202
|
|
20240408,102900,91768180,3075,3080,3080,3075,96
|
|
20240408,102800,91472555,3080,3090,3090,3080,8360
|
|
20240408,102700,65723015,3085,3085,3085,3085,156
|
|
20240408,102600,65241755,3085,3085,3085,3085,438
|
|
20240408,102500,63890525,3085,3085,3085,3085,88
|
|
20240408,102400,63619045,3090,3085,3090,3085,4
|
|
20240408,102300,63606700,3085,3090,3090,3085,2
|
|
20240408,102200,63600525,3090,3085,3090,3085,104
|
|
20240408,102100,63279675,3090,3090,3090,3085,45
|
|
20240408,102000,63140645,3090,3085,3090,3085,39
|
|
20240408,101900,63020275,3090,3085,3090,3085,31
|
|
20240408,101800,62924510,3090,3090,3090,3090,17
|
|
20240408,101700,62871980,3085,3090,3090,3085,2
|
|
20240408,101600,62865805,3085,3085,3085,3085,5
|
|
20240408,101500,62850380,3090,3085,3090,3085,51
|
|
20240408,101400,62692795,3090,3085,3090,3085,565
|
|
20240408,101300,60949585,3085,3085,3085,3080,1312
|
|
20240408,101200,56906080,3085,3085,3085,3085,3
|
|
20240408,101100,56896825,3085,3085,3085,3085,107
|
|
20240408,101000,56566730,3085,3085,3085,3080,258
|
|
20240408,100900,55770805,3085,3080,3085,3080,309
|
|
20240408,100800,54817830,3080,3080,3080,3080,11
|
|
20240408,100700,54783950,3085,3085,3085,3080,535
|
|
20240408,100600,53136120,3085,3085,3085,3085,12
|
|
20240408,100500,53099100,3080,3085,3085,3080,7
|
|
20240408,100400,53077515,3080,3085,3085,3080,7
|
|
20240408,100300,53055940,3080,3090,3090,3080,303
|
|
20240408,100200,52119690,3080,3085,3090,3080,304
|
|
20240408,100100,51183205,3090,3085,3090,3085,2
|
|
20240408,100000,51177030,3085,3085,3090,3085,888
|
|
20240408,095900,48437525,3090,3090,3090,3085,158
|
|
20240408,095800,47949680,3090,3090,3090,3090,44
|
|
20240408,095700,47813720,3090,3090,3090,3090,30
|
|
20240408,095600,47721020,3090,3085,3090,3085,27
|
|
20240408,095500,47637640,3090,3090,3090,3090,11
|
|
20240408,095400,47603650,3090,3090,3090,3090,5
|
|
20240408,095300,47588200,3090,3090,3090,3090,47
|
|
20240408,095200,47442970,3090,3090,3090,3090,13
|
|
20240408,095100,47402800,3090,3085,3090,3085,601
|
|
20240408,095000,45548210,3085,3085,3085,3085,86
|
|
20240408,094900,45282900,3090,3090,3090,3090,402
|
|
20240408,094800,44040720,3090,3090,3090,3085,219
|
|
20240408,094700,43364910,3090,3090,3090,3085,149
|
|
20240408,094600,42905050,3090,3090,3090,3090,110
|
|
20240408,094500,42565150,3090,3090,3090,3085,689
|
|
20240408,094400,40439545,3090,3090,3090,3090,86
|
|
20240408,094300,40173805,3090,3090,3090,3090,1
|
|
20240408,094200,40170715,3090,3090,3090,3090,2
|
|
20240408,094100,40164535,3090,3090,3090,3090,10
|
|
20240408,094000,40133635,3090,3090,3090,3090,0
|
|
20240408,093900,40133635,3090,3090,3090,3090,14
|
|
20240408,093800,40090375,3090,3090,3090,3090,7
|
|
20240408,093700,40068745,3090,3090,3090,3085,32
|
|
20240408,093600,39969915,3090,3090,3090,3085,255
|
|
20240408,093500,39183220,3085,3085,3085,3085,52
|
|
20240408,093400,39022800,3090,3090,3090,3090,303
|
|
20240408,093300,38086530,3090,3090,3090,3090,3
|
|
20240408,093200,38077260,3090,3090,3090,3090,0
|
|
20240408,093100,38077260,3090,3090,3090,3090,0
|
|
20240408,093000,38077260,3090,3085,3090,3085,530
|
|
20240408,092900,36441060,3090,3090,3090,3090,1
|
|
20240408,092800,36437970,3085,3085,3085,3085,500
|
|
20240408,092700,34895470,3085,3090,3090,3085,560
|
|
20240408,092600,33165315,3090,3090,3090,3090,16
|
|
20240408,092500,33115875,3090,3090,3090,3090,1944
|
|
20240408,092400,27108915,3090,3090,3090,3090,3
|
|
20240408,092300,27099645,3090,3090,3090,3090,1
|
|
20240408,092200,27096555,3090,3090,3090,3090,1611
|
|
20240408,092100,22118565,3090,3090,3090,3090,174
|
|
20240408,092000,21580905,3090,3090,3090,3090,1
|
|
20240408,091900,21577815,3090,3090,3090,3090,51
|
|
20240408,091800,21420225,3080,3085,3085,3080,227
|
|
20240408,091700,20720035,3085,3085,3085,3085,43
|
|
20240408,091600,20587380,3085,3085,3085,3080,174
|
|
20240408,091500,20051310,3085,3085,3085,3085,1420
|
|
20240408,091400,15670610,3090,3090,3090,3090,0
|
|
20240408,091300,15670610,3090,3090,3090,3090,34
|
|
20240408,091200,15565550,3090,3090,3090,3090,10
|
|
20240408,091100,15534650,3085,3085,3085,3085,6
|
|
20240408,091000,15516140,3085,3090,3090,3085,149
|
|
20240408,090900,15056420,3090,3090,3090,3090,3
|
|
20240408,090800,15047150,3090,3090,3090,3090,23
|
|
20240408,090700,14976080,3085,3085,3085,3085,0
|
|
20240408,090600,14976080,3085,3085,3085,3085,50
|
|
20240408,090500,14821830,3090,3090,3090,3090,1230
|
|
20240408,090400,11021130,3090,3090,3090,3090,10
|
|
20240408,090300,10990230,3100,3090,3100,3080,1014
|
|
20240408,090200,7865360,3085,3085,3085,3085,0
|
|
20240408,090100,7865360,3085,3085,3085,3085,651
|
|
20240408,090000,5857025,3085,3090,3090,3085,1896
|