675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,201200,126329745,3370,3370,3370,3370,1878
|
|
20240409,201100,126329745,3370,3370,3370,3370,0
|
|
20240409,201000,126329745,3370,3370,3370,3370,0
|
|
20240409,200900,126329745,3370,3370,3370,3370,0
|
|
20240409,200800,126329745,3370,3370,3370,3370,0
|
|
20240409,200700,126329745,3370,3370,3370,3370,0
|
|
20240409,200600,126329745,3370,3370,3370,3370,0
|
|
20240409,200500,126329745,3370,3370,3370,3370,0
|
|
20240409,200400,126329745,3370,3370,3370,3370,0
|
|
20240409,200300,126329745,3370,3370,3370,3370,0
|
|
20240409,200200,126329745,3370,3370,3370,3370,0
|
|
20240409,200100,126329745,3370,3370,3370,3370,0
|
|
20240409,200000,126329745,3370,3370,3370,3370,0
|
|
20240409,195900,126329745,3370,3370,3370,3370,0
|
|
20240409,195800,126329745,3370,3370,3370,3370,0
|
|
20240409,195700,126329745,3370,3370,3370,3370,0
|
|
20240409,195600,126329745,3370,3370,3370,3370,0
|
|
20240409,195500,126329745,3370,3370,3370,3370,0
|
|
20240409,195400,126329745,3370,3370,3370,3370,0
|
|
20240409,195300,126329745,3370,3370,3370,3370,0
|
|
20240409,195200,126329745,3370,3370,3370,3370,0
|
|
20240409,195100,126329745,3370,3370,3370,3370,0
|
|
20240409,195000,126329745,3370,3370,3370,3370,0
|
|
20240409,194900,126329745,3370,3370,3370,3370,0
|
|
20240409,194800,126329745,3370,3370,3370,3370,0
|
|
20240409,194700,126329745,3370,3370,3370,3370,0
|
|
20240409,194600,126329745,3370,3370,3370,3370,0
|
|
20240409,194500,126329745,3370,3370,3370,3370,0
|
|
20240409,194400,126329745,3370,3370,3370,3370,0
|
|
20240409,194300,126329745,3370,3370,3370,3370,0
|
|
20240409,194200,126329745,3370,3370,3370,3370,1878
|
|
20240409,194100,126329745,3370,3370,3370,3370,0
|
|
20240409,194000,126329745,3370,3370,3370,3370,0
|
|
20240409,193900,126329745,3370,3370,3370,3370,0
|
|
20240409,193800,126329745,3370,3370,3370,3370,0
|
|
20240409,193700,126329745,3370,3370,3370,3370,0
|
|
20240409,193600,126329745,3370,3370,3370,3370,0
|
|
20240409,193500,126329745,3370,3370,3370,3370,0
|
|
20240409,193400,126329745,3370,3370,3370,3370,0
|
|
20240409,193300,126329745,3370,3370,3370,3370,0
|
|
20240409,193200,126329745,3370,3370,3370,3370,0
|
|
20240409,193100,126329745,3370,3370,3370,3370,0
|
|
20240409,193000,126329745,3370,3370,3370,3370,0
|
|
20240409,192900,126329745,3370,3370,3370,3370,0
|
|
20240409,192800,126329745,3370,3370,3370,3370,0
|
|
20240409,192700,126329745,3370,3370,3370,3370,0
|
|
20240409,192600,126329745,3370,3370,3370,3370,0
|
|
20240409,192500,126329745,3370,3370,3370,3370,0
|
|
20240409,192400,126329745,3370,3370,3370,3370,0
|
|
20240409,192300,126329745,3370,3370,3370,3370,0
|
|
20240409,192200,126329745,3370,3370,3370,3370,0
|
|
20240409,192100,126329745,3370,3370,3370,3370,0
|
|
20240409,192000,126329745,3370,3370,3370,3370,0
|
|
20240409,191900,126329745,3370,3370,3370,3370,0
|
|
20240409,191800,126329745,3370,3370,3370,3370,0
|
|
20240409,191700,126329745,3370,3370,3370,3370,0
|
|
20240409,191600,126329745,3370,3370,3370,3370,0
|
|
20240409,191500,126329745,3370,3370,3370,3370,0
|
|
20240409,191400,126329745,3370,3370,3370,3370,0
|
|
20240409,191300,126329745,3370,3370,3370,3370,0
|
|
20240409,191200,126329745,3370,3370,3370,3370,1878
|
|
20240409,191100,126329745,3370,3370,3370,3370,0
|
|
20240409,191000,126329745,3370,3370,3370,3370,0
|
|
20240409,190900,126329745,3370,3370,3370,3370,0
|
|
20240409,190800,126329745,3370,3370,3370,3370,0
|
|
20240409,190700,126329745,3370,3370,3370,3370,0
|
|
20240409,190600,126329745,3370,3370,3370,3370,0
|
|
20240409,190500,126329745,3370,3370,3370,3370,0
|
|
20240409,190400,126329745,3370,3370,3370,3370,0
|
|
20240409,190300,126329745,3370,3370,3370,3370,0
|
|
20240409,190200,126329745,3370,3370,3370,3370,0
|
|
20240409,190100,126329745,3370,3370,3370,3370,0
|
|
20240409,190000,126329745,3370,3370,3370,3370,0
|
|
20240409,185900,126329745,3370,3370,3370,3370,0
|
|
20240409,185800,126329745,3370,3370,3370,3370,0
|
|
20240409,185700,126329745,3370,3370,3370,3370,0
|
|
20240409,185600,126329745,3370,3370,3370,3370,0
|
|
20240409,185500,126329745,3370,3370,3370,3370,0
|
|
20240409,185400,126329745,3370,3370,3370,3370,0
|
|
20240409,185300,126329745,3370,3370,3370,3370,0
|
|
20240409,185200,126329745,3370,3370,3370,3370,0
|
|
20240409,185100,126329745,3370,3370,3370,3370,0
|
|
20240409,185000,126329745,3370,3370,3370,3370,0
|
|
20240409,184900,126329745,3370,3370,3370,3370,0
|
|
20240409,184800,126329745,3370,3370,3370,3370,0
|
|
20240409,184700,126329745,3370,3370,3370,3370,0
|
|
20240409,184600,126329745,3370,3370,3370,3370,0
|
|
20240409,184500,126329745,3370,3370,3370,3370,0
|
|
20240409,184400,126329745,3370,3370,3370,3370,0
|
|
20240409,184300,126329745,3370,3370,3370,3370,0
|
|
20240409,184200,126329745,3370,3370,3370,3370,1878
|
|
20240409,184100,126329745,3370,3370,3370,3370,0
|
|
20240409,184000,126329745,3370,3370,3370,3370,0
|
|
20240409,183900,126329745,3370,3370,3370,3370,0
|
|
20240409,183800,126329745,3370,3370,3370,3370,0
|
|
20240409,183700,126329745,3370,3370,3370,3370,0
|
|
20240409,183600,126329745,3370,3370,3370,3370,0
|
|
20240409,183500,126329745,3370,3370,3370,3370,0
|
|
20240409,183400,126329745,3370,3370,3370,3370,0
|
|
20240409,183300,126329745,3370,3370,3370,3370,0
|
|
20240409,183200,126329745,3370,3370,3370,3370,0
|
|
20240409,183100,126329745,3370,3370,3370,3370,0
|
|
20240409,183000,126329745,3370,3370,3370,3370,0
|
|
20240409,182900,126329745,3370,3370,3370,3370,0
|
|
20240409,182800,126329745,3370,3370,3370,3370,0
|
|
20240409,182700,126329745,3370,3370,3370,3370,0
|
|
20240409,182600,126329745,3370,3370,3370,3370,0
|
|
20240409,182500,126329745,3370,3370,3370,3370,0
|
|
20240409,182400,126329745,3370,3370,3370,3370,0
|
|
20240409,182300,126329745,3370,3370,3370,3370,0
|
|
20240409,182200,126329745,3370,3370,3370,3370,0
|
|
20240409,182100,126329745,3370,3370,3370,3370,0
|
|
20240409,182000,126329745,3370,3370,3370,3370,0
|
|
20240409,181900,126329745,3370,3370,3370,3370,0
|
|
20240409,181800,126329745,3370,3370,3370,3370,0
|
|
20240409,181700,126329745,3370,3370,3370,3370,0
|
|
20240409,181600,126329745,3370,3370,3370,3370,0
|
|
20240409,181500,126329745,3370,3370,3370,3370,0
|
|
20240409,181400,126329745,3370,3370,3370,3370,0
|
|
20240409,181300,126329745,3370,3370,3370,3370,0
|
|
20240409,181200,126329745,3370,3370,3370,3370,1878
|
|
20240409,181100,126329745,3370,3370,3370,3370,0
|
|
20240409,181000,126329745,3370,3370,3370,3370,0
|
|
20240409,180900,126329745,3370,3370,3370,3370,0
|
|
20240409,180800,126329745,3370,3370,3370,3370,0
|
|
20240409,180700,126329745,3370,3370,3370,3370,0
|
|
20240409,180600,126329745,3370,3370,3370,3370,0
|
|
20240409,180500,126329745,3370,3370,3370,3370,0
|
|
20240409,180400,126329745,3370,3370,3370,3370,0
|
|
20240409,180300,126329745,3370,3370,3370,3370,0
|
|
20240409,180200,126329745,3370,3370,3370,3370,0
|
|
20240409,180100,126329745,3370,3370,3370,3370,0
|
|
20240409,180000,126329745,3370,3370,3370,3370,0
|
|
20240409,175900,126329745,3370,3370,3370,3370,0
|
|
20240409,175800,126329745,3370,3370,3370,3370,0
|
|
20240409,175700,126329745,3370,3370,3370,3370,0
|
|
20240409,175600,126329745,3370,3370,3370,3370,0
|
|
20240409,175500,126329745,3370,3370,3370,3370,0
|
|
20240409,175400,126329745,3370,3370,3370,3370,0
|
|
20240409,175300,126329745,3370,3370,3370,3370,0
|
|
20240409,175200,126329745,3370,3370,3370,3370,0
|
|
20240409,175100,126329745,3370,3370,3370,3370,0
|
|
20240409,175000,126329745,3370,3370,3370,3370,0
|
|
20240409,174900,126329745,3370,3370,3370,3370,0
|
|
20240409,174800,126329745,3370,3370,3370,3370,0
|
|
20240409,174700,126329745,3370,3370,3370,3370,0
|
|
20240409,174600,126329745,3370,3370,3370,3370,0
|
|
20240409,174500,126329745,3370,3370,3370,3370,0
|
|
20240409,174400,126329745,3370,3370,3370,3370,0
|
|
20240409,174300,126329745,3370,3370,3370,3370,0
|
|
20240409,174200,126329745,3370,3370,3370,3370,1878
|
|
20240409,174100,126329745,3370,3370,3370,3370,0
|
|
20240409,174000,126329745,3370,3370,3370,3370,0
|
|
20240409,173900,126329745,3370,3370,3370,3370,0
|
|
20240409,173800,126329745,3370,3370,3370,3370,0
|
|
20240409,173700,126329745,3370,3370,3370,3370,0
|
|
20240409,173600,126329745,3370,3370,3370,3370,0
|
|
20240409,173500,126329745,3370,3370,3370,3370,0
|
|
20240409,173400,126329745,3370,3370,3370,3370,0
|
|
20240409,173300,126329745,3370,3370,3370,3370,0
|
|
20240409,173200,126329745,3370,3370,3370,3370,0
|
|
20240409,173100,126329745,3370,3370,3370,3370,0
|
|
20240409,173000,126329745,3370,3370,3370,3370,0
|
|
20240409,172900,126329745,3370,3370,3370,3370,0
|
|
20240409,172800,126329745,3370,3370,3370,3370,0
|
|
20240409,172700,126329745,3370,3370,3370,3370,0
|
|
20240409,172600,126329745,3370,3370,3370,3370,0
|
|
20240409,172500,126329745,3370,3370,3370,3370,0
|
|
20240409,172400,126329745,3370,3370,3370,3370,0
|
|
20240409,172300,126329745,3370,3370,3370,3370,0
|
|
20240409,172200,126329745,3370,3370,3370,3370,0
|
|
20240409,172100,126329745,3370,3370,3370,3370,0
|
|
20240409,172000,126329745,3370,3370,3370,3370,0
|
|
20240409,171900,126329745,3370,3370,3370,3370,0
|
|
20240409,171800,126329745,3370,3370,3370,3370,0
|
|
20240409,171700,126329745,3370,3370,3370,3370,0
|
|
20240409,171600,126329745,3370,3370,3370,3370,0
|
|
20240409,171500,126329745,3370,3370,3370,3370,0
|
|
20240409,171400,126329745,3370,3370,3370,3370,0
|
|
20240409,171300,126329745,3370,3370,3370,3370,0
|
|
20240409,171200,126329745,3370,3370,3370,3370,1878
|
|
20240409,171100,126329745,3370,3370,3370,3370,0
|
|
20240409,171000,126329745,3370,3370,3370,3370,0
|
|
20240409,170900,126329745,3370,3370,3370,3370,0
|
|
20240409,170800,126329745,3370,3370,3370,3370,0
|
|
20240409,170700,126329745,3370,3370,3370,3370,0
|
|
20240409,170600,126329745,3370,3370,3370,3370,0
|
|
20240409,170500,126329745,3370,3370,3370,3370,0
|
|
20240409,170400,126329745,3370,3370,3370,3370,0
|
|
20240409,170300,126329745,3370,3370,3370,3370,0
|
|
20240409,170200,126329745,3370,3370,3370,3370,0
|
|
20240409,170100,126329745,3370,3370,3370,3370,0
|
|
20240409,170000,126329745,3370,3370,3370,3370,0
|
|
20240409,165900,126329745,3370,3370,3370,3370,0
|
|
20240409,165800,126329745,3370,3370,3370,3370,0
|
|
20240409,165700,126329745,3370,3370,3370,3370,0
|
|
20240409,165600,126329745,3370,3370,3370,3370,0
|
|
20240409,165500,126329745,3370,3370,3370,3370,0
|
|
20240409,165400,126329745,3370,3370,3370,3370,0
|
|
20240409,165300,126329745,3370,3370,3370,3370,0
|
|
20240409,165200,126329745,3370,3370,3370,3370,0
|
|
20240409,165100,126329745,3370,3370,3370,3370,0
|
|
20240409,165000,126329745,3370,3370,3370,3370,0
|
|
20240409,164900,126329745,3370,3370,3370,3370,0
|
|
20240409,164800,126329745,3370,3370,3370,3370,0
|
|
20240409,164700,126329745,3370,3370,3370,3370,0
|
|
20240409,164600,126329745,3370,3370,3370,3370,0
|
|
20240409,164500,126329745,3370,3370,3370,3370,0
|
|
20240409,164400,126329745,3370,3370,3370,3370,0
|
|
20240409,164300,126329745,3370,3370,3370,3370,0
|
|
20240409,164200,126329745,3370,3370,3370,3370,1878
|
|
20240409,164100,126329745,3370,3370,3370,3370,0
|
|
20240409,164000,126329745,3370,3370,3370,3370,0
|
|
20240409,163900,126329745,3370,3370,3370,3370,0
|
|
20240409,163800,126329745,3370,3370,3370,3370,0
|
|
20240409,163700,126329745,3370,3370,3370,3370,0
|
|
20240409,163600,126329745,3370,3370,3370,3370,0
|
|
20240409,163500,126329745,3370,3370,3370,3370,0
|
|
20240409,163400,126329745,3370,3370,3370,3370,0
|
|
20240409,163300,126329745,3370,3370,3370,3370,0
|
|
20240409,163200,126329745,3370,3370,3370,3370,0
|
|
20240409,163100,126329745,3370,3370,3370,3370,0
|
|
20240409,163000,126329745,3370,3370,3370,3370,0
|
|
20240409,162900,126329745,3370,3370,3370,3370,0
|
|
20240409,162800,126329745,3370,3370,3370,3370,0
|
|
20240409,162700,126329745,3370,3370,3370,3370,0
|
|
20240409,162600,126329745,3370,3370,3370,3370,0
|
|
20240409,162500,126329745,3370,3370,3370,3370,0
|
|
20240409,162400,126329745,3370,3370,3370,3370,0
|
|
20240409,162300,126329745,3370,3370,3370,3370,0
|
|
20240409,162200,126329745,3370,3370,3370,3370,0
|
|
20240409,162100,126329745,3370,3370,3370,3370,0
|
|
20240409,162000,126329745,3370,3370,3370,3370,0
|
|
20240409,161900,126329745,3370,3370,3370,3370,0
|
|
20240409,161800,126329745,3370,3370,3370,3370,0
|
|
20240409,161700,126329745,3370,3370,3370,3370,0
|
|
20240409,161600,126329745,3370,3370,3370,3370,0
|
|
20240409,161500,126329745,3370,3370,3370,3370,0
|
|
20240409,161400,126329745,3370,3370,3370,3370,0
|
|
20240409,161300,126329745,3370,3370,3370,3370,0
|
|
20240409,161200,126329745,3370,3370,3370,3370,1878
|
|
20240409,161100,126329745,3370,3370,3370,3370,0
|
|
20240409,161000,126329745,3370,3370,3370,3370,0
|
|
20240409,160900,126329745,3370,3370,3370,3370,0
|
|
20240409,160800,126329745,3370,3370,3370,3370,0
|
|
20240409,160700,126329745,3370,3370,3370,3370,0
|
|
20240409,160600,126329745,3370,3370,3370,3370,0
|
|
20240409,160500,126329745,3370,3370,3370,3370,0
|
|
20240409,160400,126329745,3370,3370,3370,3370,0
|
|
20240409,160300,126329745,3370,3370,3370,3370,0
|
|
20240409,160200,126329745,3370,3370,3370,3370,0
|
|
20240409,160100,126329745,3370,3370,3370,3370,0
|
|
20240409,160000,126329745,3370,3370,3370,3370,0
|
|
20240409,155900,126329745,3370,3370,3370,3370,0
|
|
20240409,155800,126329745,3370,3370,3370,3370,0
|
|
20240409,155700,126329745,3370,3370,3370,3370,0
|
|
20240409,155600,126329745,3370,3370,3370,3370,0
|
|
20240409,155500,126329745,3370,3370,3370,3370,0
|
|
20240409,155400,126329745,3370,3370,3370,3370,0
|
|
20240409,155300,126329745,3370,3370,3370,3370,0
|
|
20240409,155200,126329745,3370,3370,3370,3370,0
|
|
20240409,155100,126329745,3370,3370,3370,3370,0
|
|
20240409,155000,126329745,3370,3370,3370,3370,0
|
|
20240409,154900,126329745,3370,3370,3370,3370,0
|
|
20240409,154800,126329745,3370,3370,3370,3370,0
|
|
20240409,154700,126329745,3370,3370,3370,3370,0
|
|
20240409,154600,126329745,3370,3370,3370,3370,0
|
|
20240409,154500,126329745,3370,3370,3370,3370,0
|
|
20240409,154400,126329745,3370,3370,3370,3370,0
|
|
20240409,154300,126329745,3370,3370,3370,3370,0
|
|
20240409,154200,126329745,3370,3370,3370,3370,1878
|
|
20240409,154100,126329745,3370,3370,3370,3370,0
|
|
20240409,154000,126329745,3370,3370,3370,3370,0
|
|
20240409,153900,126329745,3370,3370,3370,3370,0
|
|
20240409,153800,126329745,3370,3370,3370,3370,0
|
|
20240409,153700,126329745,3370,3370,3370,3370,0
|
|
20240409,153600,126329745,3370,3370,3370,3370,0
|
|
20240409,153500,126329745,3370,3370,3370,3370,0
|
|
20240409,153400,126329745,3370,3370,3370,3370,0
|
|
20240409,153300,126329745,3370,3370,3370,3370,0
|
|
20240409,153200,126329745,3370,3370,3370,3370,0
|
|
20240409,153100,126329745,3370,3370,3370,3370,0
|
|
20240409,153000,126329745,3370,3370,3370,3370,1878
|
|
20240409,152900,120000885,3380,3380,3380,3380,0
|
|
20240409,152800,120000885,3380,3380,3380,3380,0
|
|
20240409,152700,120000885,3380,3380,3380,3380,0
|
|
20240409,152600,120000885,3380,3380,3380,3380,0
|
|
20240409,152500,120000885,3380,3380,3380,3380,0
|
|
20240409,152400,120000885,3380,3380,3380,3380,0
|
|
20240409,152300,120000885,3380,3380,3380,3380,0
|
|
20240409,152200,120000885,3380,3380,3380,3380,0
|
|
20240409,152100,120000885,3380,3380,3380,3380,0
|
|
20240409,152000,120000885,3380,3380,3380,3380,0
|
|
20240409,151900,120000885,3380,3380,3380,3380,0
|
|
20240409,151800,120000885,3380,3380,3380,3380,0
|
|
20240409,151700,120000885,3380,3375,3380,3370,384
|
|
20240409,151600,118706665,3375,3375,3375,3375,805
|
|
20240409,151500,115989790,3390,3390,3390,3390,0
|
|
20240409,151400,115989790,3390,3390,3390,3390,0
|
|
20240409,151300,115989790,3390,3390,3390,3390,0
|
|
20240409,151200,115989790,3390,3390,3390,3390,0
|
|
20240409,151100,115989790,3390,3390,3390,3390,0
|
|
20240409,151000,115989790,3390,3390,3390,3390,0
|
|
20240409,150900,115989790,3390,3390,3390,3390,1
|
|
20240409,150800,115986400,3375,3375,3375,3375,0
|
|
20240409,150700,115986400,3375,3375,3375,3375,1180
|
|
20240409,150600,112003900,3390,3390,3390,3390,0
|
|
20240409,150500,112003900,3390,3385,3390,3385,44
|
|
20240409,150400,111854930,3385,3385,3385,3385,0
|
|
20240409,150300,111854930,3385,3385,3385,3385,3
|
|
20240409,150200,111844775,3385,3380,3385,3380,674
|
|
20240409,150100,109566650,3385,3385,3385,3385,4
|
|
20240409,150000,109553110,3380,3380,3380,3380,0
|
|
20240409,145900,109553110,3380,3385,3385,3380,510
|
|
20240409,145800,107826770,3390,3390,3390,3390,0
|
|
20240409,145700,107826770,3390,3390,3390,3390,0
|
|
20240409,145600,107826770,3390,3390,3390,3390,76
|
|
20240409,145500,107569130,3380,3380,3380,3380,0
|
|
20240409,145400,107569130,3380,3380,3380,3380,0
|
|
20240409,145300,107569130,3380,3380,3380,3380,13
|
|
20240409,145200,107525190,3385,3385,3385,3385,0
|
|
20240409,145100,107525190,3385,3385,3385,3385,92
|
|
20240409,145000,107213770,3385,3385,3385,3385,622
|
|
20240409,144900,105108300,3380,3380,3380,3380,0
|
|
20240409,144800,105108300,3380,3380,3380,3380,500
|
|
20240409,144700,103418300,3380,3380,3380,3375,836
|
|
20240409,144600,100592785,3380,3380,3380,3380,4
|
|
20240409,144500,100579265,3380,3380,3380,3380,0
|
|
20240409,144400,100579265,3380,3380,3380,3380,0
|
|
20240409,144300,100579265,3380,3380,3380,3380,0
|
|
20240409,144200,100579265,3380,3380,3380,3375,1294
|
|
20240409,144100,96211925,3380,3380,3380,3380,0
|
|
20240409,144000,96211925,3380,3380,3380,3380,0
|
|
20240409,143900,96211925,3380,3380,3380,3380,0
|
|
20240409,143800,96211925,3380,3380,3380,3380,0
|
|
20240409,143700,96211925,3380,3380,3380,3380,0
|
|
20240409,143600,96211925,3380,3380,3380,3380,0
|
|
20240409,143500,96211925,3380,3375,3380,3375,136
|
|
20240409,143400,95752435,3380,3380,3380,3380,20
|
|
20240409,143300,95684835,3375,3380,3380,3375,195
|
|
20240409,143200,95026655,3380,3380,3380,3380,15
|
|
20240409,143100,94975955,3380,3380,3380,3380,0
|
|
20240409,143000,94975955,3380,3380,3380,3380,0
|
|
20240409,142900,94975955,3380,3380,3380,3380,0
|
|
20240409,142800,94975955,3380,3380,3380,3380,0
|
|
20240409,142700,94975955,3380,3380,3380,3380,0
|
|
20240409,142600,94975955,3380,3380,3380,3380,0
|
|
20240409,142500,94975955,3380,3380,3380,3380,0
|
|
20240409,142400,94975955,3380,3380,3380,3380,0
|
|
20240409,142300,94975955,3380,3380,3380,3380,0
|
|
20240409,142200,94975955,3380,3380,3380,3380,15
|
|
20240409,142100,94925255,3375,3375,3375,3375,0
|
|
20240409,142000,94925255,3375,3375,3375,3375,50
|
|
20240409,141900,94756505,3380,3380,3380,3380,0
|
|
20240409,141800,94756505,3380,3380,3380,3380,0
|
|
20240409,141700,94756505,3380,3380,3380,3380,0
|
|
20240409,141600,94756505,3380,3380,3380,3380,13
|
|
20240409,141500,94712565,3375,3375,3375,3375,38
|
|
20240409,141400,94584315,3375,3375,3375,3375,50
|
|
20240409,141300,94415565,3380,3375,3380,3375,109
|
|
20240409,141200,94047645,3380,3375,3380,3375,45
|
|
20240409,141100,93895695,3375,3375,3375,3375,0
|
|
20240409,141000,93895695,3375,3375,3375,3375,229
|
|
20240409,140900,93122820,3375,3375,3375,3375,0
|
|
20240409,140800,93122820,3375,3375,3375,3375,0
|
|
20240409,140700,93122820,3375,3375,3375,3375,868
|
|
20240409,140600,90193320,3375,3375,3375,3375,196
|
|
20240409,140500,89531820,3375,3375,3375,3375,0
|
|
20240409,140400,89531820,3375,3375,3375,3375,0
|
|
20240409,140300,89531820,3375,3375,3375,3375,0
|
|
20240409,140200,89531820,3375,3375,3375,3375,15
|
|
20240409,140100,89481195,3375,3375,3375,3375,0
|
|
20240409,140000,89481195,3375,3375,3375,3375,0
|
|
20240409,135900,89481195,3375,3375,3375,3375,11
|
|
20240409,135800,89444070,3375,3375,3375,3375,0
|
|
20240409,135700,89444070,3375,3375,3375,3375,0
|
|
20240409,135600,89444070,3375,3375,3375,3375,0
|
|
20240409,135500,89444070,3375,3375,3375,3375,309
|
|
20240409,135400,88401195,3380,3380,3380,3380,1
|
|
20240409,135300,88397815,3380,3380,3380,3380,0
|
|
20240409,135200,88397815,3380,3380,3380,3380,15
|
|
20240409,135100,88347115,3380,3380,3380,3380,0
|
|
20240409,135000,88347115,3380,3380,3380,3380,0
|
|
20240409,134900,88347115,3380,3380,3380,3380,0
|
|
20240409,134800,88347115,3380,3380,3380,3380,0
|
|
20240409,134700,88347115,3380,3380,3380,3380,0
|
|
20240409,134600,88347115,3380,3380,3380,3380,0
|
|
20240409,134500,88347115,3380,3380,3380,3380,0
|
|
20240409,134400,88347115,3380,3380,3380,3380,0
|
|
20240409,134300,88347115,3380,3375,3380,3375,58
|
|
20240409,134200,88151205,3380,3380,3380,3380,26
|
|
20240409,134100,88063325,3375,3375,3375,3375,0
|
|
20240409,134000,88063325,3375,3375,3375,3375,0
|
|
20240409,133900,88063325,3375,3375,3375,3375,0
|
|
20240409,133800,88063325,3375,3375,3375,3375,0
|
|
20240409,133700,88063325,3375,3375,3375,3375,0
|
|
20240409,133600,88063325,3375,3375,3375,3375,0
|
|
20240409,133500,88063325,3375,3375,3375,3375,38
|
|
20240409,133400,87935075,3380,3380,3380,3380,50
|
|
20240409,133300,87766075,3380,3380,3380,3380,0
|
|
20240409,133200,87766075,3380,3380,3380,3380,18
|
|
20240409,133100,87705235,3375,3375,3375,3375,85
|
|
20240409,133000,87418360,3375,3375,3375,3375,50
|
|
20240409,132900,87249610,3380,3380,3380,3380,0
|
|
20240409,132800,87249610,3380,3380,3380,3380,0
|
|
20240409,132700,87249610,3380,3380,3380,3380,0
|
|
20240409,132600,87249610,3380,3380,3380,3380,0
|
|
20240409,132500,87249610,3380,3380,3380,3380,12
|
|
20240409,132400,87209050,3380,3380,3380,3380,0
|
|
20240409,132300,87209050,3380,3380,3380,3380,0
|
|
20240409,132200,87209050,3380,3375,3380,3375,143
|
|
20240409,132100,86726350,3375,3375,3375,3375,0
|
|
20240409,132000,86726350,3375,3375,3375,3375,0
|
|
20240409,131900,86726350,3375,3375,3375,3375,0
|
|
20240409,131800,86726350,3375,3375,3375,3375,109
|
|
20240409,131700,86358475,3380,3380,3380,3380,0
|
|
20240409,131600,86358475,3380,3380,3380,3380,0
|
|
20240409,131500,86358475,3380,3375,3380,3375,68
|
|
20240409,131400,86128825,3380,3380,3380,3380,0
|
|
20240409,131300,86128825,3380,3380,3380,3380,0
|
|
20240409,131200,86128825,3380,3380,3380,3380,15
|
|
20240409,131100,86078125,3380,3380,3380,3380,38
|
|
20240409,131000,85949685,3380,3380,3380,3380,0
|
|
20240409,130900,85949685,3380,3380,3380,3380,0
|
|
20240409,130800,85949685,3380,3375,3380,3375,12
|
|
20240409,130700,85909150,3365,3365,3365,3365,0
|
|
20240409,130600,85909150,3365,3365,3365,3365,0
|
|
20240409,130500,85909150,3365,3365,3365,3365,0
|
|
20240409,130400,85909150,3365,3365,3365,3365,0
|
|
20240409,130300,85909150,3365,3365,3365,3365,0
|
|
20240409,130200,85909150,3365,3365,3365,3365,0
|
|
20240409,130100,85909150,3365,3365,3365,3365,0
|
|
20240409,130000,85909150,3365,3365,3365,3365,0
|
|
20240409,125900,85909150,3365,3365,3365,3365,0
|
|
20240409,125800,85909150,3365,3365,3365,3365,0
|
|
20240409,125700,85909150,3365,3365,3365,3365,0
|
|
20240409,125600,85909150,3365,3365,3365,3365,0
|
|
20240409,125500,85909150,3365,3365,3365,3365,38
|
|
20240409,125400,85781280,3380,3380,3380,3380,0
|
|
20240409,125300,85781280,3380,3380,3380,3380,0
|
|
20240409,125200,85781280,3380,3380,3380,3380,0
|
|
20240409,125100,85781280,3380,3375,3380,3375,12
|
|
20240409,125000,85740750,3365,3365,3365,3365,0
|
|
20240409,124900,85740750,3365,3365,3365,3365,0
|
|
20240409,124800,85740750,3365,3365,3365,3365,0
|
|
20240409,124700,85740750,3365,3365,3365,3365,0
|
|
20240409,124600,85740750,3365,3365,3365,3365,0
|
|
20240409,124500,85740750,3365,3365,3365,3365,0
|
|
20240409,124400,85740750,3365,3365,3365,3365,0
|
|
20240409,124300,85740750,3365,3365,3365,3365,0
|
|
20240409,124200,85740750,3365,3365,3365,3365,0
|
|
20240409,124100,85740750,3365,3365,3365,3365,135
|
|
20240409,124000,85286475,3365,3365,3365,3365,51
|
|
20240409,123900,85114860,3370,3370,3370,3370,509
|
|
20240409,123800,83399530,3370,3370,3370,3370,63
|
|
20240409,123700,83187220,3370,3370,3370,3370,0
|
|
20240409,123600,83187220,3370,3370,3370,3370,61
|
|
20240409,123500,82981650,3370,3370,3370,3370,38
|
|
20240409,123400,82853590,3380,3380,3380,3380,12
|
|
20240409,123300,82813030,3380,3380,3380,3380,0
|
|
20240409,123200,82813030,3380,3380,3380,3380,0
|
|
20240409,123100,82813030,3380,3380,3380,3380,0
|
|
20240409,123000,82813030,3380,3380,3380,3380,0
|
|
20240409,122900,82813030,3380,3380,3380,3380,0
|
|
20240409,122800,82813030,3380,3380,3380,3380,0
|
|
20240409,122700,82813030,3380,3380,3380,3380,0
|
|
20240409,122600,82813030,3380,3380,3380,3380,0
|
|
20240409,122500,82813030,3380,3380,3380,3380,0
|
|
20240409,122400,82813030,3380,3380,3380,3380,0
|
|
20240409,122300,82813030,3380,3380,3380,3380,0
|
|
20240409,122200,82813030,3380,3380,3380,3380,0
|
|
20240409,122100,82813030,3380,3380,3380,3380,0
|
|
20240409,122000,82813030,3380,3380,3380,3380,0
|
|
20240409,121900,82813030,3380,3380,3380,3380,0
|
|
20240409,121800,82813030,3380,3380,3380,3380,0
|
|
20240409,121700,82813030,3380,3380,3380,3380,12
|
|
20240409,121600,82772470,3370,3370,3370,3370,0
|
|
20240409,121500,82772470,3370,3370,3370,3370,38
|
|
20240409,121400,82644410,3370,3370,3370,3370,0
|
|
20240409,121300,82644410,3370,3370,3370,3370,0
|
|
20240409,121200,82644410,3370,3370,3370,3370,0
|
|
20240409,121100,82644410,3370,3370,3370,3370,0
|
|
20240409,121000,82644410,3370,3370,3370,3370,0
|
|
20240409,120900,82644410,3370,3370,3370,3370,0
|
|
20240409,120800,82644410,3370,3370,3370,3370,0
|
|
20240409,120700,82644410,3370,3370,3370,3370,0
|
|
20240409,120600,82644410,3370,3370,3370,3370,40
|
|
20240409,120500,82509610,3370,3370,3370,3370,0
|
|
20240409,120400,82509610,3370,3370,3370,3370,500
|
|
20240409,120300,80824610,3385,3385,3385,3385,0
|
|
20240409,120200,80824610,3385,3385,3385,3385,0
|
|
20240409,120100,80824610,3385,3385,3385,3385,0
|
|
20240409,120000,80824610,3385,3380,3385,3380,12
|
|
20240409,115900,80783995,3385,3385,3385,3385,0
|
|
20240409,115800,80783995,3385,3380,3385,3380,20
|
|
20240409,115700,80716300,3370,3370,3370,3370,200
|
|
20240409,115600,80042300,3370,3370,3370,3370,0
|
|
20240409,115500,80042300,3370,3370,3370,3370,38
|
|
20240409,115400,79914240,3380,3380,3380,3380,0
|
|
20240409,115300,79914240,3380,3380,3380,3380,0
|
|
20240409,115200,79914240,3380,3380,3380,3380,0
|
|
20240409,115100,79914240,3380,3380,3380,3380,0
|
|
20240409,115000,79914240,3380,3370,3380,3370,56
|
|
20240409,114900,79725470,3385,3385,3385,3385,0
|
|
20240409,114800,79725470,3385,3385,3385,3385,0
|
|
20240409,114700,79725470,3385,3385,3385,3385,0
|
|
20240409,114600,79725470,3385,3375,3385,3375,830
|
|
20240409,114500,76918235,3375,3375,3375,3375,0
|
|
20240409,114400,76918235,3375,3375,3375,3375,0
|
|
20240409,114300,76918235,3375,3375,3375,3375,12
|
|
20240409,114200,76877735,3370,3370,3370,3370,101
|
|
20240409,114100,76537365,3370,3370,3370,3370,0
|
|
20240409,114000,76537365,3370,3370,3370,3370,0
|
|
20240409,113900,76537365,3370,3370,3370,3370,0
|
|
20240409,113800,76537365,3370,3370,3370,3370,0
|
|
20240409,113700,76537365,3370,3370,3370,3370,23
|
|
20240409,113600,76459855,3370,3370,3370,3370,153
|
|
20240409,113500,75944245,3370,3370,3370,3370,39
|
|
20240409,113400,75812815,3370,3370,3370,3370,0
|
|
20240409,113300,75812815,3370,3370,3370,3370,0
|
|
20240409,113200,75812815,3370,3370,3370,3370,80
|
|
20240409,113100,75543215,3370,3370,3370,3370,198
|
|
20240409,113000,74875955,3370,3375,3375,3370,112
|
|
20240409,112900,74498260,3380,3375,3380,3375,102
|
|
20240409,112800,74153990,3375,3375,3375,3375,14
|
|
20240409,112700,74106740,3380,3380,3380,3380,0
|
|
20240409,112600,74106740,3380,3380,3380,3380,12
|
|
20240409,112500,74066180,3375,3375,3375,3375,0
|
|
20240409,112400,74066180,3375,3375,3375,3375,155
|
|
20240409,112300,73543055,3375,3375,3375,3375,148
|
|
20240409,112200,73043555,3375,3375,3375,3375,50
|
|
20240409,112100,72874805,3375,3375,3375,3375,0
|
|
20240409,112000,72874805,3375,3375,3375,3375,0
|
|
20240409,111900,72874805,3375,3375,3375,3375,100
|
|
20240409,111800,72537305,3370,3370,3370,3370,0
|
|
20240409,111700,72537305,3370,3370,3370,3370,0
|
|
20240409,111600,72537305,3370,3370,3370,3370,141
|
|
20240409,111500,72062135,3370,3370,3370,3370,39
|
|
20240409,111400,71930705,3380,3380,3380,3380,0
|
|
20240409,111300,71930705,3380,3380,3380,3380,0
|
|
20240409,111200,71930705,3380,3380,3380,3380,0
|
|
20240409,111100,71930705,3380,3380,3380,3380,0
|
|
20240409,111000,71930705,3380,3380,3380,3380,0
|
|
20240409,110900,71930705,3380,3380,3380,3380,12
|
|
20240409,110800,71890145,3370,3370,3370,3370,0
|
|
20240409,110700,71890145,3370,3370,3370,3370,0
|
|
20240409,110600,71890145,3370,3370,3370,3370,0
|
|
20240409,110500,71890145,3370,3370,3370,3370,0
|
|
20240409,110400,71890145,3370,3370,3370,3370,76
|
|
20240409,110300,71634025,3370,3370,3370,3370,0
|
|
20240409,110200,71634025,3370,3370,3370,3370,0
|
|
20240409,110100,71634025,3370,3370,3370,3370,0
|
|
20240409,110000,71634025,3370,3370,3370,3370,51
|
|
20240409,105900,71462155,3375,3375,3375,3375,0
|
|
20240409,105800,71462155,3375,3375,3375,3375,1
|
|
20240409,105700,71458780,3370,3370,3370,3370,11
|
|
20240409,105600,71421710,3380,3380,3380,3380,20
|
|
20240409,105500,71354110,3380,3380,3380,3380,1
|
|
20240409,105400,71350730,3385,3385,3385,3385,0
|
|
20240409,105300,71350730,3385,3385,3385,3385,0
|
|
20240409,105200,71350730,3385,3385,3385,3385,12
|
|
20240409,105100,71310110,3380,3380,3380,3380,1
|
|
20240409,105000,71306730,3380,3380,3380,3380,0
|
|
20240409,104900,71306730,3380,3380,3380,3380,4
|
|
20240409,104800,71293210,3370,3370,3370,3370,0
|
|
20240409,104700,71293210,3370,3370,3370,3370,0
|
|
20240409,104600,71293210,3370,3370,3370,3370,0
|
|
20240409,104500,71293210,3370,3370,3370,3370,286
|
|
20240409,104400,70329390,3370,3375,3375,3370,348
|
|
20240409,104300,69156480,3375,3375,3375,3375,229
|
|
20240409,104200,68383605,3370,3370,3370,3370,0
|
|
20240409,104100,68383605,3370,3370,3370,3370,0
|
|
20240409,104000,68383605,3370,3370,3370,3370,20
|
|
20240409,103900,68316205,3370,3375,3375,3370,76
|
|
20240409,103800,68059805,3375,3375,3375,3375,35
|
|
20240409,103700,67941680,3375,3375,3375,3375,35
|
|
20240409,103600,67823555,3375,3375,3375,3375,35
|
|
20240409,103500,67705430,3380,3375,3380,3375,53
|
|
20240409,103400,67526495,3375,3375,3375,3375,16
|
|
20240409,103300,67472495,3375,3375,3375,3375,14
|
|
20240409,103200,67425245,3375,3375,3375,3375,14
|
|
20240409,103100,67377995,3375,3375,3375,3375,14
|
|
20240409,103000,67330745,3375,3375,3380,3375,13
|
|
20240409,102900,67286865,3375,3375,3375,3375,14
|
|
20240409,102800,67239615,3375,3375,3380,3375,15
|
|
20240409,102700,67188985,3375,3375,3375,3375,14
|
|
20240409,102600,67141735,3375,3375,3375,3375,14
|
|
20240409,102500,67094485,3375,3375,3375,3375,14
|
|
20240409,102400,67047235,3375,3375,3375,3375,14
|
|
20240409,102300,66999985,3375,3375,3375,3375,16
|
|
20240409,102200,66945985,3375,3375,3375,3375,14
|
|
20240409,102100,66898735,3375,3370,3375,3370,14
|
|
20240409,102000,66851525,3370,3370,3370,3370,16
|
|
20240409,101900,66797605,3370,3370,3370,3370,8
|
|
20240409,101800,66770645,3385,3375,3385,3370,15
|
|
20240409,101700,66719920,3370,3370,3370,3370,84
|
|
20240409,101600,66436840,3370,3370,3370,3370,6
|
|
20240409,101500,66416620,3370,3370,3370,3370,45
|
|
20240409,101400,66264970,3370,3365,3370,3365,6
|
|
20240409,101300,66244770,3365,3365,3370,3365,1776
|
|
20240409,101200,60259680,3370,3370,3370,3370,7
|
|
20240409,101100,60236090,3370,3370,3370,3370,8
|
|
20240409,101000,60209130,3365,3365,3365,3365,0
|
|
20240409,100900,60209130,3365,3370,3370,3365,161
|
|
20240409,100800,59667360,3370,3370,3370,3370,32
|
|
20240409,100700,59559520,3370,3370,3370,3370,77
|
|
20240409,100600,59300030,3370,3370,3370,3370,934
|
|
20240409,100500,56152450,3370,3385,3385,3370,120
|
|
20240409,100400,55747285,3375,3375,3375,3375,3
|
|
20240409,100300,55737160,3375,3385,3385,3375,430
|
|
20240409,100200,54285890,3385,3385,3385,3385,0
|
|
20240409,100100,54285890,3385,3385,3385,3385,12
|
|
20240409,100000,54245270,3385,3385,3385,3385,0
|
|
20240409,095900,54245270,3385,3380,3385,3380,3
|
|
20240409,095800,54235120,3385,3385,3385,3385,0
|
|
20240409,095700,54235120,3385,3385,3385,3385,0
|
|
20240409,095600,54235120,3385,3380,3385,3380,2
|
|
20240409,095500,54228355,3370,3370,3370,3370,39
|
|
20240409,095400,54096925,3370,3370,3370,3370,0
|
|
20240409,095300,54096925,3370,3375,3375,3370,1178
|
|
20240409,095200,50126545,3375,3375,3375,3375,100
|
|
20240409,095100,49789045,3380,3380,3380,3380,2055
|
|
20240409,095000,42843145,3395,3395,3395,3395,0
|
|
20240409,094900,42843145,3395,3395,3395,3395,0
|
|
20240409,094800,42843145,3395,3385,3395,3385,180
|
|
20240409,094700,42233830,3390,3400,3400,3390,239
|
|
20240409,094600,41423110,3410,3410,3410,3410,27
|
|
20240409,094500,41331040,3410,3410,3410,3410,4
|
|
20240409,094400,41317400,3410,3400,3415,3400,329
|
|
20240409,094300,40195165,3400,3400,3400,3400,186
|
|
20240409,094200,39562765,3400,3395,3400,3395,428
|
|
20240409,094100,38109530,3390,3390,3390,3390,421
|
|
20240409,094000,36682340,3390,3390,3390,3390,0
|
|
20240409,093900,36682340,3390,3390,3390,3390,0
|
|
20240409,093800,36682340,3390,3390,3390,3390,0
|
|
20240409,093700,36682340,3390,3390,3390,3390,0
|
|
20240409,093600,36682340,3390,3390,3390,3390,21
|
|
20240409,093500,36611150,3390,3380,3390,3380,40
|
|
20240409,093400,36475940,3385,3385,3385,3385,97
|
|
20240409,093300,36147595,3380,3380,3380,3380,19
|
|
20240409,093200,36083375,3380,3380,3380,3380,426
|
|
20240409,093100,34643495,3380,3380,3380,3380,0
|
|
20240409,093000,34643495,3380,3380,3380,3380,0
|
|
20240409,092900,34643495,3380,3380,3380,3380,0
|
|
20240409,092800,34643495,3380,3380,3380,3380,0
|
|
20240409,092700,34643495,3380,3380,3380,3380,12
|
|
20240409,092600,34602935,3370,3370,3370,3370,152
|
|
20240409,092500,34090695,3375,3375,3375,3375,0
|
|
20240409,092400,34090695,3375,3370,3375,3370,2017
|
|
20240409,092300,27292835,3375,3385,3385,3375,290
|
|
20240409,092200,26311760,3390,3390,3390,3390,116
|
|
20240409,092100,25918520,3390,3390,3390,3390,1
|
|
20240409,092000,25915130,3390,3390,3390,3390,722
|
|
20240409,091900,23467550,3390,3390,3390,3390,34
|
|
20240409,091800,23352290,3395,3395,3395,3395,80
|
|
20240409,091700,23080690,3395,3395,3395,3395,180
|
|
20240409,091600,22469590,3395,3395,3395,3395,176
|
|
20240409,091500,21872070,3390,3390,3390,3390,212
|
|
20240409,091400,21153390,3390,3390,3390,3390,104
|
|
20240409,091300,20800830,3395,3395,3395,3395,0
|
|
20240409,091200,20800830,3395,3395,3395,3395,80
|
|
20240409,091100,20529230,3395,3395,3395,3395,70
|
|
20240409,091000,20291580,3395,3395,3395,3395,0
|
|
20240409,090900,20291580,3395,3395,3395,3395,0
|
|
20240409,090800,20291580,3395,3395,3395,3395,50
|
|
20240409,090700,20121830,3400,3395,3400,3395,58
|
|
20240409,090600,19924880,3395,3395,3395,3395,5
|
|
20240409,090500,19907905,3400,3400,3400,3400,8
|
|
20240409,090400,19880705,3390,3390,3390,3390,0
|
|
20240409,090300,19880705,3390,3390,3390,3390,364
|
|
20240409,090200,18646745,3385,3385,3385,3385,11
|
|
20240409,090100,18609510,3390,3390,3390,3390,0
|
|
20240409,090000,18609510,3390,3360,3390,3360,5272
|