661 lines
31 KiB
CSV
661 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,195800,118472030,2250,2250,2250,2250,1119
|
|
20240408,195700,118472030,2250,2250,2250,2250,0
|
|
20240408,195600,118472030,2250,2250,2250,2250,0
|
|
20240408,195500,118472030,2250,2250,2250,2250,0
|
|
20240408,195400,118472030,2250,2250,2250,2250,0
|
|
20240408,195300,118472030,2250,2250,2250,2250,0
|
|
20240408,195200,118472030,2250,2250,2250,2250,0
|
|
20240408,195100,118472030,2250,2250,2250,2250,0
|
|
20240408,195000,118472030,2250,2250,2250,2250,0
|
|
20240408,194900,118472030,2250,2250,2250,2250,0
|
|
20240408,194800,118472030,2250,2250,2250,2250,0
|
|
20240408,194700,118472030,2250,2250,2250,2250,0
|
|
20240408,194600,118472030,2250,2250,2250,2250,0
|
|
20240408,194500,118472030,2250,2250,2250,2250,0
|
|
20240408,194400,118472030,2250,2250,2250,2250,0
|
|
20240408,194300,118472030,2250,2250,2250,2250,0
|
|
20240408,194200,118472030,2250,2250,2250,2250,0
|
|
20240408,194100,118472030,2250,2250,2250,2250,0
|
|
20240408,194000,118472030,2250,2250,2250,2250,0
|
|
20240408,193900,118472030,2250,2250,2250,2250,0
|
|
20240408,193800,118472030,2250,2250,2250,2250,0
|
|
20240408,193700,118472030,2250,2250,2250,2250,0
|
|
20240408,193600,118472030,2250,2250,2250,2250,0
|
|
20240408,193500,118472030,2250,2250,2250,2250,0
|
|
20240408,193400,118472030,2250,2250,2250,2250,0
|
|
20240408,193300,118472030,2250,2250,2250,2250,0
|
|
20240408,193200,118472030,2250,2250,2250,2250,0
|
|
20240408,193100,118472030,2250,2250,2250,2250,0
|
|
20240408,193000,118472030,2250,2250,2250,2250,0
|
|
20240408,192900,118472030,2250,2250,2250,2250,0
|
|
20240408,192800,118472030,2250,2250,2250,2250,1119
|
|
20240408,192700,118472030,2250,2250,2250,2250,0
|
|
20240408,192600,118472030,2250,2250,2250,2250,0
|
|
20240408,192500,118472030,2250,2250,2250,2250,0
|
|
20240408,192400,118472030,2250,2250,2250,2250,0
|
|
20240408,192300,118472030,2250,2250,2250,2250,0
|
|
20240408,192200,118472030,2250,2250,2250,2250,0
|
|
20240408,192100,118472030,2250,2250,2250,2250,0
|
|
20240408,192000,118472030,2250,2250,2250,2250,0
|
|
20240408,191900,118472030,2250,2250,2250,2250,0
|
|
20240408,191800,118472030,2250,2250,2250,2250,0
|
|
20240408,191700,118472030,2250,2250,2250,2250,0
|
|
20240408,191600,118472030,2250,2250,2250,2250,0
|
|
20240408,191500,118472030,2250,2250,2250,2250,0
|
|
20240408,191400,118472030,2250,2250,2250,2250,0
|
|
20240408,191300,118472030,2250,2250,2250,2250,0
|
|
20240408,191200,118472030,2250,2250,2250,2250,0
|
|
20240408,191100,118472030,2250,2250,2250,2250,0
|
|
20240408,191000,118472030,2250,2250,2250,2250,0
|
|
20240408,190900,118472030,2250,2250,2250,2250,0
|
|
20240408,190800,118472030,2250,2250,2250,2250,0
|
|
20240408,190700,118472030,2250,2250,2250,2250,0
|
|
20240408,190600,118472030,2250,2250,2250,2250,0
|
|
20240408,190500,118472030,2250,2250,2250,2250,0
|
|
20240408,190400,118472030,2250,2250,2250,2250,0
|
|
20240408,190300,118472030,2250,2250,2250,2250,0
|
|
20240408,190200,118472030,2250,2250,2250,2250,0
|
|
20240408,190100,118472030,2250,2250,2250,2250,0
|
|
20240408,190000,118472030,2250,2250,2250,2250,0
|
|
20240408,185900,118472030,2250,2250,2250,2250,0
|
|
20240408,185800,118472030,2250,2250,2250,2250,1119
|
|
20240408,185700,118472030,2250,2250,2250,2250,0
|
|
20240408,185600,118472030,2250,2250,2250,2250,0
|
|
20240408,185500,118472030,2250,2250,2250,2250,0
|
|
20240408,185400,118472030,2250,2250,2250,2250,0
|
|
20240408,185300,118472030,2250,2250,2250,2250,0
|
|
20240408,185200,118472030,2250,2250,2250,2250,0
|
|
20240408,185100,118472030,2250,2250,2250,2250,0
|
|
20240408,185000,118472030,2250,2250,2250,2250,0
|
|
20240408,184900,118472030,2250,2250,2250,2250,0
|
|
20240408,184800,118472030,2250,2250,2250,2250,0
|
|
20240408,184700,118472030,2250,2250,2250,2250,0
|
|
20240408,184600,118472030,2250,2250,2250,2250,0
|
|
20240408,184500,118472030,2250,2250,2250,2250,0
|
|
20240408,184400,118472030,2250,2250,2250,2250,0
|
|
20240408,184300,118472030,2250,2250,2250,2250,0
|
|
20240408,184200,118472030,2250,2250,2250,2250,0
|
|
20240408,184100,118472030,2250,2250,2250,2250,0
|
|
20240408,184000,118472030,2250,2250,2250,2250,0
|
|
20240408,183900,118472030,2250,2250,2250,2250,0
|
|
20240408,183800,118472030,2250,2250,2250,2250,0
|
|
20240408,183700,118472030,2250,2250,2250,2250,0
|
|
20240408,183600,118472030,2250,2250,2250,2250,0
|
|
20240408,183500,118472030,2250,2250,2250,2250,0
|
|
20240408,183400,118472030,2250,2250,2250,2250,0
|
|
20240408,183300,118472030,2250,2250,2250,2250,0
|
|
20240408,183200,118472030,2250,2250,2250,2250,0
|
|
20240408,183100,118472030,2250,2250,2250,2250,0
|
|
20240408,183000,118472030,2250,2250,2250,2250,0
|
|
20240408,182900,118472030,2250,2250,2250,2250,0
|
|
20240408,182800,118472030,2250,2250,2250,2250,1119
|
|
20240408,182700,118472030,2250,2250,2250,2250,0
|
|
20240408,182600,118472030,2250,2250,2250,2250,0
|
|
20240408,182500,118472030,2250,2250,2250,2250,0
|
|
20240408,182400,118472030,2250,2250,2250,2250,0
|
|
20240408,182300,118472030,2250,2250,2250,2250,0
|
|
20240408,182200,118472030,2250,2250,2250,2250,0
|
|
20240408,182100,118472030,2250,2250,2250,2250,0
|
|
20240408,182000,118472030,2250,2250,2250,2250,0
|
|
20240408,181900,118472030,2250,2250,2250,2250,0
|
|
20240408,181800,118472030,2250,2250,2250,2250,0
|
|
20240408,181700,118472030,2250,2250,2250,2250,0
|
|
20240408,181600,118472030,2250,2250,2250,2250,0
|
|
20240408,181500,118472030,2250,2250,2250,2250,0
|
|
20240408,181400,118472030,2250,2250,2250,2250,0
|
|
20240408,181300,118472030,2250,2250,2250,2250,0
|
|
20240408,181200,118472030,2250,2250,2250,2250,0
|
|
20240408,181100,118472030,2250,2250,2250,2250,0
|
|
20240408,181000,118472030,2250,2250,2250,2250,0
|
|
20240408,180900,118472030,2250,2250,2250,2250,0
|
|
20240408,180800,118472030,2250,2250,2250,2250,0
|
|
20240408,180700,118472030,2250,2250,2250,2250,0
|
|
20240408,180600,118472030,2250,2250,2250,2250,0
|
|
20240408,180500,118472030,2250,2250,2250,2250,0
|
|
20240408,180400,118472030,2250,2250,2250,2250,0
|
|
20240408,180300,118472030,2250,2250,2250,2250,0
|
|
20240408,180200,118472030,2250,2250,2250,2250,0
|
|
20240408,180100,118472030,2250,2250,2250,2250,0
|
|
20240408,180000,118472030,2250,2250,2250,2250,0
|
|
20240408,175900,118472030,2250,2250,2250,2250,0
|
|
20240408,175800,118472030,2250,2250,2250,2250,1119
|
|
20240408,175700,118472030,2250,2250,2250,2250,0
|
|
20240408,175600,118472030,2250,2250,2250,2250,0
|
|
20240408,175500,118472030,2250,2250,2250,2250,0
|
|
20240408,175400,118472030,2250,2250,2250,2250,0
|
|
20240408,175300,118472030,2250,2250,2250,2250,0
|
|
20240408,175200,118472030,2250,2250,2250,2250,0
|
|
20240408,175100,118472030,2250,2250,2250,2250,0
|
|
20240408,175000,118472030,2250,2250,2250,2250,0
|
|
20240408,174900,118472030,2250,2250,2250,2250,0
|
|
20240408,174800,118472030,2250,2250,2250,2250,0
|
|
20240408,174700,118472030,2250,2250,2250,2250,0
|
|
20240408,174600,118472030,2250,2250,2250,2250,0
|
|
20240408,174500,118472030,2250,2250,2250,2250,0
|
|
20240408,174400,118472030,2250,2250,2250,2250,0
|
|
20240408,174300,118472030,2250,2250,2250,2250,0
|
|
20240408,174200,118472030,2250,2250,2250,2250,0
|
|
20240408,174100,118472030,2250,2250,2250,2250,0
|
|
20240408,174000,118472030,2250,2250,2250,2250,0
|
|
20240408,173900,118472030,2250,2250,2250,2250,0
|
|
20240408,173800,118472030,2250,2250,2250,2250,0
|
|
20240408,173700,118472030,2250,2250,2250,2250,0
|
|
20240408,173600,118472030,2250,2250,2250,2250,0
|
|
20240408,173500,118472030,2250,2250,2250,2250,0
|
|
20240408,173400,118472030,2250,2250,2250,2250,0
|
|
20240408,173300,118472030,2250,2250,2250,2250,0
|
|
20240408,173200,118472030,2250,2250,2250,2250,0
|
|
20240408,173100,118472030,2250,2250,2250,2250,0
|
|
20240408,173000,118472030,2250,2250,2250,2250,0
|
|
20240408,172900,118472030,2250,2250,2250,2250,0
|
|
20240408,172800,118472030,2250,2250,2250,2250,1119
|
|
20240408,172700,118472030,2250,2250,2250,2250,0
|
|
20240408,172600,118472030,2250,2250,2250,2250,0
|
|
20240408,172500,118472030,2250,2250,2250,2250,0
|
|
20240408,172400,118472030,2250,2250,2250,2250,0
|
|
20240408,172300,118472030,2250,2250,2250,2250,0
|
|
20240408,172200,118472030,2250,2250,2250,2250,0
|
|
20240408,172100,118472030,2250,2250,2250,2250,0
|
|
20240408,172000,118472030,2250,2250,2250,2250,0
|
|
20240408,171900,118472030,2250,2250,2250,2250,0
|
|
20240408,171800,118472030,2250,2250,2250,2250,0
|
|
20240408,171700,118472030,2250,2250,2250,2250,0
|
|
20240408,171600,118472030,2250,2250,2250,2250,0
|
|
20240408,171500,118472030,2250,2250,2250,2250,0
|
|
20240408,171400,118472030,2250,2250,2250,2250,0
|
|
20240408,171300,118472030,2250,2250,2250,2250,0
|
|
20240408,171200,118472030,2250,2250,2250,2250,0
|
|
20240408,171100,118472030,2250,2250,2250,2250,0
|
|
20240408,171000,118472030,2250,2250,2250,2250,0
|
|
20240408,170900,118472030,2250,2250,2250,2250,0
|
|
20240408,170800,118472030,2250,2250,2250,2250,0
|
|
20240408,170700,118472030,2250,2250,2250,2250,0
|
|
20240408,170600,118472030,2250,2250,2250,2250,0
|
|
20240408,170500,118472030,2250,2250,2250,2250,0
|
|
20240408,170400,118472030,2250,2250,2250,2250,0
|
|
20240408,170300,118472030,2250,2250,2250,2250,0
|
|
20240408,170200,118472030,2250,2250,2250,2250,0
|
|
20240408,170100,118472030,2250,2250,2250,2250,0
|
|
20240408,170000,118472030,2250,2250,2250,2250,0
|
|
20240408,165900,118472030,2250,2250,2250,2250,0
|
|
20240408,165800,118472030,2250,2250,2250,2250,1119
|
|
20240408,165700,118472030,2250,2250,2250,2250,0
|
|
20240408,165600,118472030,2250,2250,2250,2250,0
|
|
20240408,165500,118472030,2250,2250,2250,2250,0
|
|
20240408,165400,118472030,2250,2250,2250,2250,0
|
|
20240408,165300,118472030,2250,2250,2250,2250,0
|
|
20240408,165200,118472030,2250,2250,2250,2250,0
|
|
20240408,165100,118472030,2250,2250,2250,2250,0
|
|
20240408,165000,118472030,2250,2250,2250,2250,0
|
|
20240408,164900,118472030,2250,2250,2250,2250,0
|
|
20240408,164800,118472030,2250,2250,2250,2250,0
|
|
20240408,164700,118472030,2250,2250,2250,2250,0
|
|
20240408,164600,118472030,2250,2250,2250,2250,0
|
|
20240408,164500,118472030,2250,2250,2250,2250,0
|
|
20240408,164400,118472030,2250,2250,2250,2250,0
|
|
20240408,164300,118472030,2250,2250,2250,2250,0
|
|
20240408,164200,118472030,2250,2250,2250,2250,0
|
|
20240408,164100,118472030,2250,2250,2250,2250,0
|
|
20240408,164000,118472030,2250,2250,2250,2250,0
|
|
20240408,163900,118472030,2250,2250,2250,2250,0
|
|
20240408,163800,118472030,2250,2250,2250,2250,0
|
|
20240408,163700,118472030,2250,2250,2250,2250,0
|
|
20240408,163600,118472030,2250,2250,2250,2250,0
|
|
20240408,163500,118472030,2250,2250,2250,2250,0
|
|
20240408,163400,118472030,2250,2250,2250,2250,0
|
|
20240408,163300,118472030,2250,2250,2250,2250,0
|
|
20240408,163200,118472030,2250,2250,2250,2250,0
|
|
20240408,163100,118472030,2250,2250,2250,2250,0
|
|
20240408,163000,118472030,2250,2250,2250,2250,0
|
|
20240408,162900,118472030,2250,2250,2250,2250,0
|
|
20240408,162800,118472030,2250,2250,2250,2250,1119
|
|
20240408,162700,118472030,2250,2250,2250,2250,0
|
|
20240408,162600,118472030,2250,2250,2250,2250,0
|
|
20240408,162500,118472030,2250,2250,2250,2250,0
|
|
20240408,162400,118472030,2250,2250,2250,2250,0
|
|
20240408,162300,118472030,2250,2250,2250,2250,0
|
|
20240408,162200,118472030,2250,2250,2250,2250,0
|
|
20240408,162100,118472030,2250,2250,2250,2250,0
|
|
20240408,162000,118472030,2250,2250,2250,2250,0
|
|
20240408,161900,118472030,2250,2250,2250,2250,0
|
|
20240408,161800,118472030,2250,2250,2250,2250,0
|
|
20240408,161700,118472030,2250,2250,2250,2250,0
|
|
20240408,161600,118472030,2250,2250,2250,2250,0
|
|
20240408,161500,118472030,2250,2250,2250,2250,0
|
|
20240408,161400,118472030,2250,2250,2250,2250,0
|
|
20240408,161300,118472030,2250,2250,2250,2250,0
|
|
20240408,161200,118472030,2250,2250,2250,2250,0
|
|
20240408,161100,118472030,2250,2250,2250,2250,0
|
|
20240408,161000,118472030,2250,2250,2250,2250,0
|
|
20240408,160900,118472030,2250,2250,2250,2250,0
|
|
20240408,160800,118472030,2250,2250,2250,2250,0
|
|
20240408,160700,118472030,2250,2250,2250,2250,0
|
|
20240408,160600,118472030,2250,2250,2250,2250,0
|
|
20240408,160500,118472030,2250,2250,2250,2250,0
|
|
20240408,160400,118472030,2250,2250,2250,2250,0
|
|
20240408,160300,118472030,2250,2250,2250,2250,0
|
|
20240408,160200,118472030,2250,2250,2250,2250,0
|
|
20240408,160100,118472030,2250,2250,2250,2250,0
|
|
20240408,160000,118472030,2250,2250,2250,2250,0
|
|
20240408,155900,118472030,2250,2250,2250,2250,0
|
|
20240408,155800,118472030,2250,2250,2250,2250,1119
|
|
20240408,155700,118472030,2250,2250,2250,2250,0
|
|
20240408,155600,118472030,2250,2250,2250,2250,0
|
|
20240408,155500,118472030,2250,2250,2250,2250,0
|
|
20240408,155400,118472030,2250,2250,2250,2250,0
|
|
20240408,155300,118472030,2250,2250,2250,2250,0
|
|
20240408,155200,118472030,2250,2250,2250,2250,0
|
|
20240408,155100,118472030,2250,2250,2250,2250,0
|
|
20240408,155000,118472030,2250,2250,2250,2250,0
|
|
20240408,154900,118472030,2250,2250,2250,2250,0
|
|
20240408,154800,118472030,2250,2250,2250,2250,0
|
|
20240408,154700,118472030,2250,2250,2250,2250,0
|
|
20240408,154600,118472030,2250,2250,2250,2250,0
|
|
20240408,154500,118472030,2250,2250,2250,2250,0
|
|
20240408,154400,118472030,2250,2250,2250,2250,0
|
|
20240408,154300,118472030,2250,2250,2250,2250,0
|
|
20240408,154200,118472030,2250,2250,2250,2250,0
|
|
20240408,154100,118472030,2250,2250,2250,2250,0
|
|
20240408,154000,118472030,2250,2250,2250,2250,0
|
|
20240408,153900,118472030,2250,2250,2250,2250,0
|
|
20240408,153800,118472030,2250,2250,2250,2250,0
|
|
20240408,153700,118472030,2250,2250,2250,2250,0
|
|
20240408,153600,118472030,2250,2250,2250,2250,0
|
|
20240408,153500,118472030,2250,2250,2250,2250,0
|
|
20240408,153400,118472030,2250,2250,2250,2250,0
|
|
20240408,153300,118472030,2250,2250,2250,2250,0
|
|
20240408,153200,118472030,2250,2250,2250,2250,0
|
|
20240408,153100,118472030,2250,2250,2250,2250,0
|
|
20240408,153000,118472030,2250,2250,2250,2250,1119
|
|
20240408,152900,115954280,2255,2255,2255,2255,0
|
|
20240408,152800,115954280,2255,2255,2255,2255,0
|
|
20240408,152700,115954280,2255,2255,2255,2255,0
|
|
20240408,152600,115954280,2255,2255,2255,2255,0
|
|
20240408,152500,115954280,2255,2255,2255,2255,0
|
|
20240408,152400,115954280,2255,2255,2255,2255,0
|
|
20240408,152300,115954280,2255,2255,2255,2255,0
|
|
20240408,152200,115954280,2255,2255,2255,2255,0
|
|
20240408,152100,115954280,2255,2255,2255,2255,0
|
|
20240408,152000,115954280,2255,2255,2255,2255,0
|
|
20240408,151900,115954280,2255,2260,2260,2255,356
|
|
20240408,151800,115151315,2260,2260,2260,2260,0
|
|
20240408,151700,115151315,2260,2260,2260,2260,235
|
|
20240408,151600,114620215,2250,2250,2250,2250,0
|
|
20240408,151500,114620215,2250,2250,2250,2250,0
|
|
20240408,151400,114620215,2250,2250,2250,2250,0
|
|
20240408,151300,114620215,2250,2250,2250,2250,0
|
|
20240408,151200,114620215,2250,2250,2250,2250,0
|
|
20240408,151100,114620215,2250,2250,2250,2250,103
|
|
20240408,151000,114388465,2260,2250,2260,2250,13
|
|
20240408,150900,114359115,2260,2260,2260,2260,0
|
|
20240408,150800,114359115,2260,2250,2260,2250,129
|
|
20240408,150700,114067865,2255,2255,2255,2255,0
|
|
20240408,150600,114067865,2255,2255,2255,2255,0
|
|
20240408,150500,114067865,2255,2255,2255,2255,0
|
|
20240408,150400,114067865,2255,2255,2255,2255,0
|
|
20240408,150300,114067865,2255,2255,2255,2255,0
|
|
20240408,150200,114067865,2255,2255,2255,2255,0
|
|
20240408,150100,114067865,2255,2255,2255,2255,0
|
|
20240408,150000,114067865,2255,2255,2255,2255,80
|
|
20240408,145900,113887465,2255,2255,2255,2255,0
|
|
20240408,145800,113887465,2255,2255,2255,2255,0
|
|
20240408,145700,113887465,2255,2255,2255,2255,0
|
|
20240408,145600,113887465,2255,2255,2255,2255,0
|
|
20240408,145500,113887465,2255,2255,2255,2255,0
|
|
20240408,145400,113887465,2255,2255,2255,2255,250
|
|
20240408,145300,113323715,2260,2260,2260,2260,0
|
|
20240408,145200,113323715,2260,2260,2260,2260,11
|
|
20240408,145100,113298855,2260,2260,2260,2260,0
|
|
20240408,145000,113298855,2260,2260,2260,2260,0
|
|
20240408,144900,113298855,2260,2260,2260,2260,1
|
|
20240408,144800,113296595,2260,2260,2260,2260,0
|
|
20240408,144700,113296595,2260,2260,2260,2260,7
|
|
20240408,144600,113280775,2250,2250,2250,2250,0
|
|
20240408,144500,113280775,2250,2250,2250,2250,0
|
|
20240408,144400,113280775,2250,2250,2250,2250,0
|
|
20240408,144300,113280775,2250,2250,2250,2250,0
|
|
20240408,144200,113280775,2250,2250,2250,2250,0
|
|
20240408,144100,113280775,2250,2250,2250,2250,0
|
|
20240408,144000,113280775,2250,2250,2250,2250,0
|
|
20240408,143900,113280775,2250,2250,2250,2250,0
|
|
20240408,143800,113280775,2250,2250,2250,2250,0
|
|
20240408,143700,113280775,2250,2250,2250,2250,0
|
|
20240408,143600,113280775,2250,2250,2250,2250,0
|
|
20240408,143500,113280775,2250,2250,2250,2250,46
|
|
20240408,143400,113177275,2260,2260,2260,2260,0
|
|
20240408,143300,113177275,2260,2260,2260,2260,0
|
|
20240408,143200,113177275,2260,2260,2260,2260,0
|
|
20240408,143100,113177275,2260,2260,2260,2260,200
|
|
20240408,143000,112725275,2260,2260,2260,2260,0
|
|
20240408,142900,112725275,2260,2260,2260,2260,0
|
|
20240408,142800,112725275,2260,2260,2260,2260,0
|
|
20240408,142700,112725275,2260,2260,2260,2260,0
|
|
20240408,142600,112725275,2260,2260,2260,2260,45
|
|
20240408,142500,112623575,2260,2260,2260,2260,55
|
|
20240408,142400,112499275,2255,2255,2255,2255,443
|
|
20240408,142300,111500310,2255,2255,2255,2255,11
|
|
20240408,142200,111475505,2255,2255,2255,2255,8
|
|
20240408,142100,111457465,2255,2255,2255,2255,0
|
|
20240408,142000,111457465,2255,2255,2255,2255,450
|
|
20240408,141900,110442715,2250,2250,2250,2250,0
|
|
20240408,141800,110442715,2250,2250,2250,2250,0
|
|
20240408,141700,110442715,2250,2250,2250,2250,57
|
|
20240408,141600,110314465,2250,2250,2250,2250,0
|
|
20240408,141500,110314465,2250,2250,2250,2250,46
|
|
20240408,141400,110210965,2250,2250,2250,2250,0
|
|
20240408,141300,110210965,2250,2250,2250,2250,0
|
|
20240408,141200,110210965,2250,2250,2250,2250,0
|
|
20240408,141100,110210965,2250,2250,2250,2250,0
|
|
20240408,141000,110210965,2250,2250,2250,2250,6
|
|
20240408,140900,110197465,2255,2255,2255,2255,600
|
|
20240408,140800,108844465,2260,2260,2260,2260,0
|
|
20240408,140700,108844465,2260,2260,2260,2260,0
|
|
20240408,140600,108844465,2260,2260,2260,2260,0
|
|
20240408,140500,108844465,2260,2260,2260,2260,0
|
|
20240408,140400,108844465,2260,2260,2260,2260,0
|
|
20240408,140300,108844465,2260,2260,2260,2260,0
|
|
20240408,140200,108844465,2260,2260,2260,2260,0
|
|
20240408,140100,108844465,2260,2260,2260,2260,0
|
|
20240408,140000,108844465,2260,2260,2260,2260,0
|
|
20240408,135900,108844465,2260,2260,2260,2260,0
|
|
20240408,135800,108844465,2260,2260,2260,2260,0
|
|
20240408,135700,108844465,2260,2260,2260,2260,0
|
|
20240408,135600,108844465,2260,2260,2260,2260,0
|
|
20240408,135500,108844465,2260,2260,2260,2260,2
|
|
20240408,135400,108839945,2255,2255,2255,2255,0
|
|
20240408,135300,108839945,2255,2255,2255,2255,0
|
|
20240408,135200,108839945,2255,2255,2255,2255,0
|
|
20240408,135100,108839945,2255,2255,2255,2255,0
|
|
20240408,135000,108839945,2255,2255,2255,2255,0
|
|
20240408,134900,108839945,2255,2255,2255,2255,0
|
|
20240408,134800,108839945,2255,2255,2255,2255,0
|
|
20240408,134700,108839945,2255,2255,2255,2255,0
|
|
20240408,134600,108839945,2255,2255,2255,2255,0
|
|
20240408,134500,108839945,2255,2255,2255,2255,0
|
|
20240408,134400,108839945,2255,2255,2255,2255,0
|
|
20240408,134300,108839945,2255,2255,2255,2255,0
|
|
20240408,134200,108839945,2255,2255,2255,2255,0
|
|
20240408,134100,108839945,2255,2255,2255,2255,0
|
|
20240408,134000,108839945,2255,2255,2255,2255,0
|
|
20240408,133900,108839945,2255,2255,2255,2255,0
|
|
20240408,133800,108839945,2255,2255,2255,2255,0
|
|
20240408,133700,108839945,2255,2255,2255,2255,0
|
|
20240408,133600,108839945,2255,2255,2255,2255,0
|
|
20240408,133500,108839945,2255,2255,2255,2255,703
|
|
20240408,133400,107254680,2255,2255,2255,2255,0
|
|
20240408,133300,107254680,2255,2255,2255,2255,0
|
|
20240408,133200,107254680,2255,2255,2255,2255,0
|
|
20240408,133100,107254680,2255,2255,2255,2255,0
|
|
20240408,133000,107254680,2255,2255,2255,2255,0
|
|
20240408,132900,107254680,2255,2255,2255,2255,0
|
|
20240408,132800,107254680,2255,2255,2255,2255,0
|
|
20240408,132700,107254680,2255,2255,2255,2255,0
|
|
20240408,132600,107254680,2255,2255,2255,2255,0
|
|
20240408,132500,107254680,2255,2255,2255,2255,0
|
|
20240408,132400,107254680,2255,2255,2255,2255,0
|
|
20240408,132300,107254680,2255,2255,2255,2255,0
|
|
20240408,132200,107254680,2255,2255,2255,2255,0
|
|
20240408,132100,107254680,2255,2255,2255,2255,0
|
|
20240408,132000,107254680,2255,2255,2255,2255,0
|
|
20240408,131900,107254680,2255,2255,2255,2255,0
|
|
20240408,131800,107254680,2255,2255,2255,2255,112
|
|
20240408,131700,107002120,2255,2255,2255,2255,60
|
|
20240408,131600,106866820,2255,2255,2255,2255,0
|
|
20240408,131500,106866820,2255,2255,2255,2255,965
|
|
20240408,131400,104690745,2260,2260,2260,2260,0
|
|
20240408,131300,104690745,2260,2260,2260,2260,301
|
|
20240408,131200,104010485,2260,2260,2260,2260,0
|
|
20240408,131100,104010485,2260,2260,2260,2260,1
|
|
20240408,131000,104008225,2260,2260,2260,2260,1
|
|
20240408,130900,104005965,2255,2255,2255,2255,0
|
|
20240408,130800,104005965,2255,2255,2255,2255,0
|
|
20240408,130700,104005965,2255,2255,2255,2255,0
|
|
20240408,130600,104005965,2255,2255,2255,2255,0
|
|
20240408,130500,104005965,2255,2255,2255,2255,0
|
|
20240408,130400,104005965,2255,2255,2255,2255,0
|
|
20240408,130300,104005965,2255,2255,2255,2255,361
|
|
20240408,130200,103191910,2255,2255,2255,2255,0
|
|
20240408,130100,103191910,2255,2255,2255,2255,0
|
|
20240408,130000,103191910,2255,2255,2255,2255,0
|
|
20240408,125900,103191910,2255,2255,2255,2255,0
|
|
20240408,125800,103191910,2255,2255,2255,2255,0
|
|
20240408,125700,103191910,2255,2255,2255,2255,0
|
|
20240408,125600,103191910,2255,2255,2255,2255,0
|
|
20240408,125500,103191910,2255,2255,2255,2255,46
|
|
20240408,125400,103088180,2255,2255,2255,2255,0
|
|
20240408,125300,103088180,2255,2255,2255,2255,0
|
|
20240408,125200,103088180,2255,2255,2255,2255,0
|
|
20240408,125100,103088180,2255,2255,2255,2255,388
|
|
20240408,125000,102213240,2255,2255,2255,2255,0
|
|
20240408,124900,102213240,2255,2255,2255,2255,0
|
|
20240408,124800,102213240,2255,2255,2255,2255,0
|
|
20240408,124700,102213240,2255,2255,2255,2255,0
|
|
20240408,124600,102213240,2255,2255,2255,2255,0
|
|
20240408,124500,102213240,2255,2255,2255,2255,0
|
|
20240408,124400,102213240,2255,2255,2255,2255,0
|
|
20240408,124300,102213240,2255,2255,2255,2255,0
|
|
20240408,124200,102213240,2255,2255,2255,2255,0
|
|
20240408,124100,102213240,2255,2255,2255,2255,500
|
|
20240408,124000,101085740,2255,2255,2255,2255,0
|
|
20240408,123900,101085740,2255,2255,2255,2255,0
|
|
20240408,123800,101085740,2255,2255,2255,2255,0
|
|
20240408,123700,101085740,2255,2255,2255,2255,0
|
|
20240408,123600,101085740,2255,2255,2255,2255,0
|
|
20240408,123500,101085740,2255,2255,2255,2255,46
|
|
20240408,123400,100982010,2260,2260,2260,2260,0
|
|
20240408,123300,100982010,2260,2260,2260,2260,8
|
|
20240408,123200,100963930,2255,2255,2255,2255,0
|
|
20240408,123100,100963930,2255,2255,2255,2255,0
|
|
20240408,123000,100963930,2255,2255,2255,2255,0
|
|
20240408,122900,100963930,2255,2255,2255,2255,0
|
|
20240408,122800,100963930,2255,2255,2255,2255,0
|
|
20240408,122700,100963930,2255,2255,2255,2255,0
|
|
20240408,122600,100963930,2255,2255,2255,2255,0
|
|
20240408,122500,100963930,2255,2255,2255,2255,23
|
|
20240408,122400,100912065,2255,2255,2255,2255,392
|
|
20240408,122300,100028105,2250,2250,2250,2250,0
|
|
20240408,122200,100028105,2250,2250,2250,2250,99
|
|
20240408,122100,99805355,2250,2250,2250,2250,0
|
|
20240408,122000,99805355,2250,2250,2250,2250,0
|
|
20240408,121900,99805355,2250,2250,2250,2250,0
|
|
20240408,121800,99805355,2250,2250,2250,2250,0
|
|
20240408,121700,99805355,2250,2250,2250,2250,0
|
|
20240408,121600,99805355,2250,2250,2250,2250,0
|
|
20240408,121500,99805355,2250,2250,2250,2250,46
|
|
20240408,121400,99701855,2250,2250,2250,2250,0
|
|
20240408,121300,99701855,2250,2250,2250,2250,0
|
|
20240408,121200,99701855,2250,2250,2250,2250,0
|
|
20240408,121100,99701855,2250,2250,2250,2250,338
|
|
20240408,121000,98941355,2255,2255,2255,2255,0
|
|
20240408,120900,98941355,2255,2255,2255,2255,0
|
|
20240408,120800,98941355,2255,2255,2255,2255,0
|
|
20240408,120700,98941355,2255,2255,2255,2255,0
|
|
20240408,120600,98941355,2255,2255,2255,2255,0
|
|
20240408,120500,98941355,2255,2255,2255,2255,0
|
|
20240408,120400,98941355,2255,2255,2255,2255,0
|
|
20240408,120300,98941355,2255,2255,2255,2255,0
|
|
20240408,120200,98941355,2255,2255,2255,2255,0
|
|
20240408,120100,98941355,2255,2255,2255,2255,10
|
|
20240408,120000,98918805,2255,2255,2255,2255,0
|
|
20240408,115900,98918805,2255,2255,2255,2255,0
|
|
20240408,115800,98918805,2255,2255,2255,2255,0
|
|
20240408,115700,98918805,2255,2255,2255,2255,0
|
|
20240408,115600,98918805,2255,2255,2255,2255,6
|
|
20240408,115500,98905275,2250,2250,2250,2250,47
|
|
20240408,115400,98799525,2255,2255,2255,2255,2
|
|
20240408,115300,98795015,2255,2255,2255,2255,3
|
|
20240408,115200,98788250,2250,2250,2250,2250,0
|
|
20240408,115100,98788250,2250,2250,2250,2250,0
|
|
20240408,115000,98788250,2250,2250,2250,2250,0
|
|
20240408,114900,98788250,2250,2250,2250,2250,1
|
|
20240408,114800,98786000,2255,2255,2255,2255,0
|
|
20240408,114700,98786000,2255,2255,2255,2255,2
|
|
20240408,114600,98781490,2255,2255,2255,2255,0
|
|
20240408,114500,98781490,2255,2255,2255,2255,1
|
|
20240408,114400,98779235,2250,2250,2250,2250,0
|
|
20240408,114300,98779235,2250,2250,2250,2250,1
|
|
20240408,114200,98776985,2250,2250,2250,2250,0
|
|
20240408,114100,98776985,2250,2250,2250,2250,0
|
|
20240408,114000,98776985,2250,2250,2250,2250,0
|
|
20240408,113900,98776985,2250,2250,2250,2250,0
|
|
20240408,113800,98776985,2250,2250,2250,2250,482
|
|
20240408,113700,97692485,2250,2250,2250,2250,1
|
|
20240408,113600,97690235,2255,2255,2255,2255,217
|
|
20240408,113500,97200900,2255,2255,2255,2255,646
|
|
20240408,113400,95744170,2255,2255,2255,2255,0
|
|
20240408,113300,95744170,2255,2255,2255,2255,0
|
|
20240408,113200,95744170,2255,2255,2255,2255,0
|
|
20240408,113100,95744170,2255,2255,2255,2255,1
|
|
20240408,113000,95741915,2255,2255,2255,2255,0
|
|
20240408,112900,95741915,2255,2255,2255,2255,0
|
|
20240408,112800,95741915,2255,2255,2255,2255,0
|
|
20240408,112700,95741915,2255,2255,2255,2255,0
|
|
20240408,112600,95741915,2255,2255,2255,2255,1
|
|
20240408,112500,95739660,2255,2255,2255,2255,0
|
|
20240408,112400,95739660,2255,2255,2255,2255,1
|
|
20240408,112300,95737405,2255,2255,2255,2255,0
|
|
20240408,112200,95737405,2255,2255,2255,2255,0
|
|
20240408,112100,95737405,2255,2255,2255,2255,1
|
|
20240408,112000,95735150,2260,2260,2260,2260,0
|
|
20240408,111900,95735150,2260,2260,2260,2260,0
|
|
20240408,111800,95735150,2260,2260,2260,2260,267
|
|
20240408,111700,95131730,2260,2260,2260,2260,0
|
|
20240408,111600,95131730,2260,2260,2260,2260,0
|
|
20240408,111500,95131730,2260,2260,2260,2260,48
|
|
20240408,111400,95023250,2260,2260,2260,2260,0
|
|
20240408,111300,95023250,2260,2260,2260,2260,0
|
|
20240408,111200,95023250,2260,2260,2260,2260,392
|
|
20240408,111100,94137330,2255,2255,2255,2255,0
|
|
20240408,111000,94137330,2255,2255,2255,2255,0
|
|
20240408,110900,94137330,2255,2255,2255,2255,1
|
|
20240408,110800,94135075,2255,2255,2255,2255,0
|
|
20240408,110700,94135075,2255,2255,2255,2255,0
|
|
20240408,110600,94135075,2255,2255,2255,2255,233
|
|
20240408,110500,93609660,2255,2255,2255,2255,1
|
|
20240408,110400,93607405,2250,2250,2250,2250,30
|
|
20240408,110300,93539905,2250,2255,2255,2250,163
|
|
20240408,110200,93172345,2255,2255,2255,2255,0
|
|
20240408,110100,93172345,2255,2255,2255,2255,338
|
|
20240408,110000,92410155,2255,2255,2255,2255,10
|
|
20240408,105900,92387605,2255,2255,2255,2255,96
|
|
20240408,105800,92171125,2255,2255,2255,2255,0
|
|
20240408,105700,92171125,2255,2255,2265,2255,766
|
|
20240408,105600,90440205,2255,2260,2260,2255,2059
|
|
20240408,105500,85787340,2260,2260,2260,2260,47
|
|
20240408,105400,85681120,2260,2260,2260,2260,300
|
|
20240408,105300,85003120,2260,2260,2260,2260,0
|
|
20240408,105200,85003120,2260,2260,2260,2260,301
|
|
20240408,105100,84322860,2260,2260,2260,2260,388
|
|
20240408,105000,83445980,2255,2255,2255,2255,500
|
|
20240408,104900,82318480,2255,2255,2255,2255,0
|
|
20240408,104800,82318480,2255,2255,2255,2255,0
|
|
20240408,104700,82318480,2255,2255,2255,2255,206
|
|
20240408,104600,81853950,2255,2255,2255,2255,1
|
|
20240408,104500,81851695,2260,2260,2260,2260,0
|
|
20240408,104400,81851695,2260,2260,2260,2260,0
|
|
20240408,104300,81851695,2260,2260,2260,2260,1
|
|
20240408,104200,81849435,2255,2255,2255,2255,0
|
|
20240408,104100,81849435,2255,2255,2255,2255,1
|
|
20240408,104000,81847180,2255,2255,2255,2255,0
|
|
20240408,103900,81847180,2255,2255,2255,2255,0
|
|
20240408,103800,81847180,2255,2260,2260,2255,1051
|
|
20240408,103700,79472425,2260,2260,2260,2260,0
|
|
20240408,103600,79472425,2260,2260,2260,2260,0
|
|
20240408,103500,79472425,2260,2260,2260,2260,48
|
|
20240408,103400,79363945,2260,2260,2260,2260,0
|
|
20240408,103300,79363945,2260,2260,2260,2260,0
|
|
20240408,103200,79363945,2260,2260,2260,2260,0
|
|
20240408,103100,79363945,2260,2260,2260,2260,0
|
|
20240408,103000,79363945,2260,2260,2260,2260,0
|
|
20240408,102900,79363945,2260,2260,2260,2260,1
|
|
20240408,102800,79361685,2260,2260,2260,2260,0
|
|
20240408,102700,79361685,2260,2260,2260,2260,0
|
|
20240408,102600,79361685,2260,2260,2260,2260,0
|
|
20240408,102500,79361685,2260,2260,2260,2260,0
|
|
20240408,102400,79361685,2260,2260,2260,2260,0
|
|
20240408,102300,79361685,2260,2260,2260,2260,1
|
|
20240408,102200,79359425,2260,2260,2260,2260,0
|
|
20240408,102100,79359425,2260,2260,2260,2260,0
|
|
20240408,102000,79359425,2260,2260,2260,2260,0
|
|
20240408,101900,79359425,2260,2260,2260,2260,15
|
|
20240408,101800,79325525,2260,2260,2260,2260,1
|
|
20240408,101700,79323265,2260,2260,2260,2260,0
|
|
20240408,101600,79323265,2260,2260,2260,2260,0
|
|
20240408,101500,79323265,2260,2260,2260,2260,47
|
|
20240408,101400,79217045,2260,2260,2260,2260,26
|
|
20240408,101300,79158285,2260,2260,2260,2260,0
|
|
20240408,101200,79158285,2260,2260,2260,2260,1
|
|
20240408,101100,79156025,2265,2265,2265,2265,0
|
|
20240408,101000,79156025,2265,2265,2265,2265,0
|
|
20240408,100900,79156025,2265,2265,2265,2265,0
|
|
20240408,100800,79156025,2265,2265,2265,2265,1
|
|
20240408,100700,79153760,2260,2260,2260,2260,1
|
|
20240408,100600,79151500,2265,2265,2265,2265,0
|
|
20240408,100500,79151500,2265,2265,2265,2265,5
|
|
20240408,100400,79140175,2265,2265,2265,2265,10
|
|
20240408,100300,79117525,2260,2260,2260,2260,0
|
|
20240408,100200,79117525,2260,2260,2260,2260,0
|
|
20240408,100100,79117525,2260,2260,2260,2260,1
|
|
20240408,100000,79115265,2260,2260,2260,2260,0
|
|
20240408,095900,79115265,2260,2260,2260,2260,0
|
|
20240408,095800,79115265,2260,2265,2265,2260,156
|
|
20240408,095700,78762530,2260,2260,2260,2260,0
|
|
20240408,095600,78762530,2260,2260,2260,2260,0
|
|
20240408,095500,78762530,2260,2265,2265,2260,4
|
|
20240408,095400,78753480,2265,2265,2265,2265,0
|
|
20240408,095300,78753480,2265,2265,2265,2265,0
|
|
20240408,095200,78753480,2265,2265,2265,2265,0
|
|
20240408,095100,78753480,2265,2265,2265,2265,0
|
|
20240408,095000,78753480,2265,2265,2265,2265,0
|
|
20240408,094900,78753480,2265,2265,2265,2265,2
|
|
20240408,094800,78748950,2270,2270,2270,2270,1
|
|
20240408,094700,78746680,2275,2275,2275,2275,0
|
|
20240408,094600,78746680,2275,2270,2275,2270,1500
|
|
20240408,094500,75336025,2260,2260,2260,2260,0
|
|
20240408,094400,75336025,2260,2260,2260,2260,2
|
|
20240408,094300,75331505,2270,2270,2270,2270,0
|
|
20240408,094200,75331505,2270,2270,2270,2270,0
|
|
20240408,094100,75331505,2270,2270,2270,2270,0
|
|
20240408,094000,75331505,2270,2270,2270,2270,0
|
|
20240408,093900,75331505,2270,2260,2270,2260,14
|
|
20240408,093800,75299745,2260,2260,2260,2260,0
|
|
20240408,093700,75299745,2260,2260,2260,2260,0
|
|
20240408,093600,75299745,2260,2260,2260,2260,0
|
|
20240408,093500,75299745,2260,2260,2260,2260,47
|
|
20240408,093400,75193525,2260,2260,2260,2260,0
|
|
20240408,093300,75193525,2260,2265,2265,2260,2
|
|
20240408,093200,75189000,2270,2270,2270,2270,0
|
|
20240408,093100,75189000,2270,2275,2275,2270,952
|
|
20240408,093000,73025460,2270,2270,2270,2270,0
|
|
20240408,092900,73025460,2270,2270,2270,2270,216
|
|
20240408,092800,72535140,2270,2270,2270,2270,0
|
|
20240408,092700,72535140,2270,2270,2270,2270,2
|
|
20240408,092600,72530600,2270,2270,2270,2270,335
|
|
20240408,092500,71770150,2270,2270,2270,2270,0
|
|
20240408,092400,71770150,2270,2270,2270,2270,0
|
|
20240408,092300,71770150,2270,2270,2270,2270,0
|
|
20240408,092200,71770150,2270,2270,2270,2270,14203
|
|
20240408,092100,39529340,2270,2270,2270,2270,275
|
|
20240408,092000,38905090,2280,2280,2280,2280,0
|
|
20240408,091900,38905090,2280,2285,2285,2280,18
|
|
20240408,091800,38863965,2270,2280,2280,2270,25
|
|
20240408,091700,38807205,2270,2270,2270,2270,9712
|
|
20240408,091600,16760965,2270,2255,2270,2255,102
|
|
20240408,091500,16529455,2255,2255,2255,2255,243
|
|
20240408,091400,15981490,2265,2270,2270,2260,2637
|
|
20240408,091300,10010535,2270,2270,2270,2270,287
|
|
20240408,091200,9359045,2270,2270,2270,2270,0
|
|
20240408,091100,9359045,2270,2270,2270,2270,29
|
|
20240408,091000,9293215,2270,2270,2270,2270,2
|
|
20240408,090900,9288675,2270,2275,2275,2270,682
|
|
20240408,090800,7740400,2285,2285,2285,2285,0
|
|
20240408,090700,7740400,2285,2285,2285,2285,0
|
|
20240408,090600,7740400,2285,2285,2285,2285,0
|
|
20240408,090500,7740400,2285,2275,2285,2275,401
|
|
20240408,090400,6828105,2275,2270,2275,2270,1066
|
|
20240408,090300,4407955,2275,2275,2275,2275,14
|
|
20240408,090200,4376105,2275,2275,2275,2275,226
|
|
20240408,090100,3861955,2275,2280,2280,2275,471
|
|
20240408,090000,2789720,2290,2295,2295,2290,1216
|