603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20240415,190000,20492950,2790,2790,2790,2790,38
|
||
|
|
20240415,185900,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,185800,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,185700,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,185600,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,185500,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,185400,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,185300,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,185200,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,185100,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,185000,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,184900,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,184800,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,184700,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,184600,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,184500,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,184400,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,184300,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,184200,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,184100,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,184000,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,183900,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,183800,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,183700,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,183600,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,183500,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,183400,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,183300,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,183200,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,183100,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,183000,20492950,2790,2790,2790,2790,38
|
||
|
|
20240415,182900,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,182800,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,182700,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,182600,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,182500,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,182400,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,182300,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,182200,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,182100,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,182000,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,181900,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,181800,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,181700,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,181600,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,181500,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,181400,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,181300,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,181200,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,181100,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,181000,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,180900,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,180800,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,180700,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,180600,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,180500,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,180400,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,180300,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,180200,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,180100,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,180000,20492950,2790,2790,2790,2790,38
|
||
|
|
20240415,175900,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,175800,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,175700,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,175600,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,175500,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,175400,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,175300,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,175200,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,175100,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,175000,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,174900,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,174800,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,174700,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,174600,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,174500,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,174400,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,174300,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,174200,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,174100,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,174000,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,173900,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,173800,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,173700,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,173600,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,173500,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,173400,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,173300,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,173200,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,173100,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,173000,20492950,2790,2790,2790,2790,38
|
||
|
|
20240415,172900,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,172800,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,172700,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,172600,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,172500,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,172400,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,172300,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,172200,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,172100,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,172000,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,171900,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,171800,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,171700,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,171600,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,171500,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,171400,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,171300,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,171200,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,171100,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,171000,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,170900,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,170800,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,170700,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,170600,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,170500,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,170400,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,170300,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,170200,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,170100,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,170000,20492950,2790,2790,2790,2790,38
|
||
|
|
20240415,165900,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,165800,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,165700,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,165600,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,165500,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,165400,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,165300,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,165200,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,165100,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,165000,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,164900,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,164800,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,164700,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,164600,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,164500,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,164400,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,164300,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,164200,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,164100,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,164000,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,163900,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,163800,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,163700,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,163600,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,163500,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,163400,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,163300,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,163200,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,163100,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,163000,20492950,2790,2790,2790,2790,38
|
||
|
|
20240415,162900,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,162800,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,162700,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,162600,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,162500,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,162400,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,162300,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,162200,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,162100,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,162000,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,161900,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,161800,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,161700,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,161600,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,161500,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,161400,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,161300,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,161200,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,161100,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,161000,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,160900,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,160800,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,160700,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,160600,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,160500,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,160400,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,160300,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,160200,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,160100,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,160000,20492950,2790,2790,2790,2790,38
|
||
|
|
20240415,155900,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,155800,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,155700,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,155600,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,155500,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,155400,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,155300,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,155200,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,155100,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,155000,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,154900,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,154800,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,154700,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,154600,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,154500,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,154400,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,154300,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,154200,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,154100,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,154000,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,153900,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,153800,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,153700,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,153600,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,153500,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,153400,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,153300,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,153200,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,153100,20492950,2790,2790,2790,2790,0
|
||
|
|
20240415,153000,20492950,2790,2790,2790,2790,76
|
||
|
|
20240415,152900,20386930,2780,2780,2780,2780,0
|
||
|
|
20240415,152800,20386930,2780,2780,2780,2780,0
|
||
|
|
20240415,152700,20386930,2780,2780,2780,2780,0
|
||
|
|
20240415,152600,20386930,2780,2780,2780,2780,0
|
||
|
|
20240415,152500,20386930,2780,2780,2780,2780,0
|
||
|
|
20240415,152400,20386930,2780,2780,2780,2780,0
|
||
|
|
20240415,152300,20386930,2780,2780,2780,2780,0
|
||
|
|
20240415,152200,20386930,2780,2780,2780,2780,0
|
||
|
|
20240415,152100,20386930,2780,2780,2780,2780,0
|
||
|
|
20240415,152000,20386930,2780,2780,2780,2780,0
|
||
|
|
20240415,151900,20386930,2780,2780,2780,2780,0
|
||
|
|
20240415,151800,20386930,2780,2780,2780,2780,0
|
||
|
|
20240415,151700,20386930,2780,2780,2780,2780,0
|
||
|
|
20240415,151600,20386930,2780,2780,2780,2780,14
|
||
|
|
20240415,151500,20348010,2785,2785,2785,2785,0
|
||
|
|
20240415,151400,20348010,2785,2785,2785,2785,0
|
||
|
|
20240415,151300,20348010,2785,2785,2785,2785,0
|
||
|
|
20240415,151200,20348010,2785,2785,2785,2785,0
|
||
|
|
20240415,151100,20348010,2785,2785,2785,2785,0
|
||
|
|
20240415,151000,20348010,2785,2785,2785,2785,1
|
||
|
|
20240415,150900,20345225,2785,2785,2785,2785,0
|
||
|
|
20240415,150800,20345225,2785,2785,2785,2785,0
|
||
|
|
20240415,150700,20345225,2785,2785,2785,2785,0
|
||
|
|
20240415,150600,20345225,2785,2785,2785,2785,0
|
||
|
|
20240415,150500,20345225,2785,2785,2785,2785,0
|
||
|
|
20240415,150400,20345225,2785,2785,2785,2785,0
|
||
|
|
20240415,150300,20345225,2785,2785,2785,2785,0
|
||
|
|
20240415,150200,20345225,2785,2785,2785,2785,0
|
||
|
|
20240415,150100,20345225,2785,2785,2785,2785,0
|
||
|
|
20240415,150000,20345225,2785,2785,2785,2785,0
|
||
|
|
20240415,145900,20345225,2785,2785,2785,2785,0
|
||
|
|
20240415,145800,20345225,2785,2785,2785,2785,0
|
||
|
|
20240415,145700,20345225,2785,2785,2785,2785,0
|
||
|
|
20240415,145600,20345225,2785,2785,2785,2785,120
|
||
|
|
20240415,145500,20011025,2790,2790,2790,2790,0
|
||
|
|
20240415,145400,20011025,2790,2790,2790,2790,0
|
||
|
|
20240415,145300,20011025,2790,2790,2790,2790,0
|
||
|
|
20240415,145200,20011025,2790,2790,2790,2790,0
|
||
|
|
20240415,145100,20011025,2790,2790,2790,2790,0
|
||
|
|
20240415,145000,20011025,2790,2790,2790,2790,0
|
||
|
|
20240415,144900,20011025,2790,2790,2790,2790,7
|
||
|
|
20240415,144800,19991495,2795,2795,2795,2795,1
|
||
|
|
20240415,144700,19988700,2790,2790,2790,2790,0
|
||
|
|
20240415,144600,19988700,2790,2790,2790,2790,0
|
||
|
|
20240415,144500,19988700,2790,2790,2790,2790,0
|
||
|
|
20240415,144400,19988700,2790,2790,2790,2790,26
|
||
|
|
20240415,144300,19916160,2795,2795,2795,2795,0
|
||
|
|
20240415,144200,19916160,2795,2795,2795,2795,4
|
||
|
|
20240415,144100,19904980,2795,2795,2795,2795,0
|
||
|
|
20240415,144000,19904980,2795,2795,2795,2795,0
|
||
|
|
20240415,143900,19904980,2795,2790,2795,2790,9
|
||
|
|
20240415,143800,19879865,2785,2785,2785,2785,0
|
||
|
|
20240415,143700,19879865,2785,2785,2785,2785,0
|
||
|
|
20240415,143600,19879865,2785,2785,2785,2785,0
|
||
|
|
20240415,143500,19879865,2785,2785,2785,2785,0
|
||
|
|
20240415,143400,19879865,2785,2785,2785,2785,0
|
||
|
|
20240415,143300,19879865,2785,2785,2785,2785,0
|
||
|
|
20240415,143200,19879865,2785,2785,2785,2785,0
|
||
|
|
20240415,143100,19879865,2785,2785,2785,2785,0
|
||
|
|
20240415,143000,19879865,2785,2785,2785,2785,0
|
||
|
|
20240415,142900,19879865,2785,2785,2785,2785,0
|
||
|
|
20240415,142800,19879865,2785,2785,2785,2785,0
|
||
|
|
20240415,142700,19879865,2785,2785,2785,2785,0
|
||
|
|
20240415,142600,19879865,2785,2785,2785,2785,0
|
||
|
|
20240415,142500,19879865,2785,2785,2785,2785,0
|
||
|
|
20240415,142400,19879865,2785,2785,2785,2785,0
|
||
|
|
20240415,142300,19879865,2785,2785,2785,2785,0
|
||
|
|
20240415,142200,19879865,2785,2785,2785,2785,0
|
||
|
|
20240415,142100,19879865,2785,2785,2785,2785,0
|
||
|
|
20240415,142000,19879865,2785,2785,2785,2785,92
|
||
|
|
20240415,141900,19623645,2785,2785,2785,2785,0
|
||
|
|
20240415,141800,19623645,2785,2785,2785,2785,0
|
||
|
|
20240415,141700,19623645,2785,2785,2785,2785,0
|
||
|
|
20240415,141600,19623645,2785,2785,2785,2785,0
|
||
|
|
20240415,141500,19623645,2785,2785,2785,2785,0
|
||
|
|
20240415,141400,19623645,2785,2785,2785,2785,0
|
||
|
|
20240415,141300,19623645,2785,2785,2785,2785,20
|
||
|
|
20240415,141200,19567945,2790,2790,2790,2790,0
|
||
|
|
20240415,141100,19567945,2790,2790,2790,2790,0
|
||
|
|
20240415,141000,19567945,2790,2790,2790,2790,0
|
||
|
|
20240415,140900,19567945,2790,2790,2790,2790,0
|
||
|
|
20240415,140800,19567945,2790,2790,2790,2790,0
|
||
|
|
20240415,140700,19567945,2790,2790,2790,2790,0
|
||
|
|
20240415,140600,19567945,2790,2790,2790,2790,0
|
||
|
|
20240415,140500,19567945,2790,2790,2790,2790,0
|
||
|
|
20240415,140400,19567945,2790,2790,2790,2790,0
|
||
|
|
20240415,140300,19567945,2790,2790,2790,2790,0
|
||
|
|
20240415,140200,19567945,2790,2790,2790,2790,0
|
||
|
|
20240415,140100,19567945,2790,2790,2790,2790,0
|
||
|
|
20240415,140000,19567945,2790,2790,2790,2790,0
|
||
|
|
20240415,135900,19567945,2790,2790,2790,2790,0
|
||
|
|
20240415,135800,19567945,2790,2790,2790,2790,0
|
||
|
|
20240415,135700,19567945,2790,2790,2790,2790,0
|
||
|
|
20240415,135600,19567945,2790,2790,2790,2790,0
|
||
|
|
20240415,135500,19567945,2790,2790,2790,2790,0
|
||
|
|
20240415,135400,19567945,2790,2790,2790,2790,0
|
||
|
|
20240415,135300,19567945,2790,2790,2790,2790,0
|
||
|
|
20240415,135200,19567945,2790,2790,2790,2790,0
|
||
|
|
20240415,135100,19567945,2790,2790,2790,2790,0
|
||
|
|
20240415,135000,19567945,2790,2790,2790,2790,0
|
||
|
|
20240415,134900,19567945,2790,2790,2790,2790,0
|
||
|
|
20240415,134800,19567945,2790,2790,2790,2790,0
|
||
|
|
20240415,134700,19567945,2790,2790,2790,2790,0
|
||
|
|
20240415,134600,19567945,2790,2790,2790,2790,0
|
||
|
|
20240415,134500,19567945,2790,2790,2790,2790,0
|
||
|
|
20240415,134400,19567945,2790,2790,2790,2790,0
|
||
|
|
20240415,134300,19567945,2790,2790,2790,2790,0
|
||
|
|
20240415,134200,19567945,2790,2790,2790,2790,1
|
||
|
|
20240415,134100,19565155,2790,2790,2790,2790,0
|
||
|
|
20240415,134000,19565155,2790,2790,2790,2790,1
|
||
|
|
20240415,133900,19562365,2790,2790,2790,2790,0
|
||
|
|
20240415,133800,19562365,2790,2790,2790,2790,0
|
||
|
|
20240415,133700,19562365,2790,2790,2790,2790,0
|
||
|
|
20240415,133600,19562365,2790,2790,2790,2790,0
|
||
|
|
20240415,133500,19562365,2790,2790,2790,2790,0
|
||
|
|
20240415,133400,19562365,2790,2790,2790,2790,0
|
||
|
|
20240415,133300,19562365,2790,2790,2790,2790,0
|
||
|
|
20240415,133200,19562365,2790,2790,2790,2790,0
|
||
|
|
20240415,133100,19562365,2790,2790,2790,2790,0
|
||
|
|
20240415,133000,19562365,2790,2790,2790,2790,1
|
||
|
|
20240415,132900,19559575,2790,2790,2790,2790,0
|
||
|
|
20240415,132800,19559575,2790,2790,2790,2790,0
|
||
|
|
20240415,132700,19559575,2790,2790,2790,2790,0
|
||
|
|
20240415,132600,19559575,2790,2790,2790,2790,0
|
||
|
|
20240415,132500,19559575,2790,2790,2790,2790,0
|
||
|
|
20240415,132400,19559575,2790,2790,2790,2790,0
|
||
|
|
20240415,132300,19559575,2790,2790,2790,2790,0
|
||
|
|
20240415,132200,19559575,2790,2790,2790,2790,0
|
||
|
|
20240415,132100,19559575,2790,2790,2790,2790,0
|
||
|
|
20240415,132000,19559575,2790,2790,2790,2790,0
|
||
|
|
20240415,131900,19559575,2790,2790,2790,2790,0
|
||
|
|
20240415,131800,19559575,2790,2790,2790,2790,0
|
||
|
|
20240415,131700,19559575,2790,2790,2790,2790,0
|
||
|
|
20240415,131600,19559575,2790,2790,2790,2790,0
|
||
|
|
20240415,131500,19559575,2790,2790,2790,2790,0
|
||
|
|
20240415,131400,19559575,2790,2790,2790,2790,0
|
||
|
|
20240415,131300,19559575,2790,2790,2790,2790,51
|
||
|
|
20240415,131200,19417285,2790,2790,2790,2790,0
|
||
|
|
20240415,131100,19417285,2790,2790,2790,2790,949
|
||
|
|
20240415,131000,16769575,2790,2790,2790,2790,0
|
||
|
|
20240415,130900,16769575,2790,2790,2790,2790,0
|
||
|
|
20240415,130800,16769575,2790,2790,2790,2790,0
|
||
|
|
20240415,130700,16769575,2790,2790,2790,2790,0
|
||
|
|
20240415,130600,16769575,2790,2790,2790,2790,0
|
||
|
|
20240415,130500,16769575,2790,2790,2790,2790,0
|
||
|
|
20240415,130400,16769575,2790,2790,2790,2790,0
|
||
|
|
20240415,130300,16769575,2790,2790,2790,2790,0
|
||
|
|
20240415,130200,16769575,2790,2790,2790,2790,0
|
||
|
|
20240415,130100,16769575,2790,2790,2790,2790,0
|
||
|
|
20240415,130000,16769575,2790,2790,2790,2790,0
|
||
|
|
20240415,125900,16769575,2790,2790,2790,2790,0
|
||
|
|
20240415,125800,16769575,2790,2790,2790,2790,0
|
||
|
|
20240415,125700,16769575,2790,2790,2790,2790,0
|
||
|
|
20240415,125600,16769575,2790,2790,2790,2790,0
|
||
|
|
20240415,125500,16769575,2790,2790,2790,2790,0
|
||
|
|
20240415,125400,16769575,2790,2790,2790,2790,0
|
||
|
|
20240415,125300,16769575,2790,2790,2790,2790,0
|
||
|
|
20240415,125200,16769575,2790,2790,2790,2790,0
|
||
|
|
20240415,125100,16769575,2790,2790,2790,2790,0
|
||
|
|
20240415,125000,16769575,2790,2790,2790,2790,50
|
||
|
|
20240415,124900,16630075,2790,2790,2790,2790,224
|
||
|
|
20240415,124800,16005115,2785,2785,2785,2785,0
|
||
|
|
20240415,124700,16005115,2785,2785,2785,2785,0
|
||
|
|
20240415,124600,16005115,2785,2785,2785,2785,0
|
||
|
|
20240415,124500,16005115,2785,2785,2785,2785,2
|
||
|
|
20240415,124400,15999545,2790,2790,2790,2790,0
|
||
|
|
20240415,124300,15999545,2790,2790,2790,2790,0
|
||
|
|
20240415,124200,15999545,2790,2790,2790,2790,0
|
||
|
|
20240415,124100,15999545,2790,2790,2790,2790,0
|
||
|
|
20240415,124000,15999545,2790,2790,2790,2790,0
|
||
|
|
20240415,123900,15999545,2790,2790,2790,2790,0
|
||
|
|
20240415,123800,15999545,2790,2790,2790,2790,0
|
||
|
|
20240415,123700,15999545,2790,2790,2790,2790,0
|
||
|
|
20240415,123600,15999545,2790,2790,2790,2790,0
|
||
|
|
20240415,123500,15999545,2790,2790,2790,2790,0
|
||
|
|
20240415,123400,15999545,2790,2790,2790,2790,0
|
||
|
|
20240415,123300,15999545,2790,2790,2790,2790,1
|
||
|
|
20240415,123200,15996755,2790,2790,2790,2790,0
|
||
|
|
20240415,123100,15996755,2790,2790,2790,2790,0
|
||
|
|
20240415,123000,15996755,2790,2790,2790,2790,0
|
||
|
|
20240415,122900,15996755,2790,2790,2790,2790,0
|
||
|
|
20240415,122800,15996755,2790,2790,2790,2790,1
|
||
|
|
20240415,122700,15993965,2790,2790,2790,2790,0
|
||
|
|
20240415,122600,15993965,2790,2790,2790,2790,0
|
||
|
|
20240415,122500,15993965,2790,2790,2790,2790,0
|
||
|
|
20240415,122400,15993965,2790,2790,2790,2790,0
|
||
|
|
20240415,122300,15993965,2790,2790,2790,2790,0
|
||
|
|
20240415,122200,15993965,2790,2790,2790,2790,0
|
||
|
|
20240415,122100,15993965,2790,2790,2790,2790,0
|
||
|
|
20240415,122000,15993965,2790,2790,2790,2790,0
|
||
|
|
20240415,121900,15993965,2790,2790,2790,2790,0
|
||
|
|
20240415,121800,15993965,2790,2790,2790,2790,0
|
||
|
|
20240415,121700,15993965,2790,2790,2790,2790,0
|
||
|
|
20240415,121600,15993965,2790,2790,2790,2790,17
|
||
|
|
20240415,121500,15946535,2790,2790,2790,2790,0
|
||
|
|
20240415,121400,15946535,2790,2790,2790,2790,0
|
||
|
|
20240415,121300,15946535,2790,2790,2790,2790,1
|
||
|
|
20240415,121200,15943745,2790,2785,2790,2785,129
|
||
|
|
20240415,121100,15584010,2785,2785,2785,2785,0
|
||
|
|
20240415,121000,15584010,2785,2785,2785,2785,0
|
||
|
|
20240415,120900,15584010,2785,2785,2785,2785,0
|
||
|
|
20240415,120800,15584010,2785,2785,2785,2785,0
|
||
|
|
20240415,120700,15584010,2785,2785,2785,2785,0
|
||
|
|
20240415,120600,15584010,2785,2785,2785,2785,0
|
||
|
|
20240415,120500,15584010,2785,2785,2785,2785,0
|
||
|
|
20240415,120400,15584010,2785,2785,2785,2785,12
|
||
|
|
20240415,120300,15550590,2785,2785,2785,2785,0
|
||
|
|
20240415,120200,15550590,2785,2785,2785,2785,0
|
||
|
|
20240415,120100,15550590,2785,2785,2785,2785,0
|
||
|
|
20240415,120000,15550590,2785,2785,2785,2785,0
|
||
|
|
20240415,115900,15550590,2785,2785,2785,2785,3
|
||
|
|
20240415,115800,15542235,2780,2780,2780,2780,0
|
||
|
|
20240415,115700,15542235,2780,2780,2780,2780,0
|
||
|
|
20240415,115600,15542235,2780,2780,2780,2780,200
|
||
|
|
20240415,115500,14986235,2790,2790,2790,2790,0
|
||
|
|
20240415,115400,14986235,2790,2790,2790,2790,0
|
||
|
|
20240415,115300,14986235,2790,2790,2790,2790,0
|
||
|
|
20240415,115200,14986235,2790,2790,2790,2790,0
|
||
|
|
20240415,115100,14986235,2790,2790,2790,2790,0
|
||
|
|
20240415,115000,14986235,2790,2790,2790,2790,0
|
||
|
|
20240415,114900,14986235,2790,2790,2790,2790,0
|
||
|
|
20240415,114800,14986235,2790,2790,2790,2790,0
|
||
|
|
20240415,114700,14986235,2790,2790,2790,2790,0
|
||
|
|
20240415,114600,14986235,2790,2790,2790,2790,0
|
||
|
|
20240415,114500,14986235,2790,2790,2790,2790,0
|
||
|
|
20240415,114400,14986235,2790,2790,2790,2790,0
|
||
|
|
20240415,114300,14986235,2790,2790,2790,2790,0
|
||
|
|
20240415,114200,14986235,2790,2790,2790,2790,0
|
||
|
|
20240415,114100,14986235,2790,2790,2790,2790,0
|
||
|
|
20240415,114000,14986235,2790,2790,2790,2790,0
|
||
|
|
20240415,113900,14986235,2790,2790,2790,2790,0
|
||
|
|
20240415,113800,14986235,2790,2790,2790,2790,0
|
||
|
|
20240415,113700,14986235,2790,2790,2790,2790,0
|
||
|
|
20240415,113600,14986235,2790,2790,2790,2790,0
|
||
|
|
20240415,113500,14986235,2790,2785,2790,2785,2
|
||
|
|
20240415,113400,14980660,2790,2790,2790,2790,0
|
||
|
|
20240415,113300,14980660,2790,2790,2790,2790,0
|
||
|
|
20240415,113200,14980660,2790,2790,2790,2790,0
|
||
|
|
20240415,113100,14980660,2790,2790,2790,2790,0
|
||
|
|
20240415,113000,14980660,2790,2790,2790,2790,0
|
||
|
|
20240415,112900,14980660,2790,2790,2790,2790,1
|
||
|
|
20240415,112800,14977870,2790,2790,2790,2790,0
|
||
|
|
20240415,112700,14977870,2790,2790,2790,2790,0
|
||
|
|
20240415,112600,14977870,2790,2790,2790,2790,0
|
||
|
|
20240415,112500,14977870,2790,2790,2790,2790,0
|
||
|
|
20240415,112400,14977870,2790,2790,2790,2790,40
|
||
|
|
20240415,112300,14866270,2785,2785,2785,2785,0
|
||
|
|
20240415,112200,14866270,2785,2785,2785,2785,0
|
||
|
|
20240415,112100,14866270,2785,2785,2785,2785,0
|
||
|
|
20240415,112000,14866270,2785,2785,2785,2785,1
|
||
|
|
20240415,111900,14863485,2780,2780,2780,2780,0
|
||
|
|
20240415,111800,14863485,2780,2780,2780,2780,0
|
||
|
|
20240415,111700,14863485,2780,2785,2785,2780,6
|
||
|
|
20240415,111600,14846800,2790,2790,2790,2790,0
|
||
|
|
20240415,111500,14846800,2790,2790,2790,2790,0
|
||
|
|
20240415,111400,14846800,2790,2790,2790,2790,0
|
||
|
|
20240415,111300,14846800,2790,2790,2790,2790,0
|
||
|
|
20240415,111200,14846800,2790,2790,2790,2790,0
|
||
|
|
20240415,111100,14846800,2790,2790,2790,2790,0
|
||
|
|
20240415,111000,14846800,2790,2790,2790,2790,0
|
||
|
|
20240415,110900,14846800,2790,2790,2790,2790,0
|
||
|
|
20240415,110800,14846800,2790,2790,2790,2790,0
|
||
|
|
20240415,110700,14846800,2790,2790,2790,2790,0
|
||
|
|
20240415,110600,14846800,2790,2790,2790,2790,0
|
||
|
|
20240415,110500,14846800,2790,2790,2790,2790,0
|
||
|
|
20240415,110400,14846800,2790,2790,2790,2790,0
|
||
|
|
20240415,110300,14846800,2790,2790,2790,2790,0
|
||
|
|
20240415,110200,14846800,2790,2790,2790,2790,0
|
||
|
|
20240415,110100,14846800,2790,2790,2790,2790,0
|
||
|
|
20240415,110000,14846800,2790,2790,2790,2790,0
|
||
|
|
20240415,105900,14846800,2790,2790,2790,2790,0
|
||
|
|
20240415,105800,14846800,2790,2790,2790,2790,0
|
||
|
|
20240415,105700,14846800,2790,2790,2790,2790,0
|
||
|
|
20240415,105600,14846800,2790,2790,2790,2790,0
|
||
|
|
20240415,105500,14846800,2790,2790,2790,2790,1
|
||
|
|
20240415,105400,14844010,2785,2785,2785,2785,142
|
||
|
|
20240415,105300,14448540,2785,2785,2785,2785,100
|
||
|
|
20240415,105200,14170040,2785,2785,2785,2785,117
|
||
|
|
20240415,105100,13844195,2785,2785,2785,2785,0
|
||
|
|
20240415,105000,13844195,2785,2785,2785,2785,0
|
||
|
|
20240415,104900,13844195,2785,2785,2785,2785,0
|
||
|
|
20240415,104800,13844195,2785,2785,2785,2785,0
|
||
|
|
20240415,104700,13844195,2785,2785,2785,2785,2
|
||
|
|
20240415,104600,13838625,2790,2790,2790,2790,0
|
||
|
|
20240415,104500,13838625,2790,2790,2790,2790,0
|
||
|
|
20240415,104400,13838625,2790,2785,2790,2785,2
|
||
|
|
20240415,104300,13833050,2790,2790,2790,2790,0
|
||
|
|
20240415,104200,13833050,2790,2790,2790,2790,0
|
||
|
|
20240415,104100,13833050,2790,2790,2790,2790,0
|
||
|
|
20240415,104000,13833050,2790,2790,2790,2790,0
|
||
|
|
20240415,103900,13833050,2790,2780,2790,2780,93
|
||
|
|
20240415,103800,13574340,2780,2780,2780,2780,0
|
||
|
|
20240415,103700,13574340,2780,2780,2780,2780,20
|
||
|
|
20240415,103600,13518740,2780,2780,2780,2780,0
|
||
|
|
20240415,103500,13518740,2780,2780,2780,2780,0
|
||
|
|
20240415,103400,13518740,2780,2780,2780,2780,0
|
||
|
|
20240415,103300,13518740,2780,2780,2780,2780,0
|
||
|
|
20240415,103200,13518740,2780,2780,2780,2780,0
|
||
|
|
20240415,103100,13518740,2780,2780,2780,2780,0
|
||
|
|
20240415,103000,13518740,2780,2780,2780,2780,0
|
||
|
|
20240415,102900,13518740,2780,2780,2780,2780,2
|
||
|
|
20240415,102800,13513180,2780,2780,2780,2780,0
|
||
|
|
20240415,102700,13513180,2780,2780,2780,2780,0
|
||
|
|
20240415,102600,13513180,2780,2780,2780,2780,0
|
||
|
|
20240415,102500,13513180,2780,2780,2780,2780,0
|
||
|
|
20240415,102400,13513180,2780,2780,2780,2780,0
|
||
|
|
20240415,102300,13513180,2780,2780,2780,2780,0
|
||
|
|
20240415,102200,13513180,2780,2780,2780,2780,0
|
||
|
|
20240415,102100,13513180,2780,2780,2780,2780,0
|
||
|
|
20240415,102000,13513180,2780,2780,2780,2780,0
|
||
|
|
20240415,101900,13513180,2780,2780,2780,2780,0
|
||
|
|
20240415,101800,13513180,2780,2780,2780,2780,0
|
||
|
|
20240415,101700,13513180,2780,2780,2780,2780,0
|
||
|
|
20240415,101600,13513180,2780,2780,2780,2780,0
|
||
|
|
20240415,101500,13513180,2780,2780,2780,2780,0
|
||
|
|
20240415,101400,13513180,2780,2780,2780,2780,0
|
||
|
|
20240415,101300,13513180,2780,2780,2780,2780,0
|
||
|
|
20240415,101200,13513180,2780,2780,2780,2780,4
|
||
|
|
20240415,101100,13502060,2780,2780,2780,2780,0
|
||
|
|
20240415,101000,13502060,2780,2780,2780,2780,0
|
||
|
|
20240415,100900,13502060,2780,2780,2780,2780,0
|
||
|
|
20240415,100800,13502060,2780,2780,2780,2780,0
|
||
|
|
20240415,100700,13502060,2780,2780,2780,2780,0
|
||
|
|
20240415,100600,13502060,2780,2785,2785,2780,149
|
||
|
|
20240415,100500,13087835,2785,2785,2785,2785,0
|
||
|
|
20240415,100400,13087835,2785,2785,2785,2785,2
|
||
|
|
20240415,100300,13082265,2785,2785,2785,2785,0
|
||
|
|
20240415,100200,13082265,2785,2785,2785,2785,64
|
||
|
|
20240415,100100,12904025,2790,2790,2790,2790,0
|
||
|
|
20240415,100000,12904025,2790,2790,2790,2790,0
|
||
|
|
20240415,095900,12904025,2790,2790,2790,2790,0
|
||
|
|
20240415,095800,12904025,2790,2790,2790,2790,0
|
||
|
|
20240415,095700,12904025,2790,2790,2790,2790,2
|
||
|
|
20240415,095600,12898445,2790,2790,2790,2790,0
|
||
|
|
20240415,095500,12898445,2790,2790,2790,2790,5
|
||
|
|
20240415,095400,12884495,2785,2785,2785,2785,0
|
||
|
|
20240415,095300,12884495,2785,2785,2785,2785,58
|
||
|
|
20240415,095200,12722965,2785,2785,2785,2785,1
|
||
|
|
20240415,095100,12720180,2785,2785,2785,2785,0
|
||
|
|
20240415,095000,12720180,2785,2785,2785,2785,0
|
||
|
|
20240415,094900,12720180,2785,2785,2785,2785,0
|
||
|
|
20240415,094800,12720180,2785,2785,2785,2785,1
|
||
|
|
20240415,094700,12717395,2785,2785,2785,2785,0
|
||
|
|
20240415,094600,12717395,2785,2785,2785,2785,0
|
||
|
|
20240415,094500,12717395,2785,2785,2785,2785,1
|
||
|
|
20240415,094400,12714610,2790,2790,2790,2790,1
|
||
|
|
20240415,094300,12711820,2790,2790,2790,2790,3
|
||
|
|
20240415,094200,12703450,2790,2790,2790,2790,20
|
||
|
|
20240415,094100,12647650,2790,2785,2790,2785,50
|
||
|
|
20240415,094000,12508390,2785,2785,2785,2785,1
|
||
|
|
20240415,093900,12505605,2785,2780,2785,2780,79
|
||
|
|
20240415,093800,12285975,2775,2775,2775,2775,0
|
||
|
|
20240415,093700,12285975,2775,2775,2775,2775,131
|
||
|
|
20240415,093600,11922450,2780,2780,2780,2780,0
|
||
|
|
20240415,093500,11922450,2780,2780,2780,2780,0
|
||
|
|
20240415,093400,11922450,2780,2780,2780,2780,0
|
||
|
|
20240415,093300,11922450,2780,2780,2780,2780,400
|
||
|
|
20240415,093200,10810450,2780,2780,2780,2780,0
|
||
|
|
20240415,093100,10810450,2780,2780,2780,2780,0
|
||
|
|
20240415,093000,10810450,2780,2780,2780,2780,0
|
||
|
|
20240415,092900,10810450,2780,2780,2780,2780,0
|
||
|
|
20240415,092800,10810450,2780,2780,2780,2780,0
|
||
|
|
20240415,092700,10810450,2780,2780,2780,2780,0
|
||
|
|
20240415,092600,10810450,2780,2780,2780,2780,0
|
||
|
|
20240415,092500,10810450,2780,2780,2780,2780,0
|
||
|
|
20240415,092400,10810450,2780,2780,2780,2780,0
|
||
|
|
20240415,092300,10810450,2780,2780,2780,2780,0
|
||
|
|
20240415,092200,10810450,2780,2780,2780,2780,0
|
||
|
|
20240415,092100,10810450,2780,2775,2780,2775,22
|
||
|
|
20240415,092000,10749395,2780,2780,2780,2780,0
|
||
|
|
20240415,091900,10749395,2780,2780,2780,2780,0
|
||
|
|
20240415,091800,10749395,2780,2775,2780,2775,2
|
||
|
|
20240415,091700,10743840,2760,2760,2760,2760,0
|
||
|
|
20240415,091600,10743840,2760,2765,2765,2760,976
|
||
|
|
20240415,091500,8050065,2775,2775,2775,2775,1000
|
||
|
|
20240415,091400,5275065,2775,2775,2775,2775,0
|
||
|
|
20240415,091300,5275065,2775,2775,2775,2775,100
|
||
|
|
20240415,091200,4997565,2760,2760,2760,2760,1300
|
||
|
|
20240415,091100,1409565,2775,2775,2775,2775,0
|
||
|
|
20240415,091000,1409565,2775,2775,2775,2775,7
|
||
|
|
20240415,090900,1390140,2760,2760,2760,2760,0
|
||
|
|
20240415,090800,1390140,2760,2765,2765,2760,300
|
||
|
|
20240415,090700,561955,2765,2765,2765,2765,0
|
||
|
|
20240415,090600,561955,2765,2765,2765,2765,0
|
||
|
|
20240415,090500,561955,2765,2765,2765,2765,0
|
||
|
|
20240415,090400,561955,2765,2765,2765,2765,0
|
||
|
|
20240415,090300,561955,2765,2765,2765,2765,0
|
||
|
|
20240415,090200,561955,2765,2765,2765,2765,0
|
||
|
|
20240415,090100,561955,2765,2770,2770,2765,184
|
||
|
|
20240415,090000,52725,2775,2775,2775,2775,19
|