635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,193200,375976580,2565,2565,2565,2565,5030
|
|
20240408,193100,375976580,2565,2565,2565,2565,0
|
|
20240408,193000,375976580,2565,2565,2565,2565,0
|
|
20240408,192900,375976580,2565,2565,2565,2565,0
|
|
20240408,192800,375976580,2565,2565,2565,2565,0
|
|
20240408,192700,375976580,2565,2565,2565,2565,0
|
|
20240408,192600,375976580,2565,2565,2565,2565,0
|
|
20240408,192500,375976580,2565,2565,2565,2565,0
|
|
20240408,192400,375976580,2565,2565,2565,2565,0
|
|
20240408,192300,375976580,2565,2565,2565,2565,0
|
|
20240408,192200,375976580,2565,2565,2565,2565,0
|
|
20240408,192100,375976580,2565,2565,2565,2565,0
|
|
20240408,192000,375976580,2565,2565,2565,2565,0
|
|
20240408,191900,375976580,2565,2565,2565,2565,0
|
|
20240408,191800,375976580,2565,2565,2565,2565,0
|
|
20240408,191700,375976580,2565,2565,2565,2565,0
|
|
20240408,191600,375976580,2565,2565,2565,2565,0
|
|
20240408,191500,375976580,2565,2565,2565,2565,0
|
|
20240408,191400,375976580,2565,2565,2565,2565,0
|
|
20240408,191300,375976580,2565,2565,2565,2565,0
|
|
20240408,191200,375976580,2565,2565,2565,2565,0
|
|
20240408,191100,375976580,2565,2565,2565,2565,0
|
|
20240408,191000,375976580,2565,2565,2565,2565,0
|
|
20240408,190900,375976580,2565,2565,2565,2565,0
|
|
20240408,190800,375976580,2565,2565,2565,2565,0
|
|
20240408,190700,375976580,2565,2565,2565,2565,0
|
|
20240408,190600,375976580,2565,2565,2565,2565,0
|
|
20240408,190500,375976580,2565,2565,2565,2565,0
|
|
20240408,190400,375976580,2565,2565,2565,2565,0
|
|
20240408,190300,375976580,2565,2565,2565,2565,0
|
|
20240408,190200,375976580,2565,2565,2565,2565,5030
|
|
20240408,190100,375976580,2565,2565,2565,2565,0
|
|
20240408,190000,375976580,2565,2565,2565,2565,0
|
|
20240408,185900,375976580,2565,2565,2565,2565,0
|
|
20240408,185800,375976580,2565,2565,2565,2565,0
|
|
20240408,185700,375976580,2565,2565,2565,2565,0
|
|
20240408,185600,375976580,2565,2565,2565,2565,0
|
|
20240408,185500,375976580,2565,2565,2565,2565,0
|
|
20240408,185400,375976580,2565,2565,2565,2565,0
|
|
20240408,185300,375976580,2565,2565,2565,2565,0
|
|
20240408,185200,375976580,2565,2565,2565,2565,0
|
|
20240408,185100,375976580,2565,2565,2565,2565,0
|
|
20240408,185000,375976580,2565,2565,2565,2565,0
|
|
20240408,184900,375976580,2565,2565,2565,2565,0
|
|
20240408,184800,375976580,2565,2565,2565,2565,0
|
|
20240408,184700,375976580,2565,2565,2565,2565,0
|
|
20240408,184600,375976580,2565,2565,2565,2565,0
|
|
20240408,184500,375976580,2565,2565,2565,2565,0
|
|
20240408,184400,375976580,2565,2565,2565,2565,0
|
|
20240408,184300,375976580,2565,2565,2565,2565,0
|
|
20240408,184200,375976580,2565,2565,2565,2565,0
|
|
20240408,184100,375976580,2565,2565,2565,2565,0
|
|
20240408,184000,375976580,2565,2565,2565,2565,0
|
|
20240408,183900,375976580,2565,2565,2565,2565,0
|
|
20240408,183800,375976580,2565,2565,2565,2565,0
|
|
20240408,183700,375976580,2565,2565,2565,2565,0
|
|
20240408,183600,375976580,2565,2565,2565,2565,0
|
|
20240408,183500,375976580,2565,2565,2565,2565,0
|
|
20240408,183400,375976580,2565,2565,2565,2565,0
|
|
20240408,183300,375976580,2565,2565,2565,2565,0
|
|
20240408,183200,375976580,2565,2565,2565,2565,5030
|
|
20240408,183100,375976580,2565,2565,2565,2565,0
|
|
20240408,183000,375976580,2565,2565,2565,2565,0
|
|
20240408,182900,375976580,2565,2565,2565,2565,0
|
|
20240408,182800,375976580,2565,2565,2565,2565,0
|
|
20240408,182700,375976580,2565,2565,2565,2565,0
|
|
20240408,182600,375976580,2565,2565,2565,2565,0
|
|
20240408,182500,375976580,2565,2565,2565,2565,0
|
|
20240408,182400,375976580,2565,2565,2565,2565,0
|
|
20240408,182300,375976580,2565,2565,2565,2565,0
|
|
20240408,182200,375976580,2565,2565,2565,2565,0
|
|
20240408,182100,375976580,2565,2565,2565,2565,0
|
|
20240408,182000,375976580,2565,2565,2565,2565,0
|
|
20240408,181900,375976580,2565,2565,2565,2565,0
|
|
20240408,181800,375976580,2565,2565,2565,2565,0
|
|
20240408,181700,375976580,2565,2565,2565,2565,0
|
|
20240408,181600,375976580,2565,2565,2565,2565,0
|
|
20240408,181500,375976580,2565,2565,2565,2565,0
|
|
20240408,181400,375976580,2565,2565,2565,2565,0
|
|
20240408,181300,375976580,2565,2565,2565,2565,0
|
|
20240408,181200,375976580,2565,2565,2565,2565,0
|
|
20240408,181100,375976580,2565,2565,2565,2565,0
|
|
20240408,181000,375976580,2565,2565,2565,2565,0
|
|
20240408,180900,375976580,2565,2565,2565,2565,0
|
|
20240408,180800,375976580,2565,2565,2565,2565,0
|
|
20240408,180700,375976580,2565,2565,2565,2565,0
|
|
20240408,180600,375976580,2565,2565,2565,2565,0
|
|
20240408,180500,375976580,2565,2565,2565,2565,0
|
|
20240408,180400,375976580,2565,2565,2565,2565,0
|
|
20240408,180300,375976580,2565,2565,2565,2565,0
|
|
20240408,180200,375976580,2565,2565,2565,2565,5030
|
|
20240408,180100,375976580,2565,2565,2565,2565,0
|
|
20240408,180000,375976580,2565,2565,2565,2565,0
|
|
20240408,175900,375976580,2565,2565,2565,2565,0
|
|
20240408,175800,375976580,2565,2565,2565,2565,0
|
|
20240408,175700,375976580,2565,2565,2565,2565,0
|
|
20240408,175600,375976580,2565,2565,2565,2565,0
|
|
20240408,175500,375976580,2565,2565,2565,2565,0
|
|
20240408,175400,375976580,2565,2565,2565,2565,0
|
|
20240408,175300,375976580,2565,2565,2565,2565,0
|
|
20240408,175200,375976580,2565,2565,2565,2565,0
|
|
20240408,175100,375976580,2565,2565,2565,2565,0
|
|
20240408,175000,375976580,2565,2565,2565,2565,0
|
|
20240408,174900,375976580,2565,2565,2565,2565,0
|
|
20240408,174800,375976580,2565,2565,2565,2565,0
|
|
20240408,174700,375976580,2565,2565,2565,2565,0
|
|
20240408,174600,375976580,2565,2565,2565,2565,0
|
|
20240408,174500,375976580,2565,2565,2565,2565,0
|
|
20240408,174400,375976580,2565,2565,2565,2565,0
|
|
20240408,174300,375976580,2565,2565,2565,2565,0
|
|
20240408,174200,375976580,2565,2565,2565,2565,0
|
|
20240408,174100,375976580,2565,2565,2565,2565,0
|
|
20240408,174000,375976580,2565,2565,2565,2565,0
|
|
20240408,173900,375976580,2565,2565,2565,2565,0
|
|
20240408,173800,375976580,2565,2565,2565,2565,0
|
|
20240408,173700,375976580,2565,2565,2565,2565,0
|
|
20240408,173600,375976580,2565,2565,2565,2565,0
|
|
20240408,173500,375976580,2565,2565,2565,2565,0
|
|
20240408,173400,375976580,2565,2565,2565,2565,0
|
|
20240408,173300,375976580,2565,2565,2565,2565,0
|
|
20240408,173200,375976580,2565,2565,2565,2565,5030
|
|
20240408,173100,375976580,2565,2565,2565,2565,0
|
|
20240408,173000,375976580,2565,2565,2565,2565,0
|
|
20240408,172900,375976580,2565,2565,2565,2565,0
|
|
20240408,172800,375976580,2565,2565,2565,2565,0
|
|
20240408,172700,375976580,2565,2565,2565,2565,0
|
|
20240408,172600,375976580,2565,2565,2565,2565,0
|
|
20240408,172500,375976580,2565,2565,2565,2565,0
|
|
20240408,172400,375976580,2565,2565,2565,2565,0
|
|
20240408,172300,375976580,2565,2565,2565,2565,0
|
|
20240408,172200,375976580,2565,2565,2565,2565,0
|
|
20240408,172100,375976580,2565,2565,2565,2565,0
|
|
20240408,172000,375976580,2565,2565,2565,2565,0
|
|
20240408,171900,375976580,2565,2565,2565,2565,0
|
|
20240408,171800,375976580,2565,2565,2565,2565,0
|
|
20240408,171700,375976580,2565,2565,2565,2565,0
|
|
20240408,171600,375976580,2565,2565,2565,2565,0
|
|
20240408,171500,375976580,2565,2565,2565,2565,0
|
|
20240408,171400,375976580,2565,2565,2565,2565,0
|
|
20240408,171300,375976580,2565,2565,2565,2565,0
|
|
20240408,171200,375976580,2565,2565,2565,2565,0
|
|
20240408,171100,375976580,2565,2565,2565,2565,0
|
|
20240408,171000,375976580,2565,2565,2565,2565,0
|
|
20240408,170900,375976580,2565,2565,2565,2565,0
|
|
20240408,170800,375976580,2565,2565,2565,2565,0
|
|
20240408,170700,375976580,2565,2565,2565,2565,0
|
|
20240408,170600,375976580,2565,2565,2565,2565,0
|
|
20240408,170500,375976580,2565,2565,2565,2565,0
|
|
20240408,170400,375976580,2565,2565,2565,2565,0
|
|
20240408,170300,375976580,2565,2565,2565,2565,0
|
|
20240408,170200,375976580,2565,2565,2565,2565,5030
|
|
20240408,170100,375976580,2565,2565,2565,2565,0
|
|
20240408,170000,375976580,2565,2565,2565,2565,0
|
|
20240408,165900,375976580,2565,2565,2565,2565,0
|
|
20240408,165800,375976580,2565,2565,2565,2565,0
|
|
20240408,165700,375976580,2565,2565,2565,2565,0
|
|
20240408,165600,375976580,2565,2565,2565,2565,0
|
|
20240408,165500,375976580,2565,2565,2565,2565,0
|
|
20240408,165400,375976580,2565,2565,2565,2565,0
|
|
20240408,165300,375976580,2565,2565,2565,2565,0
|
|
20240408,165200,375976580,2565,2565,2565,2565,0
|
|
20240408,165100,375976580,2565,2565,2565,2565,0
|
|
20240408,165000,375976580,2565,2565,2565,2565,0
|
|
20240408,164900,375976580,2565,2565,2565,2565,0
|
|
20240408,164800,375976580,2565,2565,2565,2565,0
|
|
20240408,164700,375976580,2565,2565,2565,2565,0
|
|
20240408,164600,375976580,2565,2565,2565,2565,0
|
|
20240408,164500,375976580,2565,2565,2565,2565,0
|
|
20240408,164400,375976580,2565,2565,2565,2565,0
|
|
20240408,164300,375976580,2565,2565,2565,2565,0
|
|
20240408,164200,375976580,2565,2565,2565,2565,0
|
|
20240408,164100,375976580,2565,2565,2565,2565,0
|
|
20240408,164000,375976580,2565,2565,2565,2565,0
|
|
20240408,163900,375976580,2565,2565,2565,2565,0
|
|
20240408,163800,375976580,2565,2565,2565,2565,0
|
|
20240408,163700,375976580,2565,2565,2565,2565,0
|
|
20240408,163600,375976580,2565,2565,2565,2565,0
|
|
20240408,163500,375976580,2565,2565,2565,2565,0
|
|
20240408,163400,375976580,2565,2565,2565,2565,0
|
|
20240408,163300,375976580,2565,2565,2565,2565,0
|
|
20240408,163200,375976580,2565,2565,2565,2565,5030
|
|
20240408,163100,375976580,2565,2565,2565,2565,0
|
|
20240408,163000,375976580,2565,2565,2565,2565,0
|
|
20240408,162900,375976580,2565,2565,2565,2565,0
|
|
20240408,162800,375976580,2565,2565,2565,2565,0
|
|
20240408,162700,375976580,2565,2565,2565,2565,0
|
|
20240408,162600,375976580,2565,2565,2565,2565,0
|
|
20240408,162500,375976580,2565,2565,2565,2565,0
|
|
20240408,162400,375976580,2565,2565,2565,2565,0
|
|
20240408,162300,375976580,2565,2565,2565,2565,0
|
|
20240408,162200,375976580,2565,2565,2565,2565,0
|
|
20240408,162100,375976580,2565,2565,2565,2565,0
|
|
20240408,162000,375976580,2565,2565,2565,2565,0
|
|
20240408,161900,375976580,2565,2565,2565,2565,0
|
|
20240408,161800,375976580,2565,2565,2565,2565,0
|
|
20240408,161700,375976580,2565,2565,2565,2565,0
|
|
20240408,161600,375976580,2565,2565,2565,2565,0
|
|
20240408,161500,375976580,2565,2565,2565,2565,0
|
|
20240408,161400,375976580,2565,2565,2565,2565,0
|
|
20240408,161300,375976580,2565,2565,2565,2565,0
|
|
20240408,161200,375976580,2565,2565,2565,2565,0
|
|
20240408,161100,375976580,2565,2565,2565,2565,0
|
|
20240408,161000,375976580,2565,2565,2565,2565,0
|
|
20240408,160900,375976580,2565,2565,2565,2565,0
|
|
20240408,160800,375976580,2565,2565,2565,2565,0
|
|
20240408,160700,375976580,2565,2565,2565,2565,0
|
|
20240408,160600,375976580,2565,2565,2565,2565,0
|
|
20240408,160500,375976580,2565,2565,2565,2565,0
|
|
20240408,160400,375976580,2565,2565,2565,2565,0
|
|
20240408,160300,375976580,2565,2565,2565,2565,0
|
|
20240408,160200,375976580,2565,2565,2565,2565,5030
|
|
20240408,160100,375976580,2565,2565,2565,2565,0
|
|
20240408,160000,375976580,2565,2565,2565,2565,0
|
|
20240408,155900,375976580,2565,2565,2565,2565,0
|
|
20240408,155800,375976580,2565,2565,2565,2565,0
|
|
20240408,155700,375976580,2565,2565,2565,2565,0
|
|
20240408,155600,375976580,2565,2565,2565,2565,0
|
|
20240408,155500,375976580,2565,2565,2565,2565,0
|
|
20240408,155400,375976580,2565,2565,2565,2565,0
|
|
20240408,155300,375976580,2565,2565,2565,2565,0
|
|
20240408,155200,375976580,2565,2565,2565,2565,0
|
|
20240408,155100,375976580,2565,2565,2565,2565,0
|
|
20240408,155000,375976580,2565,2565,2565,2565,0
|
|
20240408,154900,375976580,2565,2565,2565,2565,0
|
|
20240408,154800,375976580,2565,2565,2565,2565,0
|
|
20240408,154700,375976580,2565,2565,2565,2565,0
|
|
20240408,154600,375976580,2565,2565,2565,2565,0
|
|
20240408,154500,375976580,2565,2565,2565,2565,0
|
|
20240408,154400,375976580,2565,2565,2565,2565,0
|
|
20240408,154300,375976580,2565,2565,2565,2565,0
|
|
20240408,154200,375976580,2565,2565,2565,2565,0
|
|
20240408,154100,375976580,2565,2565,2565,2565,0
|
|
20240408,154000,375976580,2565,2565,2565,2565,0
|
|
20240408,153900,375976580,2565,2565,2565,2565,0
|
|
20240408,153800,375976580,2565,2565,2565,2565,0
|
|
20240408,153700,375976580,2565,2565,2565,2565,0
|
|
20240408,153600,375976580,2565,2565,2565,2565,0
|
|
20240408,153500,375976580,2565,2565,2565,2565,0
|
|
20240408,153400,375976580,2565,2565,2565,2565,0
|
|
20240408,153300,375976580,2565,2565,2565,2565,0
|
|
20240408,153200,375976580,2565,2565,2565,2565,5030
|
|
20240408,153100,375976580,2565,2565,2565,2565,0
|
|
20240408,153000,375976580,2565,2565,2565,2565,5030
|
|
20240408,152900,363074630,2570,2570,2570,2570,0
|
|
20240408,152800,363074630,2570,2570,2570,2570,0
|
|
20240408,152700,363074630,2570,2570,2570,2570,0
|
|
20240408,152600,363074630,2570,2570,2570,2570,0
|
|
20240408,152500,363074630,2570,2570,2570,2570,0
|
|
20240408,152400,363074630,2570,2570,2570,2570,0
|
|
20240408,152300,363074630,2570,2570,2570,2570,0
|
|
20240408,152200,363074630,2570,2570,2570,2570,0
|
|
20240408,152100,363074630,2570,2570,2570,2570,0
|
|
20240408,152000,363074630,2570,2570,2570,2570,0
|
|
20240408,151900,363074630,2570,2565,2570,2565,510
|
|
20240408,151800,361765570,2570,2565,2570,2565,550
|
|
20240408,151700,360354805,2565,2565,2570,2565,833
|
|
20240408,151600,358218155,2570,2570,2570,2570,10
|
|
20240408,151500,358192455,2570,2565,2570,2565,16
|
|
20240408,151400,358151410,2570,2570,2570,2570,1
|
|
20240408,151300,358148840,2565,2570,2570,2565,3110
|
|
20240408,151200,350171140,2570,2570,2570,2570,0
|
|
20240408,151100,350171140,2570,2570,2570,2570,0
|
|
20240408,151000,350171140,2570,2565,2570,2565,122
|
|
20240408,150900,349858125,2570,2580,2580,2570,897
|
|
20240408,150800,347552140,2580,2580,2580,2580,0
|
|
20240408,150700,347552140,2580,2575,2580,2575,16
|
|
20240408,150600,347510935,2580,2580,2580,2580,0
|
|
20240408,150500,347510935,2580,2575,2580,2575,119
|
|
20240408,150400,347203930,2580,2580,2580,2580,39
|
|
20240408,150300,347103310,2580,2580,2580,2580,210
|
|
20240408,150200,346561510,2580,2580,2580,2580,10
|
|
20240408,150100,346535710,2580,2580,2580,2580,300
|
|
20240408,150000,345761710,2580,2580,2580,2580,0
|
|
20240408,145900,345761710,2580,2580,2580,2580,40
|
|
20240408,145800,345658510,2580,2580,2580,2580,1000
|
|
20240408,145700,343078510,2580,2580,2580,2580,0
|
|
20240408,145600,343078510,2580,2580,2580,2580,79
|
|
20240408,145500,342874690,2580,2580,2580,2580,0
|
|
20240408,145400,342874690,2580,2580,2580,2580,0
|
|
20240408,145300,342874690,2580,2580,2580,2580,0
|
|
20240408,145200,342874690,2580,2565,2580,2560,56
|
|
20240408,145100,342731300,2580,2580,2580,2580,16
|
|
20240408,145000,342690020,2580,2580,2580,2580,0
|
|
20240408,144900,342690020,2580,2580,2580,2580,0
|
|
20240408,144800,342690020,2580,2580,2580,2580,0
|
|
20240408,144700,342690020,2580,2575,2580,2575,784
|
|
20240408,144600,340671215,2575,2570,2575,2570,467
|
|
20240408,144500,339471020,2570,2560,2570,2560,3903
|
|
20240408,144400,329460565,2560,2560,2560,2560,0
|
|
20240408,144300,329460565,2560,2565,2565,2560,963
|
|
20240408,144200,326995280,2560,2565,2565,2560,1209
|
|
20240408,144100,323896790,2565,2560,2565,2560,9
|
|
20240408,144000,323873715,2560,2565,2565,2560,2071
|
|
20240408,143900,318565285,2565,2565,2565,2565,3
|
|
20240408,143800,318557590,2565,2560,2570,2560,2451
|
|
20240408,143700,312275520,2560,2560,2560,2560,54
|
|
20240408,143600,312137280,2560,2565,2565,2560,2500
|
|
20240408,143500,305736395,2565,2565,2565,2565,589
|
|
20240408,143400,304225610,2565,2570,2570,2565,3053
|
|
20240408,143300,296394630,2570,2570,2570,2570,24
|
|
20240408,143200,296332950,2570,2570,2570,2570,34
|
|
20240408,143100,296245570,2570,2570,2575,2570,1395
|
|
20240408,143000,292659925,2570,2570,2570,2570,0
|
|
20240408,142900,292659925,2570,2575,2575,2570,100
|
|
20240408,142800,292402875,2575,2575,2575,2575,20
|
|
20240408,142700,292351375,2575,2575,2575,2575,10
|
|
20240408,142600,292325625,2575,2575,2575,2575,20
|
|
20240408,142500,292274125,2575,2575,2575,2575,0
|
|
20240408,142400,292274125,2575,2575,2575,2575,0
|
|
20240408,142300,292274125,2575,2570,2575,2570,236
|
|
20240408,142200,291667535,2570,2570,2570,2565,603
|
|
20240408,142100,290120825,2565,2565,2565,2565,16
|
|
20240408,142000,290079785,2570,2570,2570,2570,14
|
|
20240408,141900,290043805,2570,2570,2570,2570,0
|
|
20240408,141800,290043805,2570,2570,2570,2570,0
|
|
20240408,141700,290043805,2570,2565,2570,2565,130
|
|
20240408,141600,289710305,2565,2570,2570,2565,1080
|
|
20240408,141500,286939850,2575,2575,2575,2575,0
|
|
20240408,141400,286939850,2575,2565,2575,2565,413
|
|
20240408,141300,285880495,2565,2565,2565,2565,110
|
|
20240408,141200,285598345,2560,2565,2565,2560,1248
|
|
20240408,141100,282398185,2575,2565,2575,2565,468
|
|
20240408,141000,281197275,2565,2565,2565,2560,944
|
|
20240408,140900,278776025,2565,2565,2565,2565,153
|
|
20240408,140800,278383580,2565,2565,2565,2565,1200
|
|
20240408,140700,275305580,2565,2565,2565,2565,30
|
|
20240408,140600,275228630,2565,2570,2570,2565,332
|
|
20240408,140500,274377000,2570,2570,2570,2570,0
|
|
20240408,140400,274377000,2570,2570,2570,2570,800
|
|
20240408,140300,272321000,2570,2570,2570,2570,300
|
|
20240408,140200,271550000,2570,2570,2570,2570,0
|
|
20240408,140100,271550000,2570,2570,2570,2570,0
|
|
20240408,140000,271550000,2570,2575,2575,2570,1334
|
|
20240408,135900,268121370,2575,2575,2575,2575,0
|
|
20240408,135800,268121370,2575,2575,2575,2575,403
|
|
20240408,135700,267083645,2575,2570,2575,2570,1053
|
|
20240408,135600,264376935,2570,2565,2570,2565,1702
|
|
20240408,135500,260005050,2565,2570,2570,2565,956
|
|
20240408,135400,257548200,2570,2570,2570,2570,0
|
|
20240408,135300,257548200,2570,2575,2575,2565,374
|
|
20240408,135200,256587770,2570,2575,2580,2570,7616
|
|
20240408,135100,236979030,2580,2585,2585,2580,7200
|
|
20240408,135000,218402540,2585,2585,2585,2585,0
|
|
20240408,134900,218402540,2585,2585,2585,2585,0
|
|
20240408,134800,218402540,2585,2580,2585,2580,487
|
|
20240408,134700,217145930,2585,2585,2585,2585,50
|
|
20240408,134600,217016680,2585,2585,2585,2585,7
|
|
20240408,134500,216998585,2585,2585,2585,2585,357
|
|
20240408,134400,216075740,2585,2585,2585,2585,78
|
|
20240408,134300,215874110,2585,2585,2585,2585,0
|
|
20240408,134200,215874110,2585,2585,2585,2585,0
|
|
20240408,134100,215874110,2585,2585,2585,2585,0
|
|
20240408,134000,215874110,2585,2585,2585,2585,1580
|
|
20240408,133900,211789810,2590,2590,2590,2590,0
|
|
20240408,133800,211789810,2590,2590,2590,2590,0
|
|
20240408,133700,211789810,2590,2590,2590,2590,0
|
|
20240408,133600,211789810,2590,2590,2590,2590,0
|
|
20240408,133500,211789810,2590,2590,2590,2590,0
|
|
20240408,133400,211789810,2590,2585,2590,2585,693
|
|
20240408,133300,209997440,2590,2590,2590,2590,0
|
|
20240408,133200,209997440,2590,2590,2590,2590,0
|
|
20240408,133100,209997440,2590,2590,2590,2590,0
|
|
20240408,133000,209997440,2590,2590,2590,2590,0
|
|
20240408,132900,209997440,2590,2590,2590,2590,0
|
|
20240408,132800,209997440,2590,2590,2590,2590,0
|
|
20240408,132700,209997440,2590,2590,2590,2590,0
|
|
20240408,132600,209997440,2590,2590,2590,2590,0
|
|
20240408,132500,209997440,2590,2590,2590,2590,0
|
|
20240408,132400,209997440,2590,2590,2590,2590,50
|
|
20240408,132300,209867940,2590,2590,2590,2590,50
|
|
20240408,132200,209738440,2590,2590,2590,2590,0
|
|
20240408,132100,209738440,2590,2590,2590,2590,0
|
|
20240408,132000,209738440,2590,2590,2590,2590,0
|
|
20240408,131900,209738440,2590,2590,2590,2590,49
|
|
20240408,131800,209611530,2590,2590,2590,2590,0
|
|
20240408,131700,209611530,2590,2590,2590,2590,4
|
|
20240408,131600,209601170,2585,2585,2585,2585,0
|
|
20240408,131500,209601170,2585,2585,2585,2585,2
|
|
20240408,131400,209596000,2595,2595,2595,2595,0
|
|
20240408,131300,209596000,2595,2595,2595,2595,0
|
|
20240408,131200,209596000,2595,2595,2595,2595,0
|
|
20240408,131100,209596000,2595,2595,2595,2595,0
|
|
20240408,131000,209596000,2595,2595,2595,2595,0
|
|
20240408,130900,209596000,2595,2595,2595,2595,0
|
|
20240408,130800,209596000,2595,2595,2595,2595,0
|
|
20240408,130700,209596000,2595,2590,2595,2590,2581
|
|
20240408,130600,202899435,2585,2585,2585,2585,0
|
|
20240408,130500,202899435,2585,2585,2585,2585,2278
|
|
20240408,130400,197010805,2585,2585,2585,2585,93
|
|
20240408,130300,196770400,2590,2590,2590,2590,5
|
|
20240408,130200,196757450,2590,2590,2590,2590,2
|
|
20240408,130100,196752270,2590,2590,2590,2590,0
|
|
20240408,130000,196752270,2590,2590,2590,2590,490
|
|
20240408,125900,195483170,2590,2590,2590,2590,48
|
|
20240408,125800,195358850,2585,2590,2590,2585,3000
|
|
20240408,125700,187602195,2590,2590,2590,2590,1215
|
|
20240408,125600,184455345,2595,2595,2595,2595,0
|
|
20240408,125500,184455345,2595,2595,2595,2595,5
|
|
20240408,125400,184442370,2595,2595,2595,2595,0
|
|
20240408,125300,184442370,2595,2595,2595,2595,0
|
|
20240408,125200,184442370,2595,2595,2595,2595,0
|
|
20240408,125100,184442370,2595,2595,2595,2595,1787
|
|
20240408,125000,179805105,2595,2595,2595,2595,424
|
|
20240408,124900,178704825,2600,2600,2600,2600,0
|
|
20240408,124800,178704825,2600,2600,2600,2600,0
|
|
20240408,124700,178704825,2600,2600,2600,2600,200
|
|
20240408,124600,178184825,2600,2600,2600,2600,30
|
|
20240408,124500,178106825,2600,2600,2600,2600,0
|
|
20240408,124400,178106825,2600,2600,2600,2600,0
|
|
20240408,124300,178106825,2600,2600,2600,2600,0
|
|
20240408,124200,178106825,2600,2600,2600,2600,0
|
|
20240408,124100,178106825,2600,2600,2600,2600,0
|
|
20240408,124000,178106825,2600,2600,2600,2600,0
|
|
20240408,123900,178106825,2600,2600,2600,2600,0
|
|
20240408,123800,178106825,2600,2600,2600,2600,0
|
|
20240408,123700,178106825,2600,2600,2600,2600,0
|
|
20240408,123600,178106825,2600,2600,2600,2600,0
|
|
20240408,123500,178106825,2600,2600,2600,2600,100
|
|
20240408,123400,177846825,2600,2600,2600,2600,0
|
|
20240408,123300,177846825,2600,2600,2600,2600,0
|
|
20240408,123200,177846825,2600,2595,2600,2595,1624
|
|
20240408,123100,173627030,2600,2600,2600,2600,0
|
|
20240408,123000,173627030,2600,2600,2600,2600,0
|
|
20240408,122900,173627030,2600,2600,2600,2600,0
|
|
20240408,122800,173627030,2600,2600,2600,2600,103
|
|
20240408,122700,173359230,2600,2600,2600,2600,0
|
|
20240408,122600,173359230,2600,2600,2600,2600,0
|
|
20240408,122500,173359230,2600,2600,2600,2600,0
|
|
20240408,122400,173359230,2600,2600,2600,2600,4
|
|
20240408,122300,173348830,2595,2595,2595,2595,0
|
|
20240408,122200,173348830,2595,2595,2595,2595,0
|
|
20240408,122100,173348830,2595,2595,2595,2595,0
|
|
20240408,122000,173348830,2595,2595,2595,2595,0
|
|
20240408,121900,173348830,2595,2595,2595,2595,0
|
|
20240408,121800,173348830,2595,2595,2595,2595,215
|
|
20240408,121700,172790905,2595,2595,2595,2595,28
|
|
20240408,121600,172718245,2595,2590,2595,2590,1179
|
|
20240408,121500,169658855,2590,2590,2590,2590,0
|
|
20240408,121400,169658855,2590,2590,2590,2590,0
|
|
20240408,121300,169658855,2590,2590,2590,2590,0
|
|
20240408,121200,169658855,2590,2590,2590,2590,0
|
|
20240408,121100,169658855,2590,2590,2590,2590,429
|
|
20240408,121000,168547745,2590,2590,2590,2590,0
|
|
20240408,120900,168547745,2590,2590,2590,2590,26
|
|
20240408,120800,168480405,2590,2590,2590,2590,0
|
|
20240408,120700,168480405,2590,2590,2590,2590,500
|
|
20240408,120600,167185405,2590,2590,2590,2590,0
|
|
20240408,120500,167185405,2590,2590,2590,2590,1
|
|
20240408,120400,167182815,2590,2590,2590,2590,0
|
|
20240408,120300,167182815,2590,2590,2590,2590,6
|
|
20240408,120200,167167275,2585,2585,2585,2585,0
|
|
20240408,120100,167167275,2585,2585,2585,2585,9
|
|
20240408,120000,167144010,2590,2590,2590,2590,25
|
|
20240408,115900,167079260,2585,2585,2585,2585,0
|
|
20240408,115800,167079260,2585,2585,2585,2585,0
|
|
20240408,115700,167079260,2585,2585,2585,2585,2
|
|
20240408,115600,167074090,2585,2585,2585,2585,0
|
|
20240408,115500,167074090,2585,2585,2585,2585,1
|
|
20240408,115400,167071505,2585,2585,2585,2585,35
|
|
20240408,115300,166981030,2585,2585,2585,2585,68
|
|
20240408,115200,166805250,2585,2585,2585,2585,0
|
|
20240408,115100,166805250,2585,2585,2585,2585,0
|
|
20240408,115000,166805250,2585,2585,2585,2585,10
|
|
20240408,114900,166779400,2590,2590,2590,2590,0
|
|
20240408,114800,166779400,2590,2590,2590,2590,0
|
|
20240408,114700,166779400,2590,2590,2590,2590,10
|
|
20240408,114600,166753500,2590,2590,2590,2590,0
|
|
20240408,114500,166753500,2590,2590,2590,2590,100
|
|
20240408,114400,166494500,2585,2585,2585,2585,322
|
|
20240408,114300,165662130,2585,2585,2585,2585,0
|
|
20240408,114200,165662130,2585,2585,2585,2585,0
|
|
20240408,114100,165662130,2585,2585,2585,2585,0
|
|
20240408,114000,165662130,2585,2585,2585,2585,22
|
|
20240408,113900,165605260,2585,2585,2585,2585,0
|
|
20240408,113800,165605260,2585,2585,2585,2585,1
|
|
20240408,113700,165602675,2590,2590,2590,2590,0
|
|
20240408,113600,165602675,2590,2590,2590,2590,0
|
|
20240408,113500,165602675,2590,2590,2590,2590,0
|
|
20240408,113400,165602675,2590,2590,2590,2590,1
|
|
20240408,113300,165600085,2590,2590,2590,2590,1
|
|
20240408,113200,165597495,2585,2585,2585,2585,0
|
|
20240408,113100,165597495,2585,2585,2585,2585,0
|
|
20240408,113000,165597495,2585,2585,2585,2585,0
|
|
20240408,112900,165597495,2585,2585,2585,2585,0
|
|
20240408,112800,165597495,2585,2590,2590,2585,100
|
|
20240408,112700,165338985,2585,2585,2585,2585,0
|
|
20240408,112600,165338985,2585,2590,2590,2585,1000
|
|
20240408,112500,162753215,2595,2595,2595,2595,104
|
|
20240408,112400,162483335,2595,2595,2595,2595,59
|
|
20240408,112300,162330230,2595,2595,2595,2595,0
|
|
20240408,112200,162330230,2595,2595,2595,2595,148
|
|
20240408,112100,161946170,2595,2595,2595,2595,237
|
|
20240408,112000,161331155,2595,2595,2595,2595,0
|
|
20240408,111900,161331155,2595,2590,2600,2585,5436
|
|
20240408,111800,147264855,2585,2585,2585,2585,0
|
|
20240408,111700,147264855,2585,2585,2585,2585,1740
|
|
20240408,111600,142766955,2590,2590,2590,2590,0
|
|
20240408,111500,142766955,2590,2590,2590,2590,11
|
|
20240408,111400,142738465,2590,2590,2590,2590,0
|
|
20240408,111300,142738465,2590,2590,2590,2590,100
|
|
20240408,111200,142479465,2590,2590,2590,2590,14
|
|
20240408,111100,142443205,2590,2590,2590,2590,4
|
|
20240408,111000,142432845,2590,2590,2590,2590,450
|
|
20240408,110900,141267345,2590,2590,2590,2590,552
|
|
20240408,110800,139837665,2585,2585,2585,2585,161
|
|
20240408,110700,139421480,2590,2590,2590,2590,0
|
|
20240408,110600,139421480,2590,2590,2590,2590,297
|
|
20240408,110500,138652250,2590,2590,2590,2590,0
|
|
20240408,110400,138652250,2590,2590,2590,2590,0
|
|
20240408,110300,138652250,2590,2590,2590,2590,669
|
|
20240408,110200,136919540,2590,2590,2590,2590,32
|
|
20240408,110100,136836660,2585,2585,2585,2585,764
|
|
20240408,110000,134861720,2585,2585,2585,2585,0
|
|
20240408,105900,134861720,2585,2585,2585,2585,792
|
|
20240408,105800,132814400,2590,2590,2590,2590,0
|
|
20240408,105700,132814400,2590,2590,2590,2590,0
|
|
20240408,105600,132814400,2590,2590,2590,2590,5
|
|
20240408,105500,132801450,2590,2590,2590,2590,1
|
|
20240408,105400,132798860,2590,2590,2590,2590,36
|
|
20240408,105300,132705620,2590,2590,2590,2590,300
|
|
20240408,105200,131928620,2590,2590,2590,2590,0
|
|
20240408,105100,131928620,2590,2590,2590,2590,0
|
|
20240408,105000,131928620,2590,2590,2590,2590,0
|
|
20240408,104900,131928620,2590,2590,2590,2590,701
|
|
20240408,104800,130113030,2590,2590,2590,2590,0
|
|
20240408,104700,130113030,2590,2590,2590,2590,0
|
|
20240408,104600,130113030,2590,2590,2590,2590,0
|
|
20240408,104500,130113030,2590,2590,2590,2590,100
|
|
20240408,104400,129854030,2590,2595,2595,2590,13
|
|
20240408,104300,129820315,2595,2595,2595,2595,91
|
|
20240408,104200,129584170,2590,2590,2590,2590,200
|
|
20240408,104100,129066170,2590,2590,2590,2590,0
|
|
20240408,104000,129066170,2590,2590,2590,2590,0
|
|
20240408,103900,129066170,2590,2590,2590,2590,0
|
|
20240408,103800,129066170,2590,2590,2590,2590,0
|
|
20240408,103700,129066170,2590,2590,2590,2590,278
|
|
20240408,103600,128346150,2590,2590,2590,2590,300
|
|
20240408,103500,127569150,2590,2590,2590,2590,67
|
|
20240408,103400,127395620,2585,2585,2585,2585,0
|
|
20240408,103300,127395620,2585,2585,2585,2585,0
|
|
20240408,103200,127395620,2585,2590,2590,2585,23
|
|
20240408,103100,127336140,2590,2590,2590,2590,0
|
|
20240408,103000,127336140,2590,2590,2590,2590,0
|
|
20240408,102900,127336140,2590,2590,2590,2590,0
|
|
20240408,102800,127336140,2590,2590,2590,2590,1677
|
|
20240408,102700,122992710,2590,2590,2590,2590,0
|
|
20240408,102600,122992710,2590,2590,2590,2590,3
|
|
20240408,102500,122984940,2590,2590,2590,2590,0
|
|
20240408,102400,122984940,2590,2590,2590,2590,19
|
|
20240408,102300,122935730,2590,2590,2590,2590,2181
|
|
20240408,102200,117286940,2590,2590,2590,2590,100
|
|
20240408,102100,117027940,2590,2595,2595,2590,1651
|
|
20240408,102000,112751225,2595,2595,2595,2595,0
|
|
20240408,101900,112751225,2595,2595,2595,2595,0
|
|
20240408,101800,112751225,2595,2595,2595,2595,0
|
|
20240408,101700,112751225,2595,2595,2595,2595,199
|
|
20240408,101600,112234820,2595,2595,2595,2595,0
|
|
20240408,101500,112234820,2595,2595,2595,2590,152
|
|
20240408,101400,111840645,2595,2595,2595,2595,197
|
|
20240408,101300,111329430,2595,2595,2595,2595,0
|
|
20240408,101200,111329430,2595,2595,2595,2595,2
|
|
20240408,101100,111324240,2595,2595,2595,2595,862
|
|
20240408,101000,109087350,2595,2595,2595,2595,5
|
|
20240408,100900,109074375,2595,2595,2595,2595,1309
|
|
20240408,100800,105677520,2600,2600,2600,2600,0
|
|
20240408,100700,105677520,2600,2600,2600,2600,209
|
|
20240408,100600,105134120,2600,2600,2600,2600,239
|
|
20240408,100500,104512720,2600,2600,2600,2600,0
|
|
20240408,100400,104512720,2600,2600,2600,2600,14
|
|
20240408,100300,104476320,2590,2590,2595,2590,1278
|
|
20240408,100200,101163235,2590,2590,2590,2590,300
|
|
20240408,100100,100386235,2595,2595,2595,2595,0
|
|
20240408,100000,100386235,2595,2595,2595,2595,18
|
|
20240408,095900,100339525,2590,2595,2595,2590,1246
|
|
20240408,095800,97111155,2595,2595,2595,2595,0
|
|
20240408,095700,97111155,2595,2600,2600,2595,172
|
|
20240408,095600,96664795,2600,2600,2600,2600,56
|
|
20240408,095500,96519195,2600,2600,2600,2600,0
|
|
20240408,095400,96519195,2600,2600,2600,2600,100
|
|
20240408,095300,96259195,2590,2590,2590,2590,171
|
|
20240408,095200,95816305,2590,2595,2595,2590,151
|
|
20240408,095100,95424830,2595,2595,2595,2595,200
|
|
20240408,095000,94905830,2595,2600,2600,2595,1244
|
|
20240408,094900,91677300,2600,2600,2600,2595,443
|
|
20240408,094800,90525550,2600,2600,2600,2600,0
|
|
20240408,094700,90525550,2600,2600,2600,2600,200
|
|
20240408,094600,90005550,2610,2610,2610,2610,0
|
|
20240408,094500,90005550,2610,2610,2610,2610,39
|
|
20240408,094400,89903760,2595,2595,2595,2595,7
|
|
20240408,094300,89885595,2590,2590,2590,2590,0
|
|
20240408,094200,89885595,2590,2590,2590,2590,100
|
|
20240408,094100,89626595,2590,2590,2590,2590,0
|
|
20240408,094000,89626595,2590,2590,2590,2590,0
|
|
20240408,093900,89626595,2590,2590,2590,2590,32
|
|
20240408,093800,89543715,2615,2595,2615,2595,2091
|
|
20240408,093700,84099735,2595,2595,2595,2595,324
|
|
20240408,093600,83258955,2595,2595,2595,2595,1032
|
|
20240408,093500,80580915,2590,2590,2590,2590,57
|
|
20240408,093400,80433285,2590,2590,2590,2590,7
|
|
20240408,093300,80415155,2590,2590,2590,2590,205
|
|
20240408,093200,79884205,2590,2590,2590,2590,501
|
|
20240408,093100,78586615,2600,2600,2600,2600,0
|
|
20240408,093000,78586615,2600,2600,2600,2600,20
|
|
20240408,092900,78534615,2585,2585,2590,2585,3066
|
|
20240408,092800,70608930,2600,2595,2600,2590,672
|
|
20240408,092700,68868000,2600,2600,2600,2600,0
|
|
20240408,092600,68868000,2600,2600,2600,2600,0
|
|
20240408,092500,68868000,2600,2600,2600,2590,1564
|
|
20240408,092400,64813135,2595,2590,2600,2590,934
|
|
20240408,092300,62392060,2590,2595,2595,2590,120
|
|
20240408,092200,62081255,2600,2600,2600,2600,382
|
|
20240408,092100,61088055,2600,2600,2600,2600,3
|
|
20240408,092000,61080255,2590,2585,2640,2585,817
|
|
20240408,091900,58956730,2590,2590,2590,2590,1756
|
|
20240408,091800,54408690,2595,2595,2595,2590,457
|
|
20240408,091700,53224630,2595,2595,2595,2595,1368
|
|
20240408,091600,49674670,2595,2595,2595,2595,201
|
|
20240408,091500,49153075,2580,2595,2595,2580,117
|
|
20240408,091400,48850910,2580,2595,2595,2580,1637
|
|
20240408,091300,44626010,2585,2585,2585,2585,62
|
|
20240408,091200,44465740,2590,2595,2595,2590,51
|
|
20240408,091100,44333645,2590,2585,2590,2585,551
|
|
20240408,091000,42909060,2595,2585,2595,2580,84
|
|
20240408,090900,42691685,2585,2585,2585,2585,485
|
|
20240408,090800,41437960,2590,2600,2600,2590,621
|
|
20240408,090700,39828365,2600,2600,2600,2600,1
|
|
20240408,090600,39825765,2600,2600,2600,2575,2788
|
|
20240408,090500,32630595,2600,2605,2605,2585,3622
|
|
20240408,090400,23223120,2605,2615,2615,2605,2413
|
|
20240408,090300,16920155,2620,2635,2635,2620,213
|
|
20240408,090200,16360400,2615,2615,2615,2615,1491
|
|
20240408,090100,12461435,2615,2615,2615,2615,1178
|
|
20240408,090000,9380965,2620,2615,2645,2615,3587
|