580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,183700,65094605,2430,2430,2430,2430,3789
|
|
20240402,183600,65094605,2430,2430,2430,2430,0
|
|
20240402,183500,65094605,2430,2430,2430,2430,0
|
|
20240402,183400,65094605,2430,2430,2430,2430,0
|
|
20240402,183300,65094605,2430,2430,2430,2430,0
|
|
20240402,183200,65094605,2430,2430,2430,2430,0
|
|
20240402,183100,65094605,2430,2430,2430,2430,0
|
|
20240402,183000,65094605,2430,2430,2430,2430,0
|
|
20240402,182900,65094605,2430,2430,2430,2430,0
|
|
20240402,182800,65094605,2430,2430,2430,2430,0
|
|
20240402,182700,65094605,2430,2430,2430,2430,0
|
|
20240402,182600,65094605,2430,2430,2430,2430,0
|
|
20240402,182500,65094605,2430,2430,2430,2430,0
|
|
20240402,182400,65094605,2430,2430,2430,2430,0
|
|
20240402,182300,65094605,2430,2430,2430,2430,0
|
|
20240402,182200,65094605,2430,2430,2430,2430,0
|
|
20240402,182100,65094605,2430,2430,2430,2430,0
|
|
20240402,182000,65094605,2430,2430,2430,2430,0
|
|
20240402,181900,65094605,2430,2430,2430,2430,0
|
|
20240402,181800,65094605,2430,2430,2430,2430,0
|
|
20240402,181700,65094605,2430,2430,2430,2430,0
|
|
20240402,181600,65094605,2430,2430,2430,2430,0
|
|
20240402,181500,65094605,2430,2430,2430,2430,0
|
|
20240402,181400,65094605,2430,2430,2430,2430,0
|
|
20240402,181300,65094605,2430,2430,2430,2430,0
|
|
20240402,181200,65094605,2430,2430,2430,2430,0
|
|
20240402,181100,65094605,2430,2430,2430,2430,0
|
|
20240402,181000,65094605,2430,2430,2430,2430,0
|
|
20240402,180900,65094605,2430,2430,2430,2430,0
|
|
20240402,180800,65094605,2430,2430,2430,2430,0
|
|
20240402,180700,65094605,2430,2430,2430,2430,3789
|
|
20240402,180600,65094605,2430,2430,2430,2430,0
|
|
20240402,180500,65094605,2430,2430,2430,2430,0
|
|
20240402,180400,65094605,2430,2430,2430,2430,0
|
|
20240402,180300,65094605,2430,2430,2430,2430,0
|
|
20240402,180200,65094605,2430,2430,2430,2430,0
|
|
20240402,180100,65094605,2430,2430,2430,2430,0
|
|
20240402,180000,65094605,2430,2430,2430,2430,0
|
|
20240402,175900,65094605,2430,2430,2430,2430,0
|
|
20240402,175800,65094605,2430,2430,2430,2430,0
|
|
20240402,175700,65094605,2430,2430,2430,2430,0
|
|
20240402,175600,65094605,2430,2430,2430,2430,0
|
|
20240402,175500,65094605,2430,2430,2430,2430,0
|
|
20240402,175400,65094605,2430,2430,2430,2430,0
|
|
20240402,175300,65094605,2430,2430,2430,2430,0
|
|
20240402,175200,65094605,2430,2430,2430,2430,0
|
|
20240402,175100,65094605,2430,2430,2430,2430,0
|
|
20240402,175000,65094605,2430,2430,2430,2430,0
|
|
20240402,174900,65094605,2430,2430,2430,2430,0
|
|
20240402,174800,65094605,2430,2430,2430,2430,0
|
|
20240402,174700,65094605,2430,2430,2430,2430,0
|
|
20240402,174600,65094605,2430,2430,2430,2430,0
|
|
20240402,174500,65094605,2430,2430,2430,2430,0
|
|
20240402,174400,65094605,2430,2430,2430,2430,0
|
|
20240402,174300,65094605,2430,2430,2430,2430,0
|
|
20240402,174200,65094605,2430,2430,2430,2430,0
|
|
20240402,174100,65094605,2430,2430,2430,2430,0
|
|
20240402,174000,65094605,2430,2430,2430,2430,0
|
|
20240402,173900,65094605,2430,2430,2430,2430,0
|
|
20240402,173800,65094605,2430,2430,2430,2430,0
|
|
20240402,173700,65094605,2430,2430,2430,2430,3789
|
|
20240402,173600,65094605,2430,2430,2430,2430,0
|
|
20240402,173500,65094605,2430,2430,2430,2430,0
|
|
20240402,173400,65094605,2430,2430,2430,2430,0
|
|
20240402,173300,65094605,2430,2430,2430,2430,0
|
|
20240402,173200,65094605,2430,2430,2430,2430,0
|
|
20240402,173100,65094605,2430,2430,2430,2430,0
|
|
20240402,173000,65094605,2430,2430,2430,2430,0
|
|
20240402,172900,65094605,2430,2430,2430,2430,0
|
|
20240402,172800,65094605,2430,2430,2430,2430,0
|
|
20240402,172700,65094605,2430,2430,2430,2430,0
|
|
20240402,172600,65094605,2430,2430,2430,2430,0
|
|
20240402,172500,65094605,2430,2430,2430,2430,0
|
|
20240402,172400,65094605,2430,2430,2430,2430,0
|
|
20240402,172300,65094605,2430,2430,2430,2430,0
|
|
20240402,172200,65094605,2430,2430,2430,2430,0
|
|
20240402,172100,65094605,2430,2430,2430,2430,0
|
|
20240402,172000,65094605,2430,2430,2430,2430,0
|
|
20240402,171900,65094605,2430,2430,2430,2430,0
|
|
20240402,171800,65094605,2430,2430,2430,2430,0
|
|
20240402,171700,65094605,2430,2430,2430,2430,0
|
|
20240402,171600,65094605,2430,2430,2430,2430,0
|
|
20240402,171500,65094605,2430,2430,2430,2430,0
|
|
20240402,171400,65094605,2430,2430,2430,2430,0
|
|
20240402,171300,65094605,2430,2430,2430,2430,0
|
|
20240402,171200,65094605,2430,2430,2430,2430,0
|
|
20240402,171100,65094605,2430,2430,2430,2430,0
|
|
20240402,171000,65094605,2430,2430,2430,2430,0
|
|
20240402,170900,65094605,2430,2430,2430,2430,0
|
|
20240402,170800,65094605,2430,2430,2430,2430,0
|
|
20240402,170700,65094605,2430,2430,2430,2430,3789
|
|
20240402,170600,65094605,2430,2430,2430,2430,0
|
|
20240402,170500,65094605,2430,2430,2430,2430,0
|
|
20240402,170400,65094605,2430,2430,2430,2430,0
|
|
20240402,170300,65094605,2430,2430,2430,2430,0
|
|
20240402,170200,65094605,2430,2430,2430,2430,0
|
|
20240402,170100,65094605,2430,2430,2430,2430,0
|
|
20240402,170000,65094605,2430,2430,2430,2430,0
|
|
20240402,165900,65094605,2430,2430,2430,2430,0
|
|
20240402,165800,65094605,2430,2430,2430,2430,0
|
|
20240402,165700,65094605,2430,2430,2430,2430,0
|
|
20240402,165600,65094605,2430,2430,2430,2430,0
|
|
20240402,165500,65094605,2430,2430,2430,2430,0
|
|
20240402,165400,65094605,2430,2430,2430,2430,0
|
|
20240402,165300,65094605,2430,2430,2430,2430,0
|
|
20240402,165200,65094605,2430,2430,2430,2430,0
|
|
20240402,165100,65094605,2430,2430,2430,2430,0
|
|
20240402,165000,65094605,2430,2430,2430,2430,0
|
|
20240402,164900,65094605,2430,2430,2430,2430,0
|
|
20240402,164800,65094605,2430,2430,2430,2430,0
|
|
20240402,164700,65094605,2430,2430,2430,2430,0
|
|
20240402,164600,65094605,2430,2430,2430,2430,0
|
|
20240402,164500,65094605,2430,2430,2430,2430,0
|
|
20240402,164400,65094605,2430,2430,2430,2430,0
|
|
20240402,164300,65094605,2430,2430,2430,2430,0
|
|
20240402,164200,65094605,2430,2430,2430,2430,0
|
|
20240402,164100,65094605,2430,2430,2430,2430,0
|
|
20240402,164000,65094605,2430,2430,2430,2430,0
|
|
20240402,163900,65094605,2430,2430,2430,2430,0
|
|
20240402,163800,65094605,2430,2430,2430,2430,0
|
|
20240402,163700,65094605,2430,2430,2430,2430,3789
|
|
20240402,163600,65094605,2430,2430,2430,2430,0
|
|
20240402,163500,65094605,2430,2430,2430,2430,0
|
|
20240402,163400,65094605,2430,2430,2430,2430,0
|
|
20240402,163300,65094605,2430,2430,2430,2430,0
|
|
20240402,163200,65094605,2430,2430,2430,2430,0
|
|
20240402,163100,65094605,2430,2430,2430,2430,0
|
|
20240402,163000,65094605,2430,2430,2430,2430,0
|
|
20240402,162900,65094605,2430,2430,2430,2430,0
|
|
20240402,162800,65094605,2430,2430,2430,2430,0
|
|
20240402,162700,65094605,2430,2430,2430,2430,0
|
|
20240402,162600,65094605,2430,2430,2430,2430,0
|
|
20240402,162500,65094605,2430,2430,2430,2430,0
|
|
20240402,162400,65094605,2430,2430,2430,2430,0
|
|
20240402,162300,65094605,2430,2430,2430,2430,0
|
|
20240402,162200,65094605,2430,2430,2430,2430,0
|
|
20240402,162100,65094605,2430,2430,2430,2430,0
|
|
20240402,162000,65094605,2430,2430,2430,2430,0
|
|
20240402,161900,65094605,2430,2430,2430,2430,0
|
|
20240402,161800,65094605,2430,2430,2430,2430,0
|
|
20240402,161700,65094605,2430,2430,2430,2430,0
|
|
20240402,161600,65094605,2430,2430,2430,2430,0
|
|
20240402,161500,65094605,2430,2430,2430,2430,0
|
|
20240402,161400,65094605,2430,2430,2430,2430,0
|
|
20240402,161300,65094605,2430,2430,2430,2430,0
|
|
20240402,161200,65094605,2430,2430,2430,2430,0
|
|
20240402,161100,65094605,2430,2430,2430,2430,0
|
|
20240402,161000,65094605,2430,2430,2430,2430,0
|
|
20240402,160900,65094605,2430,2430,2430,2430,0
|
|
20240402,160800,65094605,2430,2430,2430,2430,0
|
|
20240402,160700,65094605,2430,2430,2430,2430,3789
|
|
20240402,160600,65094605,2430,2430,2430,2430,0
|
|
20240402,160500,65094605,2430,2430,2430,2430,0
|
|
20240402,160400,65094605,2430,2430,2430,2430,0
|
|
20240402,160300,65094605,2430,2430,2430,2430,0
|
|
20240402,160200,65094605,2430,2430,2430,2430,0
|
|
20240402,160100,65094605,2430,2430,2430,2430,0
|
|
20240402,160000,65094605,2430,2430,2430,2430,0
|
|
20240402,155900,65094605,2430,2430,2430,2430,0
|
|
20240402,155800,65094605,2430,2430,2430,2430,0
|
|
20240402,155700,65094605,2430,2430,2430,2430,0
|
|
20240402,155600,65094605,2430,2430,2430,2430,0
|
|
20240402,155500,65094605,2430,2430,2430,2430,0
|
|
20240402,155400,65094605,2430,2430,2430,2430,0
|
|
20240402,155300,65094605,2430,2430,2430,2430,0
|
|
20240402,155200,65094605,2430,2430,2430,2430,0
|
|
20240402,155100,65094605,2430,2430,2430,2430,0
|
|
20240402,155000,65094605,2430,2430,2430,2430,0
|
|
20240402,154900,65094605,2430,2430,2430,2430,0
|
|
20240402,154800,65094605,2430,2430,2430,2430,0
|
|
20240402,154700,65094605,2430,2430,2430,2430,0
|
|
20240402,154600,65094605,2430,2430,2430,2430,0
|
|
20240402,154500,65094605,2430,2430,2430,2430,0
|
|
20240402,154400,65094605,2430,2430,2430,2430,0
|
|
20240402,154300,65094605,2430,2430,2430,2430,0
|
|
20240402,154200,65094605,2430,2430,2430,2430,0
|
|
20240402,154100,65094605,2430,2430,2430,2430,0
|
|
20240402,154000,65094605,2430,2430,2430,2430,0
|
|
20240402,153900,65094605,2430,2430,2430,2430,0
|
|
20240402,153800,65094605,2430,2430,2430,2430,0
|
|
20240402,153700,65094605,2430,2430,2430,2430,3789
|
|
20240402,153600,65094605,2430,2430,2430,2430,0
|
|
20240402,153500,65094605,2430,2430,2430,2430,0
|
|
20240402,153400,65094605,2430,2430,2430,2430,0
|
|
20240402,153300,65094605,2430,2430,2430,2430,0
|
|
20240402,153200,65094605,2430,2430,2430,2430,0
|
|
20240402,153100,65094605,2430,2430,2430,2430,0
|
|
20240402,153000,65094605,2430,2430,2430,2430,3789
|
|
20240402,152900,55887335,2430,2430,2430,2430,0
|
|
20240402,152800,55887335,2430,2430,2430,2430,0
|
|
20240402,152700,55887335,2430,2430,2430,2430,0
|
|
20240402,152600,55887335,2430,2430,2430,2430,0
|
|
20240402,152500,55887335,2430,2430,2430,2430,0
|
|
20240402,152400,55887335,2430,2430,2430,2430,0
|
|
20240402,152300,55887335,2430,2430,2430,2430,0
|
|
20240402,152200,55887335,2430,2430,2430,2430,0
|
|
20240402,152100,55887335,2430,2430,2430,2430,0
|
|
20240402,152000,55887335,2430,2430,2430,2430,0
|
|
20240402,151900,55887335,2430,2430,2430,2430,0
|
|
20240402,151800,55887335,2430,2430,2430,2430,0
|
|
20240402,151700,55887335,2430,2430,2430,2430,0
|
|
20240402,151600,55887335,2430,2430,2430,2430,0
|
|
20240402,151500,55887335,2430,2430,2430,2430,0
|
|
20240402,151400,55887335,2430,2430,2430,2430,0
|
|
20240402,151300,55887335,2430,2430,2430,2430,0
|
|
20240402,151200,55887335,2430,2430,2430,2430,0
|
|
20240402,151100,55887335,2430,2430,2430,2430,0
|
|
20240402,151000,55887335,2430,2420,2430,2415,290
|
|
20240402,150900,55186965,2435,2435,2435,2435,0
|
|
20240402,150800,55186965,2435,2420,2435,2420,40
|
|
20240402,150700,55090150,2420,2420,2420,2420,1
|
|
20240402,150600,55087730,2420,2420,2420,2420,200
|
|
20240402,150500,54603730,2435,2435,2435,2435,0
|
|
20240402,150400,54603730,2435,2435,2435,2435,0
|
|
20240402,150300,54603730,2435,2435,2435,2435,1
|
|
20240402,150200,54601295,2430,2430,2430,2430,0
|
|
20240402,150100,54601295,2430,2430,2430,2430,0
|
|
20240402,150000,54601295,2430,2430,2430,2430,0
|
|
20240402,145900,54601295,2430,2430,2430,2430,0
|
|
20240402,145800,54601295,2430,2430,2430,2430,50
|
|
20240402,145700,54479795,2430,2430,2430,2430,0
|
|
20240402,145600,54479795,2430,2430,2430,2430,0
|
|
20240402,145500,54479795,2430,2430,2430,2430,0
|
|
20240402,145400,54479795,2430,2430,2430,2430,0
|
|
20240402,145300,54479795,2430,2430,2430,2430,0
|
|
20240402,145200,54479795,2430,2430,2430,2430,5
|
|
20240402,145100,54467645,2430,2430,2430,2430,0
|
|
20240402,145000,54467645,2430,2430,2430,2430,0
|
|
20240402,144900,54467645,2430,2430,2430,2430,0
|
|
20240402,144800,54467645,2430,2430,2430,2430,0
|
|
20240402,144700,54467645,2430,2430,2430,2430,0
|
|
20240402,144600,54467645,2430,2430,2430,2430,0
|
|
20240402,144500,54467645,2430,2430,2430,2430,0
|
|
20240402,144400,54467645,2430,2430,2430,2430,0
|
|
20240402,144300,54467645,2430,2430,2430,2430,0
|
|
20240402,144200,54467645,2430,2430,2430,2430,0
|
|
20240402,144100,54467645,2430,2430,2430,2430,0
|
|
20240402,144000,54467645,2430,2430,2430,2430,0
|
|
20240402,143900,54467645,2430,2430,2430,2430,0
|
|
20240402,143800,54467645,2430,2430,2430,2430,0
|
|
20240402,143700,54467645,2430,2430,2430,2430,0
|
|
20240402,143600,54467645,2430,2430,2430,2430,0
|
|
20240402,143500,54467645,2430,2430,2430,2430,0
|
|
20240402,143400,54467645,2430,2430,2430,2430,0
|
|
20240402,143300,54467645,2430,2430,2430,2430,0
|
|
20240402,143200,54467645,2430,2430,2430,2430,0
|
|
20240402,143100,54467645,2430,2430,2430,2430,0
|
|
20240402,143000,54467645,2430,2430,2430,2430,0
|
|
20240402,142900,54467645,2430,2430,2430,2430,0
|
|
20240402,142800,54467645,2430,2430,2430,2430,0
|
|
20240402,142700,54467645,2430,2415,2430,2415,1001
|
|
20240402,142600,52050215,2430,2430,2430,2430,0
|
|
20240402,142500,52050215,2430,2430,2430,2430,0
|
|
20240402,142400,52050215,2430,2430,2430,2430,0
|
|
20240402,142300,52050215,2430,2430,2430,2430,0
|
|
20240402,142200,52050215,2430,2430,2430,2430,0
|
|
20240402,142100,52050215,2430,2430,2430,2430,0
|
|
20240402,142000,52050215,2430,2430,2430,2430,0
|
|
20240402,141900,52050215,2430,2430,2430,2430,0
|
|
20240402,141800,52050215,2430,2430,2430,2430,0
|
|
20240402,141700,52050215,2430,2430,2430,2430,0
|
|
20240402,141600,52050215,2430,2430,2430,2430,0
|
|
20240402,141500,52050215,2430,2430,2430,2430,0
|
|
20240402,141400,52050215,2430,2430,2430,2430,0
|
|
20240402,141300,52050215,2430,2430,2430,2430,24
|
|
20240402,141200,51991895,2430,2430,2430,2430,0
|
|
20240402,141100,51991895,2430,2430,2430,2430,0
|
|
20240402,141000,51991895,2430,2430,2430,2430,0
|
|
20240402,140900,51991895,2430,2430,2430,2430,0
|
|
20240402,140800,51991895,2430,2430,2430,2430,0
|
|
20240402,140700,51991895,2430,2430,2430,2430,0
|
|
20240402,140600,51991895,2430,2430,2430,2430,1
|
|
20240402,140500,51989465,2420,2420,2420,2420,0
|
|
20240402,140400,51989465,2420,2420,2420,2420,0
|
|
20240402,140300,51989465,2420,2420,2420,2420,0
|
|
20240402,140200,51989465,2420,2420,2420,2420,37
|
|
20240402,140100,51899925,2420,2420,2420,2420,0
|
|
20240402,140000,51899925,2420,2420,2420,2420,0
|
|
20240402,135900,51899925,2420,2420,2420,2420,0
|
|
20240402,135800,51899925,2420,2420,2420,2420,0
|
|
20240402,135700,51899925,2420,2420,2420,2420,0
|
|
20240402,135600,51899925,2420,2420,2420,2420,500
|
|
20240402,135500,50689925,2420,2420,2420,2420,200
|
|
20240402,135400,50205925,2420,2420,2420,2420,0
|
|
20240402,135300,50205925,2420,2420,2420,2420,0
|
|
20240402,135200,50205925,2420,2420,2420,2420,229
|
|
20240402,135100,49651745,2430,2430,2430,2430,0
|
|
20240402,135000,49651745,2430,2430,2430,2430,0
|
|
20240402,134900,49651745,2430,2430,2430,2430,0
|
|
20240402,134800,49651745,2430,2430,2430,2430,0
|
|
20240402,134700,49651745,2430,2430,2430,2430,0
|
|
20240402,134600,49651745,2430,2430,2430,2430,0
|
|
20240402,134500,49651745,2430,2430,2430,2430,0
|
|
20240402,134400,49651745,2430,2430,2430,2430,0
|
|
20240402,134300,49651745,2430,2430,2430,2430,0
|
|
20240402,134200,49651745,2430,2430,2430,2430,0
|
|
20240402,134100,49651745,2430,2430,2430,2430,0
|
|
20240402,134000,49651745,2430,2430,2430,2430,0
|
|
20240402,133900,49651745,2430,2430,2430,2430,0
|
|
20240402,133800,49651745,2430,2430,2430,2430,1
|
|
20240402,133700,49649315,2430,2430,2430,2430,0
|
|
20240402,133600,49649315,2430,2430,2430,2430,0
|
|
20240402,133500,49649315,2430,2430,2430,2430,0
|
|
20240402,133400,49649315,2430,2430,2430,2430,0
|
|
20240402,133300,49649315,2430,2430,2430,2430,0
|
|
20240402,133200,49649315,2430,2430,2430,2430,1
|
|
20240402,133100,49646885,2430,2430,2430,2430,0
|
|
20240402,133000,49646885,2430,2430,2430,2430,0
|
|
20240402,132900,49646885,2430,2430,2430,2430,0
|
|
20240402,132800,49646885,2430,2430,2430,2430,0
|
|
20240402,132700,49646885,2430,2430,2430,2430,0
|
|
20240402,132600,49646885,2430,2430,2430,2430,0
|
|
20240402,132500,49646885,2430,2430,2430,2430,0
|
|
20240402,132400,49646885,2430,2430,2430,2430,0
|
|
20240402,132300,49646885,2430,2430,2430,2430,0
|
|
20240402,132200,49646885,2430,2430,2430,2430,0
|
|
20240402,132100,49646885,2430,2430,2430,2430,0
|
|
20240402,132000,49646885,2430,2430,2430,2430,0
|
|
20240402,131900,49646885,2430,2430,2430,2430,0
|
|
20240402,131800,49646885,2430,2430,2430,2430,0
|
|
20240402,131700,49646885,2430,2430,2430,2430,0
|
|
20240402,131600,49646885,2430,2430,2430,2430,0
|
|
20240402,131500,49646885,2430,2430,2430,2430,0
|
|
20240402,131400,49646885,2430,2430,2430,2430,0
|
|
20240402,131300,49646885,2430,2430,2430,2430,0
|
|
20240402,131200,49646885,2430,2430,2430,2430,0
|
|
20240402,131100,49646885,2430,2430,2430,2430,0
|
|
20240402,131000,49646885,2430,2430,2430,2430,0
|
|
20240402,130900,49646885,2430,2430,2430,2430,0
|
|
20240402,130800,49646885,2430,2430,2430,2430,0
|
|
20240402,130700,49646885,2430,2430,2430,2430,0
|
|
20240402,130600,49646885,2430,2430,2430,2430,0
|
|
20240402,130500,49646885,2430,2430,2430,2430,0
|
|
20240402,130400,49646885,2430,2430,2430,2430,0
|
|
20240402,130300,49646885,2430,2430,2430,2430,0
|
|
20240402,130200,49646885,2430,2430,2430,2430,0
|
|
20240402,130100,49646885,2430,2430,2430,2430,0
|
|
20240402,130000,49646885,2430,2430,2430,2430,0
|
|
20240402,125900,49646885,2430,2430,2430,2430,0
|
|
20240402,125800,49646885,2430,2430,2430,2430,0
|
|
20240402,125700,49646885,2430,2430,2430,2430,0
|
|
20240402,125600,49646885,2430,2430,2430,2430,0
|
|
20240402,125500,49646885,2430,2430,2430,2430,0
|
|
20240402,125400,49646885,2430,2430,2430,2430,0
|
|
20240402,125300,49646885,2430,2430,2430,2430,0
|
|
20240402,125200,49646885,2430,2430,2430,2430,0
|
|
20240402,125100,49646885,2430,2430,2430,2430,0
|
|
20240402,125000,49646885,2430,2430,2430,2430,0
|
|
20240402,124900,49646885,2430,2430,2430,2430,0
|
|
20240402,124800,49646885,2430,2430,2430,2430,0
|
|
20240402,124700,49646885,2430,2430,2430,2430,0
|
|
20240402,124600,49646885,2430,2430,2430,2430,0
|
|
20240402,124500,49646885,2430,2430,2430,2430,0
|
|
20240402,124400,49646885,2430,2430,2430,2430,0
|
|
20240402,124300,49646885,2430,2430,2430,2430,0
|
|
20240402,124200,49646885,2430,2430,2430,2430,0
|
|
20240402,124100,49646885,2430,2430,2430,2430,0
|
|
20240402,124000,49646885,2430,2430,2430,2430,0
|
|
20240402,123900,49646885,2430,2430,2430,2430,0
|
|
20240402,123800,49646885,2430,2430,2430,2430,0
|
|
20240402,123700,49646885,2430,2430,2430,2430,0
|
|
20240402,123600,49646885,2430,2430,2430,2430,0
|
|
20240402,123500,49646885,2430,2430,2430,2430,0
|
|
20240402,123400,49646885,2430,2430,2430,2430,0
|
|
20240402,123300,49646885,2430,2430,2430,2430,0
|
|
20240402,123200,49646885,2430,2430,2430,2430,0
|
|
20240402,123100,49646885,2430,2430,2430,2430,0
|
|
20240402,123000,49646885,2430,2430,2430,2430,0
|
|
20240402,122900,49646885,2430,2430,2430,2430,0
|
|
20240402,122800,49646885,2430,2430,2430,2430,0
|
|
20240402,122700,49646885,2430,2430,2430,2430,0
|
|
20240402,122600,49646885,2430,2430,2430,2430,0
|
|
20240402,122500,49646885,2430,2430,2430,2430,0
|
|
20240402,122400,49646885,2430,2430,2430,2430,0
|
|
20240402,122300,49646885,2430,2430,2430,2430,0
|
|
20240402,122200,49646885,2430,2430,2430,2430,0
|
|
20240402,122100,49646885,2430,2430,2430,2430,0
|
|
20240402,122000,49646885,2430,2430,2430,2430,0
|
|
20240402,121900,49646885,2430,2430,2430,2430,0
|
|
20240402,121800,49646885,2430,2430,2430,2430,0
|
|
20240402,121700,49646885,2430,2430,2430,2430,0
|
|
20240402,121600,49646885,2430,2430,2430,2430,0
|
|
20240402,121500,49646885,2430,2430,2430,2430,0
|
|
20240402,121400,49646885,2430,2430,2430,2430,1
|
|
20240402,121300,49644455,2420,2420,2420,2420,0
|
|
20240402,121200,49644455,2420,2420,2420,2420,0
|
|
20240402,121100,49644455,2420,2420,2420,2420,0
|
|
20240402,121000,49644455,2420,2420,2420,2420,0
|
|
20240402,120900,49644455,2420,2420,2420,2420,0
|
|
20240402,120800,49644455,2420,2420,2420,2420,0
|
|
20240402,120700,49644455,2420,2420,2420,2420,12
|
|
20240402,120600,49615415,2420,2425,2425,2420,547
|
|
20240402,120500,48291465,2430,2430,2430,2430,0
|
|
20240402,120400,48291465,2430,2430,2430,2430,0
|
|
20240402,120300,48291465,2430,2430,2430,2430,0
|
|
20240402,120200,48291465,2430,2430,2430,2430,0
|
|
20240402,120100,48291465,2430,2430,2430,2430,0
|
|
20240402,120000,48291465,2430,2430,2430,2430,0
|
|
20240402,115900,48291465,2430,2430,2430,2430,0
|
|
20240402,115800,48291465,2430,2430,2430,2430,0
|
|
20240402,115700,48291465,2430,2430,2430,2430,0
|
|
20240402,115600,48291465,2430,2430,2430,2430,0
|
|
20240402,115500,48291465,2430,2430,2430,2430,0
|
|
20240402,115400,48291465,2430,2430,2430,2430,0
|
|
20240402,115300,48291465,2430,2430,2430,2430,0
|
|
20240402,115200,48291465,2430,2430,2430,2430,0
|
|
20240402,115100,48291465,2430,2430,2430,2430,0
|
|
20240402,115000,48291465,2430,2430,2430,2430,0
|
|
20240402,114900,48291465,2430,2430,2430,2430,0
|
|
20240402,114800,48291465,2430,2430,2430,2430,0
|
|
20240402,114700,48291465,2430,2430,2430,2430,0
|
|
20240402,114600,48291465,2430,2430,2430,2430,0
|
|
20240402,114500,48291465,2430,2430,2430,2430,0
|
|
20240402,114400,48291465,2430,2430,2430,2430,1
|
|
20240402,114300,48289035,2425,2425,2425,2425,0
|
|
20240402,114200,48289035,2425,2425,2425,2425,158
|
|
20240402,114100,47905885,2430,2430,2430,2430,0
|
|
20240402,114000,47905885,2430,2430,2430,2430,0
|
|
20240402,113900,47905885,2430,2430,2430,2430,0
|
|
20240402,113800,47905885,2430,2430,2430,2430,0
|
|
20240402,113700,47905885,2430,2430,2430,2430,0
|
|
20240402,113600,47905885,2430,2430,2430,2430,0
|
|
20240402,113500,47905885,2430,2430,2430,2430,2
|
|
20240402,113400,47901025,2435,2435,2435,2435,0
|
|
20240402,113300,47901025,2435,2435,2435,2435,0
|
|
20240402,113200,47901025,2435,2435,2435,2435,0
|
|
20240402,113100,47901025,2435,2425,2435,2420,1002
|
|
20240402,113000,45475655,2440,2440,2440,2440,4
|
|
20240402,112900,45465895,2415,2435,2435,2415,2500
|
|
20240402,112800,39418130,2440,2440,2440,2440,0
|
|
20240402,112700,39418130,2440,2440,2440,2440,1
|
|
20240402,112600,39415690,2450,2450,2450,2450,0
|
|
20240402,112500,39415690,2450,2450,2450,2450,0
|
|
20240402,112400,39415690,2450,2450,2450,2450,0
|
|
20240402,112300,39415690,2450,2450,2450,2450,0
|
|
20240402,112200,39415690,2450,2450,2450,2450,0
|
|
20240402,112100,39415690,2450,2450,2450,2450,0
|
|
20240402,112000,39415690,2450,2450,2450,2450,0
|
|
20240402,111900,39415690,2450,2450,2450,2450,0
|
|
20240402,111800,39415690,2450,2450,2450,2450,0
|
|
20240402,111700,39415690,2450,2450,2450,2450,0
|
|
20240402,111600,39415690,2450,2450,2450,2450,0
|
|
20240402,111500,39415690,2450,2450,2450,2450,0
|
|
20240402,111400,39415690,2450,2450,2450,2450,0
|
|
20240402,111300,39415690,2450,2450,2450,2450,0
|
|
20240402,111200,39415690,2450,2450,2450,2450,0
|
|
20240402,111100,39415690,2450,2450,2450,2450,5
|
|
20240402,111000,39403440,2445,2445,2445,2445,0
|
|
20240402,110900,39403440,2445,2445,2445,2445,0
|
|
20240402,110800,39403440,2445,2445,2445,2445,0
|
|
20240402,110700,39403440,2445,2445,2445,2445,20
|
|
20240402,110600,39354540,2450,2450,2450,2450,0
|
|
20240402,110500,39354540,2450,2450,2450,2450,0
|
|
20240402,110400,39354540,2450,2450,2450,2450,0
|
|
20240402,110300,39354540,2450,2450,2450,2450,4
|
|
20240402,110200,39344740,2430,2465,2465,2430,3000
|
|
20240402,110100,32019745,2480,2480,2480,2480,0
|
|
20240402,110000,32019745,2480,2480,2480,2480,0
|
|
20240402,105900,32019745,2480,2480,2480,2480,0
|
|
20240402,105800,32019745,2480,2480,2480,2480,0
|
|
20240402,105700,32019745,2480,2480,2480,2480,0
|
|
20240402,105600,32019745,2480,2480,2480,2480,0
|
|
20240402,105500,32019745,2480,2480,2480,2480,0
|
|
20240402,105400,32019745,2480,2485,2485,2480,25
|
|
20240402,105300,31957625,2485,2485,2485,2485,0
|
|
20240402,105200,31957625,2485,2485,2485,2485,0
|
|
20240402,105100,31957625,2485,2485,2485,2485,0
|
|
20240402,105000,31957625,2485,2470,2485,2470,26
|
|
20240402,104900,31893030,2485,2485,2485,2485,1
|
|
20240402,104800,31890545,2465,2465,2465,2465,0
|
|
20240402,104700,31890545,2465,2465,2465,2465,0
|
|
20240402,104600,31890545,2465,2465,2465,2465,0
|
|
20240402,104500,31890545,2465,2465,2465,2465,0
|
|
20240402,104400,31890545,2465,2465,2465,2465,0
|
|
20240402,104300,31890545,2465,2465,2465,2465,0
|
|
20240402,104200,31890545,2465,2465,2465,2465,0
|
|
20240402,104100,31890545,2465,2465,2465,2465,0
|
|
20240402,104000,31890545,2465,2465,2465,2465,0
|
|
20240402,103900,31890545,2465,2465,2465,2465,0
|
|
20240402,103800,31890545,2465,2465,2465,2465,0
|
|
20240402,103700,31890545,2465,2465,2465,2465,0
|
|
20240402,103600,31890545,2465,2465,2465,2465,0
|
|
20240402,103500,31890545,2465,2465,2465,2465,0
|
|
20240402,103400,31890545,2465,2465,2465,2465,0
|
|
20240402,103300,31890545,2465,2465,2465,2465,0
|
|
20240402,103200,31890545,2465,2465,2465,2465,0
|
|
20240402,103100,31890545,2465,2465,2465,2465,0
|
|
20240402,103000,31890545,2465,2465,2465,2465,1
|
|
20240402,102900,31888080,2475,2475,2475,2475,0
|
|
20240402,102800,31888080,2475,2475,2475,2475,0
|
|
20240402,102700,31888080,2475,2475,2475,2475,0
|
|
20240402,102600,31888080,2475,2475,2475,2475,0
|
|
20240402,102500,31888080,2475,2460,2475,2460,53
|
|
20240402,102400,31756930,2480,2460,2480,2460,6
|
|
20240402,102300,31742110,2480,2460,2480,2460,2
|
|
20240402,102200,31737170,2480,2485,2485,2480,89
|
|
20240402,102100,31516010,2515,2515,2515,2515,0
|
|
20240402,102000,31516010,2515,2515,2515,2515,0
|
|
20240402,101900,31516010,2515,2515,2515,2515,0
|
|
20240402,101800,31516010,2515,2515,2515,2515,3
|
|
20240402,101700,31508465,2520,2460,2520,2460,927
|
|
20240402,101600,29181415,2495,2455,2495,2455,3154
|
|
20240402,101500,21360835,2480,2480,2480,2480,0
|
|
20240402,101400,21360835,2480,2480,2480,2480,0
|
|
20240402,101300,21360835,2480,2480,2480,2480,0
|
|
20240402,101200,21360835,2480,2480,2480,2480,0
|
|
20240402,101100,21360835,2480,2480,2480,2480,0
|
|
20240402,101000,21360835,2480,2480,2480,2480,1
|
|
20240402,100900,21358355,2460,2460,2460,2460,1
|
|
20240402,100800,21355895,2485,2485,2485,2485,0
|
|
20240402,100700,21355895,2485,2485,2485,2485,0
|
|
20240402,100600,21355895,2485,2485,2485,2485,0
|
|
20240402,100500,21355895,2485,2485,2485,2485,0
|
|
20240402,100400,21355895,2485,2485,2485,2485,0
|
|
20240402,100300,21355895,2485,2485,2485,2485,0
|
|
20240402,100200,21355895,2485,2485,2485,2485,0
|
|
20240402,100100,21355895,2485,2485,2485,2485,0
|
|
20240402,100000,21355895,2485,2485,2485,2485,0
|
|
20240402,095900,21355895,2485,2485,2485,2485,0
|
|
20240402,095800,21355895,2485,2485,2485,2485,0
|
|
20240402,095700,21355895,2485,2485,2485,2485,1
|
|
20240402,095600,21353410,2455,2450,2455,2450,870
|
|
20240402,095500,19219555,2440,2440,2440,2440,1
|
|
20240402,095400,19217115,2450,2450,2450,2445,3
|
|
20240402,095300,19209770,2450,2450,2450,2450,0
|
|
20240402,095200,19209770,2450,2450,2450,2450,0
|
|
20240402,095100,19209770,2450,2450,2450,2450,0
|
|
20240402,095000,19209770,2450,2450,2450,2450,0
|
|
20240402,094900,19209770,2450,2450,2450,2450,0
|
|
20240402,094800,19209770,2450,2450,2450,2450,0
|
|
20240402,094700,19209770,2450,2450,2450,2450,0
|
|
20240402,094600,19209770,2450,2450,2450,2450,900
|
|
20240402,094500,17004770,2450,2450,2450,2450,3
|
|
20240402,094400,16997420,2450,2440,2450,2435,503
|
|
20240402,094300,15765330,2445,2445,2445,2445,1
|
|
20240402,094200,15762885,2450,2450,2450,2450,1
|
|
20240402,094100,15760435,2440,2440,2440,2440,36
|
|
20240402,094000,15672595,2450,2450,2450,2450,1
|
|
20240402,093900,15670145,2440,2445,2445,2440,1000
|
|
20240402,093800,13230140,2450,2450,2450,2450,0
|
|
20240402,093700,13230140,2450,2450,2450,2450,0
|
|
20240402,093600,13230140,2450,2450,2450,2450,0
|
|
20240402,093500,13230140,2450,2450,2450,2450,0
|
|
20240402,093400,13230140,2450,2450,2450,2450,657
|
|
20240402,093300,11620490,2450,2450,2450,2450,0
|
|
20240402,093200,11620490,2450,2450,2450,2450,0
|
|
20240402,093100,11620490,2450,2450,2450,2450,0
|
|
20240402,093000,11620490,2450,2450,2450,2450,0
|
|
20240402,092900,11620490,2450,2450,2450,2450,0
|
|
20240402,092800,11620490,2450,2450,2450,2450,0
|
|
20240402,092700,11620490,2450,2450,2450,2450,1
|
|
20240402,092600,11618040,2450,2450,2450,2450,0
|
|
20240402,092500,11618040,2450,2450,2450,2450,0
|
|
20240402,092400,11618040,2450,2450,2450,2450,0
|
|
20240402,092300,11618040,2450,2450,2450,2450,385
|
|
20240402,092200,10674790,2450,2450,2450,2450,648
|
|
20240402,092100,9087190,2450,2450,2450,2450,1
|
|
20240402,092000,9084740,2445,2445,2445,2445,0
|
|
20240402,091900,9084740,2445,2445,2445,2445,0
|
|
20240402,091800,9084740,2445,2445,2445,2445,0
|
|
20240402,091700,9084740,2445,2445,2445,2445,106
|
|
20240402,091600,8825570,2455,2455,2455,2455,0
|
|
20240402,091500,8825570,2455,2455,2455,2455,0
|
|
20240402,091400,8825570,2455,2455,2455,2455,350
|
|
20240402,091300,7966320,2445,2445,2445,2445,0
|
|
20240402,091200,7966320,2445,2450,2450,2440,2010
|
|
20240402,091100,3057695,2480,2480,2480,2480,0
|
|
20240402,091000,3057695,2480,2465,2480,2465,42
|
|
20240402,090900,2953700,2480,2480,2480,2480,0
|
|
20240402,090800,2953700,2480,2480,2480,2465,13
|
|
20240402,090700,2921625,2465,2465,2480,2465,23
|
|
20240402,090600,2864915,2430,2430,2430,2430,0
|
|
20240402,090500,2864915,2430,2430,2430,2430,0
|
|
20240402,090400,2864915,2430,2430,2430,2430,0
|
|
20240402,090300,2864915,2430,2475,2475,2430,325
|
|
20240402,090200,2068255,2490,2490,2490,2490,20
|
|
20240402,090100,2018455,2495,2495,2495,2495,0
|
|
20240402,090000,2018455,2495,2495,2495,2495,809
|