580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,183700,57042685,2500,2500,2500,2500,2000
|
|
20240405,183600,57042685,2500,2500,2500,2500,0
|
|
20240405,183500,57042685,2500,2500,2500,2500,0
|
|
20240405,183400,57042685,2500,2500,2500,2500,0
|
|
20240405,183300,57042685,2500,2500,2500,2500,0
|
|
20240405,183200,57042685,2500,2500,2500,2500,0
|
|
20240405,183100,57042685,2500,2500,2500,2500,0
|
|
20240405,183000,57042685,2500,2500,2500,2500,0
|
|
20240405,182900,57042685,2500,2500,2500,2500,0
|
|
20240405,182800,57042685,2500,2500,2500,2500,0
|
|
20240405,182700,57042685,2500,2500,2500,2500,0
|
|
20240405,182600,57042685,2500,2500,2500,2500,0
|
|
20240405,182500,57042685,2500,2500,2500,2500,0
|
|
20240405,182400,57042685,2500,2500,2500,2500,0
|
|
20240405,182300,57042685,2500,2500,2500,2500,0
|
|
20240405,182200,57042685,2500,2500,2500,2500,0
|
|
20240405,182100,57042685,2500,2500,2500,2500,0
|
|
20240405,182000,57042685,2500,2500,2500,2500,0
|
|
20240405,181900,57042685,2500,2500,2500,2500,0
|
|
20240405,181800,57042685,2500,2500,2500,2500,0
|
|
20240405,181700,57042685,2500,2500,2500,2500,0
|
|
20240405,181600,57042685,2500,2500,2500,2500,0
|
|
20240405,181500,57042685,2500,2500,2500,2500,0
|
|
20240405,181400,57042685,2500,2500,2500,2500,0
|
|
20240405,181300,57042685,2500,2500,2500,2500,0
|
|
20240405,181200,57042685,2500,2500,2500,2500,0
|
|
20240405,181100,57042685,2500,2500,2500,2500,0
|
|
20240405,181000,57042685,2500,2500,2500,2500,0
|
|
20240405,180900,57042685,2500,2500,2500,2500,0
|
|
20240405,180800,57042685,2500,2500,2500,2500,0
|
|
20240405,180700,57042685,2500,2500,2500,2500,2000
|
|
20240405,180600,57042685,2500,2500,2500,2500,0
|
|
20240405,180500,57042685,2500,2500,2500,2500,0
|
|
20240405,180400,57042685,2500,2500,2500,2500,0
|
|
20240405,180300,57042685,2500,2500,2500,2500,0
|
|
20240405,180200,57042685,2500,2500,2500,2500,0
|
|
20240405,180100,57042685,2500,2500,2500,2500,0
|
|
20240405,180000,57042685,2500,2500,2500,2500,0
|
|
20240405,175900,57042685,2500,2500,2500,2500,0
|
|
20240405,175800,57042685,2500,2500,2500,2500,0
|
|
20240405,175700,57042685,2500,2500,2500,2500,0
|
|
20240405,175600,57042685,2500,2500,2500,2500,0
|
|
20240405,175500,57042685,2500,2500,2500,2500,0
|
|
20240405,175400,57042685,2500,2500,2500,2500,0
|
|
20240405,175300,57042685,2500,2500,2500,2500,0
|
|
20240405,175200,57042685,2500,2500,2500,2500,0
|
|
20240405,175100,57042685,2500,2500,2500,2500,0
|
|
20240405,175000,57042685,2500,2500,2500,2500,0
|
|
20240405,174900,57042685,2500,2500,2500,2500,0
|
|
20240405,174800,57042685,2500,2500,2500,2500,0
|
|
20240405,174700,57042685,2500,2500,2500,2500,0
|
|
20240405,174600,57042685,2500,2500,2500,2500,0
|
|
20240405,174500,57042685,2500,2500,2500,2500,0
|
|
20240405,174400,57042685,2500,2500,2500,2500,0
|
|
20240405,174300,57042685,2500,2500,2500,2500,0
|
|
20240405,174200,57042685,2500,2500,2500,2500,0
|
|
20240405,174100,57042685,2500,2500,2500,2500,0
|
|
20240405,174000,57042685,2500,2500,2500,2500,0
|
|
20240405,173900,57042685,2500,2500,2500,2500,0
|
|
20240405,173800,57042685,2500,2500,2500,2500,0
|
|
20240405,173700,57042685,2500,2500,2500,2500,2000
|
|
20240405,173600,57042685,2500,2500,2500,2500,0
|
|
20240405,173500,57042685,2500,2500,2500,2500,0
|
|
20240405,173400,57042685,2500,2500,2500,2500,0
|
|
20240405,173300,57042685,2500,2500,2500,2500,0
|
|
20240405,173200,57042685,2500,2500,2500,2500,0
|
|
20240405,173100,57042685,2500,2500,2500,2500,0
|
|
20240405,173000,57042685,2500,2500,2500,2500,0
|
|
20240405,172900,57042685,2500,2500,2500,2500,0
|
|
20240405,172800,57042685,2500,2500,2500,2500,0
|
|
20240405,172700,57042685,2500,2500,2500,2500,0
|
|
20240405,172600,57042685,2500,2500,2500,2500,0
|
|
20240405,172500,57042685,2500,2500,2500,2500,0
|
|
20240405,172400,57042685,2500,2500,2500,2500,0
|
|
20240405,172300,57042685,2500,2500,2500,2500,0
|
|
20240405,172200,57042685,2500,2500,2500,2500,0
|
|
20240405,172100,57042685,2500,2500,2500,2500,0
|
|
20240405,172000,57042685,2500,2500,2500,2500,0
|
|
20240405,171900,57042685,2500,2500,2500,2500,0
|
|
20240405,171800,57042685,2500,2500,2500,2500,0
|
|
20240405,171700,57042685,2500,2500,2500,2500,0
|
|
20240405,171600,57042685,2500,2500,2500,2500,0
|
|
20240405,171500,57042685,2500,2500,2500,2500,0
|
|
20240405,171400,57042685,2500,2500,2500,2500,0
|
|
20240405,171300,57042685,2500,2500,2500,2500,0
|
|
20240405,171200,57042685,2500,2500,2500,2500,0
|
|
20240405,171100,57042685,2500,2500,2500,2500,0
|
|
20240405,171000,57042685,2500,2500,2500,2500,0
|
|
20240405,170900,57042685,2500,2500,2500,2500,0
|
|
20240405,170800,57042685,2500,2500,2500,2500,0
|
|
20240405,170700,57042685,2500,2500,2500,2500,2000
|
|
20240405,170600,57042685,2500,2500,2500,2500,0
|
|
20240405,170500,57042685,2500,2500,2500,2500,0
|
|
20240405,170400,57042685,2500,2500,2500,2500,0
|
|
20240405,170300,57042685,2500,2500,2500,2500,0
|
|
20240405,170200,57042685,2500,2500,2500,2500,0
|
|
20240405,170100,57042685,2500,2500,2500,2500,0
|
|
20240405,170000,57042685,2500,2500,2500,2500,0
|
|
20240405,165900,57042685,2500,2500,2500,2500,0
|
|
20240405,165800,57042685,2500,2500,2500,2500,0
|
|
20240405,165700,57042685,2500,2500,2500,2500,0
|
|
20240405,165600,57042685,2500,2500,2500,2500,0
|
|
20240405,165500,57042685,2500,2500,2500,2500,0
|
|
20240405,165400,57042685,2500,2500,2500,2500,0
|
|
20240405,165300,57042685,2500,2500,2500,2500,0
|
|
20240405,165200,57042685,2500,2500,2500,2500,0
|
|
20240405,165100,57042685,2500,2500,2500,2500,0
|
|
20240405,165000,57042685,2500,2500,2500,2500,0
|
|
20240405,164900,57042685,2500,2500,2500,2500,0
|
|
20240405,164800,57042685,2500,2500,2500,2500,0
|
|
20240405,164700,57042685,2500,2500,2500,2500,0
|
|
20240405,164600,57042685,2500,2500,2500,2500,0
|
|
20240405,164500,57042685,2500,2500,2500,2500,0
|
|
20240405,164400,57042685,2500,2500,2500,2500,0
|
|
20240405,164300,57042685,2500,2500,2500,2500,0
|
|
20240405,164200,57042685,2500,2500,2500,2500,0
|
|
20240405,164100,57042685,2500,2500,2500,2500,0
|
|
20240405,164000,57042685,2500,2500,2500,2500,0
|
|
20240405,163900,57042685,2500,2500,2500,2500,0
|
|
20240405,163800,57042685,2500,2500,2500,2500,0
|
|
20240405,163700,57042685,2500,2500,2500,2500,2000
|
|
20240405,163600,57042685,2500,2500,2500,2500,0
|
|
20240405,163500,57042685,2500,2500,2500,2500,0
|
|
20240405,163400,57042685,2500,2500,2500,2500,0
|
|
20240405,163300,57042685,2500,2500,2500,2500,0
|
|
20240405,163200,57042685,2500,2500,2500,2500,0
|
|
20240405,163100,57042685,2500,2500,2500,2500,0
|
|
20240405,163000,57042685,2500,2500,2500,2500,0
|
|
20240405,162900,57042685,2500,2500,2500,2500,0
|
|
20240405,162800,57042685,2500,2500,2500,2500,0
|
|
20240405,162700,57042685,2500,2500,2500,2500,0
|
|
20240405,162600,57042685,2500,2500,2500,2500,0
|
|
20240405,162500,57042685,2500,2500,2500,2500,0
|
|
20240405,162400,57042685,2500,2500,2500,2500,0
|
|
20240405,162300,57042685,2500,2500,2500,2500,0
|
|
20240405,162200,57042685,2500,2500,2500,2500,0
|
|
20240405,162100,57042685,2500,2500,2500,2500,0
|
|
20240405,162000,57042685,2500,2500,2500,2500,0
|
|
20240405,161900,57042685,2500,2500,2500,2500,0
|
|
20240405,161800,57042685,2500,2500,2500,2500,0
|
|
20240405,161700,57042685,2500,2500,2500,2500,0
|
|
20240405,161600,57042685,2500,2500,2500,2500,0
|
|
20240405,161500,57042685,2500,2500,2500,2500,0
|
|
20240405,161400,57042685,2500,2500,2500,2500,0
|
|
20240405,161300,57042685,2500,2500,2500,2500,0
|
|
20240405,161200,57042685,2500,2500,2500,2500,0
|
|
20240405,161100,57042685,2500,2500,2500,2500,0
|
|
20240405,161000,57042685,2500,2500,2500,2500,0
|
|
20240405,160900,57042685,2500,2500,2500,2500,0
|
|
20240405,160800,57042685,2500,2500,2500,2500,0
|
|
20240405,160700,57042685,2500,2500,2500,2500,2000
|
|
20240405,160600,57042685,2500,2500,2500,2500,0
|
|
20240405,160500,57042685,2500,2500,2500,2500,0
|
|
20240405,160400,57042685,2500,2500,2500,2500,0
|
|
20240405,160300,57042685,2500,2500,2500,2500,0
|
|
20240405,160200,57042685,2500,2500,2500,2500,0
|
|
20240405,160100,57042685,2500,2500,2500,2500,0
|
|
20240405,160000,57042685,2500,2500,2500,2500,0
|
|
20240405,155900,57042685,2500,2500,2500,2500,0
|
|
20240405,155800,57042685,2500,2500,2500,2500,0
|
|
20240405,155700,57042685,2500,2500,2500,2500,0
|
|
20240405,155600,57042685,2500,2500,2500,2500,0
|
|
20240405,155500,57042685,2500,2500,2500,2500,0
|
|
20240405,155400,57042685,2500,2500,2500,2500,0
|
|
20240405,155300,57042685,2500,2500,2500,2500,0
|
|
20240405,155200,57042685,2500,2500,2500,2500,0
|
|
20240405,155100,57042685,2500,2500,2500,2500,0
|
|
20240405,155000,57042685,2500,2500,2500,2500,0
|
|
20240405,154900,57042685,2500,2500,2500,2500,0
|
|
20240405,154800,57042685,2500,2500,2500,2500,0
|
|
20240405,154700,57042685,2500,2500,2500,2500,0
|
|
20240405,154600,57042685,2500,2500,2500,2500,0
|
|
20240405,154500,57042685,2500,2500,2500,2500,0
|
|
20240405,154400,57042685,2500,2500,2500,2500,0
|
|
20240405,154300,57042685,2500,2500,2500,2500,0
|
|
20240405,154200,57042685,2500,2500,2500,2500,0
|
|
20240405,154100,57042685,2500,2500,2500,2500,0
|
|
20240405,154000,57042685,2500,2500,2500,2500,0
|
|
20240405,153900,57042685,2500,2500,2500,2500,0
|
|
20240405,153800,57042685,2500,2500,2500,2500,0
|
|
20240405,153700,57042685,2500,2500,2500,2500,2000
|
|
20240405,153600,57042685,2500,2500,2500,2500,0
|
|
20240405,153500,57042685,2500,2500,2500,2500,0
|
|
20240405,153400,57042685,2500,2500,2500,2500,0
|
|
20240405,153300,57042685,2500,2500,2500,2500,0
|
|
20240405,153200,57042685,2500,2500,2500,2500,0
|
|
20240405,153100,57042685,2500,2500,2500,2500,0
|
|
20240405,153000,57042685,2500,2500,2500,2500,2000
|
|
20240405,152900,52042685,2485,2485,2485,2485,0
|
|
20240405,152800,52042685,2485,2485,2485,2485,0
|
|
20240405,152700,52042685,2485,2485,2485,2485,0
|
|
20240405,152600,52042685,2485,2485,2485,2485,0
|
|
20240405,152500,52042685,2485,2485,2485,2485,0
|
|
20240405,152400,52042685,2485,2485,2485,2485,0
|
|
20240405,152300,52042685,2485,2485,2485,2485,0
|
|
20240405,152200,52042685,2485,2485,2485,2485,0
|
|
20240405,152100,52042685,2485,2485,2485,2485,0
|
|
20240405,152000,52042685,2485,2485,2485,2485,0
|
|
20240405,151900,52042685,2485,2485,2485,2485,24
|
|
20240405,151800,51983045,2485,2485,2485,2485,16
|
|
20240405,151700,51943285,2485,2485,2485,2485,5
|
|
20240405,151600,51930860,2485,2480,2485,2480,575
|
|
20240405,151500,50504835,2470,2475,2475,2470,103
|
|
20240405,151400,50249930,2480,2480,2480,2480,24
|
|
20240405,151300,50190410,2480,2475,2480,2475,118
|
|
20240405,151200,49897780,2470,2470,2470,2470,0
|
|
20240405,151100,49897780,2470,2470,2470,2470,0
|
|
20240405,151000,49897780,2470,2470,2470,2470,1
|
|
20240405,150900,49895310,2465,2465,2465,2465,0
|
|
20240405,150800,49895310,2465,2465,2465,2465,0
|
|
20240405,150700,49895310,2465,2465,2465,2465,386
|
|
20240405,150600,48943820,2465,2465,2465,2465,0
|
|
20240405,150500,48943820,2465,2470,2475,2465,1510
|
|
20240405,150400,45214170,2470,2470,2470,2470,0
|
|
20240405,150300,45214170,2470,2470,2470,2470,0
|
|
20240405,150200,45214170,2470,2470,2470,2470,0
|
|
20240405,150100,45214170,2470,2470,2470,2470,0
|
|
20240405,150000,45214170,2470,2470,2470,2470,1
|
|
20240405,145900,45211700,2470,2450,2470,2450,99
|
|
20240405,145800,44968490,2450,2450,2450,2450,0
|
|
20240405,145700,44968490,2450,2450,2450,2450,0
|
|
20240405,145600,44968490,2450,2450,2450,2450,0
|
|
20240405,145500,44968490,2450,2450,2450,2450,0
|
|
20240405,145400,44968490,2450,2440,2450,2440,201
|
|
20240405,145300,44478040,2435,2435,2435,2435,1017
|
|
20240405,145200,42001645,2430,2430,2430,2430,0
|
|
20240405,145100,42001645,2430,2430,2430,2430,0
|
|
20240405,145000,42001645,2430,2445,2445,2430,1000
|
|
20240405,144900,39571510,2450,2450,2450,2450,0
|
|
20240405,144800,39571510,2450,2450,2450,2450,0
|
|
20240405,144700,39571510,2450,2450,2450,2450,0
|
|
20240405,144600,39571510,2450,2450,2450,2450,0
|
|
20240405,144500,39571510,2450,2450,2450,2450,0
|
|
20240405,144400,39571510,2450,2450,2450,2450,0
|
|
20240405,144300,39571510,2450,2470,2470,2450,2000
|
|
20240405,144200,34662915,2475,2475,2475,2475,399
|
|
20240405,144100,33675390,2480,2480,2480,2480,0
|
|
20240405,144000,33675390,2480,2480,2480,2480,1
|
|
20240405,143900,33672910,2475,2475,2475,2475,0
|
|
20240405,143800,33672910,2475,2475,2475,2475,0
|
|
20240405,143700,33672910,2475,2475,2475,2475,0
|
|
20240405,143600,33672910,2475,2475,2475,2475,54
|
|
20240405,143500,33539260,2475,2475,2475,2475,0
|
|
20240405,143400,33539260,2475,2475,2475,2475,46
|
|
20240405,143300,33425410,2470,2470,2470,2470,0
|
|
20240405,143200,33425410,2470,2470,2470,2470,0
|
|
20240405,143100,33425410,2470,2470,2470,2470,0
|
|
20240405,143000,33425410,2470,2470,2470,2470,0
|
|
20240405,142900,33425410,2470,2470,2470,2470,0
|
|
20240405,142800,33425410,2470,2470,2470,2470,0
|
|
20240405,142700,33425410,2470,2470,2470,2470,0
|
|
20240405,142600,33425410,2470,2470,2470,2470,0
|
|
20240405,142500,33425410,2470,2470,2470,2470,0
|
|
20240405,142400,33425410,2470,2470,2470,2470,160
|
|
20240405,142300,33030210,2470,2470,2470,2470,0
|
|
20240405,142200,33030210,2470,2470,2470,2470,0
|
|
20240405,142100,33030210,2470,2470,2470,2470,0
|
|
20240405,142000,33030210,2470,2470,2470,2470,0
|
|
20240405,141900,33030210,2470,2470,2470,2470,600
|
|
20240405,141800,31548210,2460,2460,2460,2460,0
|
|
20240405,141700,31548210,2460,2460,2460,2460,0
|
|
20240405,141600,31548210,2460,2460,2460,2460,0
|
|
20240405,141500,31548210,2460,2460,2460,2460,0
|
|
20240405,141400,31548210,2460,2460,2460,2460,0
|
|
20240405,141300,31548210,2460,2460,2460,2460,0
|
|
20240405,141200,31548210,2460,2460,2460,2460,0
|
|
20240405,141100,31548210,2460,2460,2460,2460,0
|
|
20240405,141000,31548210,2460,2460,2460,2460,0
|
|
20240405,140900,31548210,2460,2460,2460,2460,0
|
|
20240405,140800,31548210,2460,2460,2460,2460,953
|
|
20240405,140700,29203830,2445,2445,2445,2445,0
|
|
20240405,140600,29203830,2445,2445,2445,2445,0
|
|
20240405,140500,29203830,2445,2445,2445,2445,0
|
|
20240405,140400,29203830,2445,2445,2445,2445,0
|
|
20240405,140300,29203830,2445,2445,2445,2445,0
|
|
20240405,140200,29203830,2445,2445,2445,2445,0
|
|
20240405,140100,29203830,2445,2445,2445,2445,0
|
|
20240405,140000,29203830,2445,2445,2445,2445,0
|
|
20240405,135900,29203830,2445,2445,2445,2445,0
|
|
20240405,135800,29203830,2445,2445,2445,2445,0
|
|
20240405,135700,29203830,2445,2445,2445,2445,0
|
|
20240405,135600,29203830,2445,2445,2445,2445,0
|
|
20240405,135500,29203830,2445,2445,2445,2445,0
|
|
20240405,135400,29203830,2445,2445,2445,2445,0
|
|
20240405,135300,29203830,2445,2445,2445,2445,0
|
|
20240405,135200,29203830,2445,2445,2445,2445,0
|
|
20240405,135100,29203830,2445,2445,2445,2445,0
|
|
20240405,135000,29203830,2445,2445,2445,2445,0
|
|
20240405,134900,29203830,2445,2445,2445,2445,0
|
|
20240405,134800,29203830,2445,2445,2445,2445,0
|
|
20240405,134700,29203830,2445,2445,2445,2445,0
|
|
20240405,134600,29203830,2445,2445,2445,2445,0
|
|
20240405,134500,29203830,2445,2445,2445,2445,0
|
|
20240405,134400,29203830,2445,2445,2445,2445,0
|
|
20240405,134300,29203830,2445,2435,2445,2435,191
|
|
20240405,134200,28736845,2445,2430,2445,2430,2
|
|
20240405,134100,28731970,2425,2425,2425,2425,320
|
|
20240405,134000,27955970,2445,2445,2445,2445,0
|
|
20240405,133900,27955970,2445,2445,2445,2445,0
|
|
20240405,133800,27955970,2445,2445,2445,2445,0
|
|
20240405,133700,27955970,2445,2445,2445,2445,1
|
|
20240405,133600,27953525,2440,2440,2440,2440,0
|
|
20240405,133500,27953525,2440,2430,2440,2430,207
|
|
20240405,133400,27448455,2440,2430,2440,2430,2
|
|
20240405,133300,27443585,2425,2425,2425,2425,0
|
|
20240405,133200,27443585,2425,2430,2430,2425,80
|
|
20240405,133100,27249395,2440,2435,2440,2435,1035
|
|
20240405,133000,24729165,2435,2435,2435,2435,0
|
|
20240405,132900,24729165,2435,2435,2435,2435,0
|
|
20240405,132800,24729165,2435,2435,2435,2435,0
|
|
20240405,132700,24729165,2435,2435,2435,2435,1
|
|
20240405,132600,24726730,2430,2430,2430,2430,170
|
|
20240405,132500,24313630,2425,2425,2425,2425,0
|
|
20240405,132400,24313630,2425,2425,2425,2425,0
|
|
20240405,132300,24313630,2425,2425,2425,2425,0
|
|
20240405,132200,24313630,2425,2425,2425,2425,0
|
|
20240405,132100,24313630,2425,2425,2425,2425,0
|
|
20240405,132000,24313630,2425,2425,2425,2425,0
|
|
20240405,131900,24313630,2425,2425,2425,2425,0
|
|
20240405,131800,24313630,2425,2425,2425,2425,0
|
|
20240405,131700,24313630,2425,2425,2425,2425,60
|
|
20240405,131600,24168130,2425,2425,2425,2425,0
|
|
20240405,131500,24168130,2425,2425,2425,2425,0
|
|
20240405,131400,24168130,2425,2425,2425,2425,0
|
|
20240405,131300,24168130,2425,2425,2425,2425,0
|
|
20240405,131200,24168130,2425,2425,2425,2425,0
|
|
20240405,131100,24168130,2425,2425,2425,2425,0
|
|
20240405,131000,24168130,2425,2425,2425,2425,0
|
|
20240405,130900,24168130,2425,2425,2425,2425,0
|
|
20240405,130800,24168130,2425,2425,2425,2425,0
|
|
20240405,130700,24168130,2425,2425,2425,2425,0
|
|
20240405,130600,24168130,2425,2425,2425,2425,0
|
|
20240405,130500,24168130,2425,2425,2425,2425,0
|
|
20240405,130400,24168130,2425,2425,2425,2425,0
|
|
20240405,130300,24168130,2425,2425,2425,2425,0
|
|
20240405,130200,24168130,2425,2425,2425,2425,1
|
|
20240405,130100,24165705,2425,2425,2425,2425,0
|
|
20240405,130000,24165705,2425,2425,2425,2425,0
|
|
20240405,125900,24165705,2425,2425,2425,2425,0
|
|
20240405,125800,24165705,2425,2425,2425,2425,0
|
|
20240405,125700,24165705,2425,2425,2425,2425,0
|
|
20240405,125600,24165705,2425,2425,2425,2425,0
|
|
20240405,125500,24165705,2425,2425,2425,2425,0
|
|
20240405,125400,24165705,2425,2425,2425,2425,0
|
|
20240405,125300,24165705,2425,2425,2425,2425,0
|
|
20240405,125200,24165705,2425,2425,2425,2425,0
|
|
20240405,125100,24165705,2425,2425,2425,2425,0
|
|
20240405,125000,24165705,2425,2425,2425,2425,0
|
|
20240405,124900,24165705,2425,2425,2425,2425,0
|
|
20240405,124800,24165705,2425,2425,2425,2425,0
|
|
20240405,124700,24165705,2425,2425,2425,2425,0
|
|
20240405,124600,24165705,2425,2425,2425,2425,0
|
|
20240405,124500,24165705,2425,2425,2425,2425,0
|
|
20240405,124400,24165705,2425,2425,2425,2425,0
|
|
20240405,124300,24165705,2425,2425,2425,2425,0
|
|
20240405,124200,24165705,2425,2410,2425,2410,21
|
|
20240405,124100,24115080,2415,2415,2415,2415,0
|
|
20240405,124000,24115080,2415,2415,2415,2415,0
|
|
20240405,123900,24115080,2415,2415,2415,2415,0
|
|
20240405,123800,24115080,2415,2415,2415,2415,0
|
|
20240405,123700,24115080,2415,2415,2415,2415,0
|
|
20240405,123600,24115080,2415,2415,2415,2415,0
|
|
20240405,123500,24115080,2415,2415,2415,2415,0
|
|
20240405,123400,24115080,2415,2415,2415,2415,0
|
|
20240405,123300,24115080,2415,2415,2415,2415,0
|
|
20240405,123200,24115080,2415,2415,2415,2415,0
|
|
20240405,123100,24115080,2415,2415,2415,2415,0
|
|
20240405,123000,24115080,2415,2415,2415,2415,0
|
|
20240405,122900,24115080,2415,2415,2415,2415,0
|
|
20240405,122800,24115080,2415,2415,2415,2415,0
|
|
20240405,122700,24115080,2415,2415,2415,2415,0
|
|
20240405,122600,24115080,2415,2415,2415,2415,800
|
|
20240405,122500,22183080,2415,2415,2415,2415,0
|
|
20240405,122400,22183080,2415,2415,2415,2415,0
|
|
20240405,122300,22183080,2415,2415,2415,2415,0
|
|
20240405,122200,22183080,2415,2415,2415,2415,0
|
|
20240405,122100,22183080,2415,2415,2415,2415,0
|
|
20240405,122000,22183080,2415,2415,2415,2415,0
|
|
20240405,121900,22183080,2415,2415,2415,2415,0
|
|
20240405,121800,22183080,2415,2415,2415,2415,0
|
|
20240405,121700,22183080,2415,2415,2415,2415,789
|
|
20240405,121600,20277645,2415,2415,2415,2415,0
|
|
20240405,121500,20277645,2415,2415,2415,2415,0
|
|
20240405,121400,20277645,2415,2410,2415,2410,211
|
|
20240405,121300,19768085,2415,2415,2415,2415,0
|
|
20240405,121200,19768085,2415,2415,2415,2415,0
|
|
20240405,121100,19768085,2415,2405,2415,2405,204
|
|
20240405,121000,19277455,2405,2405,2405,2405,0
|
|
20240405,120900,19277455,2405,2400,2405,2390,177
|
|
20240405,120800,18853945,2410,2410,2410,2410,0
|
|
20240405,120700,18853945,2410,2410,2410,2410,0
|
|
20240405,120600,18853945,2410,2410,2410,2410,0
|
|
20240405,120500,18853945,2410,2410,2410,2410,0
|
|
20240405,120400,18853945,2410,2410,2410,2410,0
|
|
20240405,120300,18853945,2410,2410,2410,2410,0
|
|
20240405,120200,18853945,2410,2410,2410,2410,1
|
|
20240405,120100,18851535,2400,2400,2400,2400,0
|
|
20240405,120000,18851535,2400,2400,2400,2400,0
|
|
20240405,115900,18851535,2400,2400,2400,2400,0
|
|
20240405,115800,18851535,2400,2400,2400,2400,0
|
|
20240405,115700,18851535,2400,2415,2415,2395,3224
|
|
20240405,115600,11113675,2420,2430,2430,2420,380
|
|
20240405,115500,10193595,2435,2435,2435,2435,233
|
|
20240405,115400,9626240,2440,2440,2440,2440,0
|
|
20240405,115300,9626240,2440,2440,2440,2440,0
|
|
20240405,115200,9626240,2440,2440,2440,2440,0
|
|
20240405,115100,9626240,2440,2440,2440,2440,19
|
|
20240405,115000,9579880,2445,2445,2445,2445,0
|
|
20240405,114900,9579880,2445,2445,2445,2445,0
|
|
20240405,114800,9579880,2445,2445,2445,2445,1
|
|
20240405,114700,9577435,2440,2440,2440,2440,0
|
|
20240405,114600,9577435,2440,2440,2440,2440,0
|
|
20240405,114500,9577435,2440,2440,2440,2440,0
|
|
20240405,114400,9577435,2440,2440,2440,2440,0
|
|
20240405,114300,9577435,2440,2445,2445,2440,500
|
|
20240405,114200,8357410,2445,2445,2445,2445,0
|
|
20240405,114100,8357410,2445,2445,2445,2445,0
|
|
20240405,114000,8357410,2445,2445,2445,2445,0
|
|
20240405,113900,8357410,2445,2445,2445,2445,0
|
|
20240405,113800,8357410,2445,2445,2445,2445,2
|
|
20240405,113700,8352520,2450,2450,2450,2450,0
|
|
20240405,113600,8352520,2450,2450,2450,2450,0
|
|
20240405,113500,8352520,2450,2450,2450,2450,0
|
|
20240405,113400,8352520,2450,2450,2450,2450,0
|
|
20240405,113300,8352520,2450,2450,2450,2450,0
|
|
20240405,113200,8352520,2450,2450,2450,2450,0
|
|
20240405,113100,8352520,2450,2450,2450,2450,0
|
|
20240405,113000,8352520,2450,2450,2450,2450,0
|
|
20240405,112900,8352520,2450,2450,2450,2450,0
|
|
20240405,112800,8352520,2450,2450,2450,2450,0
|
|
20240405,112700,8352520,2450,2450,2450,2450,1
|
|
20240405,112600,8350070,2440,2440,2440,2440,0
|
|
20240405,112500,8350070,2440,2440,2440,2440,0
|
|
20240405,112400,8350070,2440,2440,2440,2440,0
|
|
20240405,112300,8350070,2440,2440,2440,2440,0
|
|
20240405,112200,8350070,2440,2440,2440,2440,0
|
|
20240405,112100,8350070,2440,2440,2440,2440,0
|
|
20240405,112000,8350070,2440,2440,2440,2440,0
|
|
20240405,111900,8350070,2440,2440,2440,2440,0
|
|
20240405,111800,8350070,2440,2440,2440,2440,198
|
|
20240405,111700,7866950,2450,2450,2450,2450,0
|
|
20240405,111600,7866950,2450,2450,2450,2450,0
|
|
20240405,111500,7866950,2450,2450,2450,2450,0
|
|
20240405,111400,7866950,2450,2450,2450,2450,0
|
|
20240405,111300,7866950,2450,2450,2450,2450,0
|
|
20240405,111200,7866950,2450,2450,2450,2450,0
|
|
20240405,111100,7866950,2450,2450,2450,2450,0
|
|
20240405,111000,7866950,2450,2450,2450,2450,0
|
|
20240405,110900,7866950,2450,2450,2450,2450,0
|
|
20240405,110800,7866950,2450,2450,2450,2450,0
|
|
20240405,110700,7866950,2450,2450,2450,2450,0
|
|
20240405,110600,7866950,2450,2450,2450,2450,0
|
|
20240405,110500,7866950,2450,2450,2450,2450,0
|
|
20240405,110400,7866950,2450,2450,2450,2450,1
|
|
20240405,110300,7864500,2440,2440,2440,2440,501
|
|
20240405,110200,6642060,2435,2435,2435,2435,0
|
|
20240405,110100,6642060,2435,2435,2435,2435,0
|
|
20240405,110000,6642060,2435,2435,2435,2435,0
|
|
20240405,105900,6642060,2435,2435,2435,2435,0
|
|
20240405,105800,6642060,2435,2435,2435,2435,30
|
|
20240405,105700,6569010,2435,2435,2435,2435,0
|
|
20240405,105600,6569010,2435,2435,2435,2435,0
|
|
20240405,105500,6569010,2435,2435,2435,2435,0
|
|
20240405,105400,6569010,2435,2435,2435,2435,0
|
|
20240405,105300,6569010,2435,2435,2435,2435,0
|
|
20240405,105200,6569010,2435,2435,2435,2435,0
|
|
20240405,105100,6569010,2435,2435,2435,2435,0
|
|
20240405,105000,6569010,2435,2435,2435,2435,0
|
|
20240405,104900,6569010,2435,2435,2435,2435,0
|
|
20240405,104800,6569010,2435,2435,2435,2435,0
|
|
20240405,104700,6569010,2435,2435,2435,2435,76
|
|
20240405,104600,6383950,2435,2435,2435,2435,0
|
|
20240405,104500,6383950,2435,2435,2435,2435,0
|
|
20240405,104400,6383950,2435,2435,2435,2435,0
|
|
20240405,104300,6383950,2435,2435,2435,2435,0
|
|
20240405,104200,6383950,2435,2435,2435,2435,0
|
|
20240405,104100,6383950,2435,2435,2435,2435,0
|
|
20240405,104000,6383950,2435,2435,2435,2435,0
|
|
20240405,103900,6383950,2435,2435,2435,2435,0
|
|
20240405,103800,6383950,2435,2435,2435,2435,0
|
|
20240405,103700,6383950,2435,2435,2435,2435,0
|
|
20240405,103600,6383950,2435,2435,2435,2435,0
|
|
20240405,103500,6383950,2435,2435,2435,2435,0
|
|
20240405,103400,6383950,2435,2435,2435,2435,0
|
|
20240405,103300,6383950,2435,2435,2435,2435,0
|
|
20240405,103200,6383950,2435,2435,2435,2435,0
|
|
20240405,103100,6383950,2435,2435,2435,2435,0
|
|
20240405,103000,6383950,2435,2435,2435,2435,0
|
|
20240405,102900,6383950,2435,2435,2435,2435,0
|
|
20240405,102800,6383950,2435,2435,2435,2435,36
|
|
20240405,102700,6296290,2440,2440,2440,2440,0
|
|
20240405,102600,6296290,2440,2440,2440,2440,0
|
|
20240405,102500,6296290,2440,2440,2440,2440,0
|
|
20240405,102400,6296290,2440,2440,2440,2440,0
|
|
20240405,102300,6296290,2440,2440,2440,2440,0
|
|
20240405,102200,6296290,2440,2440,2440,2440,0
|
|
20240405,102100,6296290,2440,2440,2440,2440,0
|
|
20240405,102000,6296290,2440,2435,2440,2435,85
|
|
20240405,101900,6089310,2435,2435,2435,2435,206
|
|
20240405,101800,5587700,2440,2440,2440,2440,29
|
|
20240405,101700,5516940,2435,2435,2435,2435,0
|
|
20240405,101600,5516940,2435,2435,2435,2435,0
|
|
20240405,101500,5516940,2435,2435,2435,2435,0
|
|
20240405,101400,5516940,2435,2435,2435,2435,0
|
|
20240405,101300,5516940,2435,2435,2435,2435,0
|
|
20240405,101200,5516940,2435,2435,2435,2435,0
|
|
20240405,101100,5516940,2435,2435,2435,2435,0
|
|
20240405,101000,5516940,2435,2435,2435,2435,0
|
|
20240405,100900,5516940,2435,2435,2435,2435,0
|
|
20240405,100800,5516940,2435,2435,2435,2435,1
|
|
20240405,100700,5514505,2440,2440,2440,2440,0
|
|
20240405,100600,5514505,2440,2440,2440,2440,0
|
|
20240405,100500,5514505,2440,2440,2440,2440,0
|
|
20240405,100400,5514505,2440,2440,2440,2440,0
|
|
20240405,100300,5514505,2440,2440,2440,2440,0
|
|
20240405,100200,5514505,2440,2440,2440,2440,0
|
|
20240405,100100,5514505,2440,2440,2440,2440,0
|
|
20240405,100000,5514505,2440,2435,2440,2435,40
|
|
20240405,095900,5416910,2435,2435,2435,2435,36
|
|
20240405,095800,5329250,2435,2435,2435,2435,1
|
|
20240405,095700,5326815,2435,2435,2435,2435,1
|
|
20240405,095600,5324380,2435,2435,2435,2435,0
|
|
20240405,095500,5324380,2435,2435,2435,2435,78
|
|
20240405,095400,5134450,2435,2435,2435,2435,1
|
|
20240405,095300,5132015,2430,2430,2430,2430,0
|
|
20240405,095200,5132015,2430,2430,2430,2430,0
|
|
20240405,095100,5132015,2430,2430,2430,2430,0
|
|
20240405,095000,5132015,2430,2430,2430,2430,0
|
|
20240405,094900,5132015,2430,2430,2430,2430,0
|
|
20240405,094800,5132015,2430,2430,2430,2430,0
|
|
20240405,094700,5132015,2430,2430,2430,2430,0
|
|
20240405,094600,5132015,2430,2430,2430,2430,0
|
|
20240405,094500,5132015,2430,2430,2430,2430,0
|
|
20240405,094400,5132015,2430,2430,2430,2430,0
|
|
20240405,094300,5132015,2430,2430,2430,2430,1
|
|
20240405,094200,5129585,2430,2430,2430,2430,0
|
|
20240405,094100,5129585,2430,2430,2430,2430,0
|
|
20240405,094000,5129585,2430,2430,2430,2430,0
|
|
20240405,093900,5129585,2430,2430,2430,2430,0
|
|
20240405,093800,5129585,2430,2430,2430,2430,0
|
|
20240405,093700,5129585,2430,2430,2430,2430,0
|
|
20240405,093600,5129585,2430,2430,2430,2430,0
|
|
20240405,093500,5129585,2430,2430,2430,2430,0
|
|
20240405,093400,5129585,2430,2430,2430,2430,0
|
|
20240405,093300,5129585,2430,2430,2430,2430,0
|
|
20240405,093200,5129585,2430,2430,2430,2430,0
|
|
20240405,093100,5129585,2430,2430,2430,2430,0
|
|
20240405,093000,5129585,2430,2430,2430,2430,0
|
|
20240405,092900,5129585,2430,2430,2430,2430,0
|
|
20240405,092800,5129585,2430,2430,2430,2430,0
|
|
20240405,092700,5129585,2430,2430,2430,2430,1
|
|
20240405,092600,5127155,2425,2425,2425,2425,1
|
|
20240405,092500,5124730,2420,2420,2420,2420,0
|
|
20240405,092400,5124730,2420,2420,2420,2420,0
|
|
20240405,092300,5124730,2420,2420,2420,2420,0
|
|
20240405,092200,5124730,2420,2420,2420,2420,3
|
|
20240405,092100,5117470,2420,2455,2455,2420,1808
|
|
20240405,092000,694070,2470,2470,2470,2470,0
|
|
20240405,091900,694070,2470,2470,2470,2470,0
|
|
20240405,091800,694070,2470,2470,2470,2470,0
|
|
20240405,091700,694070,2470,2470,2470,2470,0
|
|
20240405,091600,694070,2470,2470,2470,2470,0
|
|
20240405,091500,694070,2470,2470,2470,2470,0
|
|
20240405,091400,694070,2470,2470,2470,2470,0
|
|
20240405,091300,694070,2470,2470,2470,2470,0
|
|
20240405,091200,694070,2470,2470,2470,2470,0
|
|
20240405,091100,694070,2470,2470,2470,2470,0
|
|
20240405,091000,694070,2470,2470,2470,2470,0
|
|
20240405,090900,694070,2470,2470,2470,2470,0
|
|
20240405,090800,694070,2470,2470,2470,2470,0
|
|
20240405,090700,694070,2470,2470,2470,2470,0
|
|
20240405,090600,694070,2470,2470,2470,2470,0
|
|
20240405,090500,694070,2470,2470,2470,2470,0
|
|
20240405,090400,694070,2470,2470,2470,2470,0
|
|
20240405,090300,694070,2470,2470,2470,2470,0
|
|
20240405,090200,694070,2470,2470,2470,2470,0
|
|
20240405,090100,694070,2470,2470,2470,2470,0
|
|
20240405,090000,694070,2470,2470,2470,2470,281
|