592 lines
27 KiB
CSV
592 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,184900,72228810,2635,2635,2635,2635,30
|
|
20240402,184800,72228810,2635,2635,2635,2635,0
|
|
20240402,184700,72228810,2635,2635,2635,2635,0
|
|
20240402,184600,72228810,2635,2635,2635,2635,0
|
|
20240402,184500,72228810,2635,2635,2635,2635,0
|
|
20240402,184400,72228810,2635,2635,2635,2635,0
|
|
20240402,184300,72228810,2635,2635,2635,2635,0
|
|
20240402,184200,72228810,2635,2635,2635,2635,0
|
|
20240402,184100,72228810,2635,2635,2635,2635,0
|
|
20240402,184000,72228810,2635,2635,2635,2635,0
|
|
20240402,183900,72228810,2635,2635,2635,2635,0
|
|
20240402,183800,72228810,2635,2635,2635,2635,0
|
|
20240402,183700,72228810,2635,2635,2635,2635,0
|
|
20240402,183600,72228810,2635,2635,2635,2635,0
|
|
20240402,183500,72228810,2635,2635,2635,2635,0
|
|
20240402,183400,72228810,2635,2635,2635,2635,0
|
|
20240402,183300,72228810,2635,2635,2635,2635,0
|
|
20240402,183200,72228810,2635,2635,2635,2635,0
|
|
20240402,183100,72228810,2635,2635,2635,2635,0
|
|
20240402,183000,72228810,2635,2635,2635,2635,0
|
|
20240402,182900,72228810,2635,2635,2635,2635,0
|
|
20240402,182800,72228810,2635,2635,2635,2635,0
|
|
20240402,182700,72228810,2635,2635,2635,2635,0
|
|
20240402,182600,72228810,2635,2635,2635,2635,0
|
|
20240402,182500,72228810,2635,2635,2635,2635,0
|
|
20240402,182400,72228810,2635,2635,2635,2635,0
|
|
20240402,182300,72228810,2635,2635,2635,2635,0
|
|
20240402,182200,72228810,2635,2635,2635,2635,0
|
|
20240402,182100,72228810,2635,2635,2635,2635,0
|
|
20240402,182000,72228810,2635,2635,2635,2635,0
|
|
20240402,181900,72228810,2635,2635,2635,2635,30
|
|
20240402,181800,72228810,2635,2635,2635,2635,0
|
|
20240402,181700,72228810,2635,2635,2635,2635,0
|
|
20240402,181600,72228810,2635,2635,2635,2635,0
|
|
20240402,181500,72228810,2635,2635,2635,2635,0
|
|
20240402,181400,72228810,2635,2635,2635,2635,0
|
|
20240402,181300,72228810,2635,2635,2635,2635,0
|
|
20240402,181200,72228810,2635,2635,2635,2635,0
|
|
20240402,181100,72228810,2635,2635,2635,2635,0
|
|
20240402,181000,72228810,2635,2635,2635,2635,0
|
|
20240402,180900,72228810,2635,2635,2635,2635,0
|
|
20240402,180800,72228810,2635,2635,2635,2635,0
|
|
20240402,180700,72228810,2635,2635,2635,2635,0
|
|
20240402,180600,72228810,2635,2635,2635,2635,0
|
|
20240402,180500,72228810,2635,2635,2635,2635,0
|
|
20240402,180400,72228810,2635,2635,2635,2635,0
|
|
20240402,180300,72228810,2635,2635,2635,2635,0
|
|
20240402,180200,72228810,2635,2635,2635,2635,0
|
|
20240402,180100,72228810,2635,2635,2635,2635,0
|
|
20240402,180000,72228810,2635,2635,2635,2635,0
|
|
20240402,175900,72228810,2635,2635,2635,2635,0
|
|
20240402,175800,72228810,2635,2635,2635,2635,0
|
|
20240402,175700,72228810,2635,2635,2635,2635,0
|
|
20240402,175600,72228810,2635,2635,2635,2635,0
|
|
20240402,175500,72228810,2635,2635,2635,2635,0
|
|
20240402,175400,72228810,2635,2635,2635,2635,0
|
|
20240402,175300,72228810,2635,2635,2635,2635,0
|
|
20240402,175200,72228810,2635,2635,2635,2635,0
|
|
20240402,175100,72228810,2635,2635,2635,2635,0
|
|
20240402,175000,72228810,2635,2635,2635,2635,0
|
|
20240402,174900,72228810,2635,2635,2635,2635,30
|
|
20240402,174800,72228810,2635,2635,2635,2635,0
|
|
20240402,174700,72228810,2635,2635,2635,2635,0
|
|
20240402,174600,72228810,2635,2635,2635,2635,0
|
|
20240402,174500,72228810,2635,2635,2635,2635,0
|
|
20240402,174400,72228810,2635,2635,2635,2635,0
|
|
20240402,174300,72228810,2635,2635,2635,2635,0
|
|
20240402,174200,72228810,2635,2635,2635,2635,0
|
|
20240402,174100,72228810,2635,2635,2635,2635,0
|
|
20240402,174000,72228810,2635,2635,2635,2635,0
|
|
20240402,173900,72228810,2635,2635,2635,2635,0
|
|
20240402,173800,72228810,2635,2635,2635,2635,0
|
|
20240402,173700,72228810,2635,2635,2635,2635,0
|
|
20240402,173600,72228810,2635,2635,2635,2635,0
|
|
20240402,173500,72228810,2635,2635,2635,2635,0
|
|
20240402,173400,72228810,2635,2635,2635,2635,0
|
|
20240402,173300,72228810,2635,2635,2635,2635,0
|
|
20240402,173200,72228810,2635,2635,2635,2635,0
|
|
20240402,173100,72228810,2635,2635,2635,2635,0
|
|
20240402,173000,72228810,2635,2635,2635,2635,0
|
|
20240402,172900,72228810,2635,2635,2635,2635,0
|
|
20240402,172800,72228810,2635,2635,2635,2635,0
|
|
20240402,172700,72228810,2635,2635,2635,2635,0
|
|
20240402,172600,72228810,2635,2635,2635,2635,0
|
|
20240402,172500,72228810,2635,2635,2635,2635,0
|
|
20240402,172400,72228810,2635,2635,2635,2635,0
|
|
20240402,172300,72228810,2635,2635,2635,2635,0
|
|
20240402,172200,72228810,2635,2635,2635,2635,0
|
|
20240402,172100,72228810,2635,2635,2635,2635,0
|
|
20240402,172000,72228810,2635,2635,2635,2635,0
|
|
20240402,171900,72228810,2635,2635,2635,2635,30
|
|
20240402,171800,72228810,2635,2635,2635,2635,0
|
|
20240402,171700,72228810,2635,2635,2635,2635,0
|
|
20240402,171600,72228810,2635,2635,2635,2635,0
|
|
20240402,171500,72228810,2635,2635,2635,2635,0
|
|
20240402,171400,72228810,2635,2635,2635,2635,0
|
|
20240402,171300,72228810,2635,2635,2635,2635,0
|
|
20240402,171200,72228810,2635,2635,2635,2635,0
|
|
20240402,171100,72228810,2635,2635,2635,2635,0
|
|
20240402,171000,72228810,2635,2635,2635,2635,0
|
|
20240402,170900,72228810,2635,2635,2635,2635,0
|
|
20240402,170800,72228810,2635,2635,2635,2635,0
|
|
20240402,170700,72228810,2635,2635,2635,2635,0
|
|
20240402,170600,72228810,2635,2635,2635,2635,0
|
|
20240402,170500,72228810,2635,2635,2635,2635,0
|
|
20240402,170400,72228810,2635,2635,2635,2635,0
|
|
20240402,170300,72228810,2635,2635,2635,2635,0
|
|
20240402,170200,72228810,2635,2635,2635,2635,0
|
|
20240402,170100,72228810,2635,2635,2635,2635,0
|
|
20240402,170000,72228810,2635,2635,2635,2635,0
|
|
20240402,165900,72228810,2635,2635,2635,2635,0
|
|
20240402,165800,72228810,2635,2635,2635,2635,0
|
|
20240402,165700,72228810,2635,2635,2635,2635,0
|
|
20240402,165600,72228810,2635,2635,2635,2635,0
|
|
20240402,165500,72228810,2635,2635,2635,2635,0
|
|
20240402,165400,72228810,2635,2635,2635,2635,0
|
|
20240402,165300,72228810,2635,2635,2635,2635,0
|
|
20240402,165200,72228810,2635,2635,2635,2635,0
|
|
20240402,165100,72228810,2635,2635,2635,2635,0
|
|
20240402,165000,72228810,2635,2635,2635,2635,0
|
|
20240402,164900,72228810,2635,2635,2635,2635,30
|
|
20240402,164800,72228810,2635,2635,2635,2635,0
|
|
20240402,164700,72228810,2635,2635,2635,2635,0
|
|
20240402,164600,72228810,2635,2635,2635,2635,0
|
|
20240402,164500,72228810,2635,2635,2635,2635,0
|
|
20240402,164400,72228810,2635,2635,2635,2635,0
|
|
20240402,164300,72228810,2635,2635,2635,2635,0
|
|
20240402,164200,72228810,2635,2635,2635,2635,0
|
|
20240402,164100,72228810,2635,2635,2635,2635,0
|
|
20240402,164000,72228810,2635,2635,2635,2635,0
|
|
20240402,163900,72228810,2635,2635,2635,2635,0
|
|
20240402,163800,72228810,2635,2635,2635,2635,0
|
|
20240402,163700,72228810,2635,2635,2635,2635,0
|
|
20240402,163600,72228810,2635,2635,2635,2635,0
|
|
20240402,163500,72228810,2635,2635,2635,2635,0
|
|
20240402,163400,72228810,2635,2635,2635,2635,0
|
|
20240402,163300,72228810,2635,2635,2635,2635,0
|
|
20240402,163200,72228810,2635,2635,2635,2635,0
|
|
20240402,163100,72228810,2635,2635,2635,2635,0
|
|
20240402,163000,72228810,2635,2635,2635,2635,0
|
|
20240402,162900,72228810,2635,2635,2635,2635,0
|
|
20240402,162800,72228810,2635,2635,2635,2635,0
|
|
20240402,162700,72228810,2635,2635,2635,2635,0
|
|
20240402,162600,72228810,2635,2635,2635,2635,0
|
|
20240402,162500,72228810,2635,2635,2635,2635,0
|
|
20240402,162400,72228810,2635,2635,2635,2635,0
|
|
20240402,162300,72228810,2635,2635,2635,2635,0
|
|
20240402,162200,72228810,2635,2635,2635,2635,0
|
|
20240402,162100,72228810,2635,2635,2635,2635,0
|
|
20240402,162000,72228810,2635,2635,2635,2635,0
|
|
20240402,161900,72228810,2635,2635,2635,2635,30
|
|
20240402,161800,72228810,2635,2635,2635,2635,0
|
|
20240402,161700,72228810,2635,2635,2635,2635,0
|
|
20240402,161600,72228810,2635,2635,2635,2635,0
|
|
20240402,161500,72228810,2635,2635,2635,2635,0
|
|
20240402,161400,72228810,2635,2635,2635,2635,0
|
|
20240402,161300,72228810,2635,2635,2635,2635,0
|
|
20240402,161200,72228810,2635,2635,2635,2635,0
|
|
20240402,161100,72228810,2635,2635,2635,2635,0
|
|
20240402,161000,72228810,2635,2635,2635,2635,0
|
|
20240402,160900,72228810,2635,2635,2635,2635,0
|
|
20240402,160800,72228810,2635,2635,2635,2635,0
|
|
20240402,160700,72228810,2635,2635,2635,2635,0
|
|
20240402,160600,72228810,2635,2635,2635,2635,0
|
|
20240402,160500,72228810,2635,2635,2635,2635,0
|
|
20240402,160400,72228810,2635,2635,2635,2635,0
|
|
20240402,160300,72228810,2635,2635,2635,2635,0
|
|
20240402,160200,72228810,2635,2635,2635,2635,0
|
|
20240402,160100,72228810,2635,2635,2635,2635,0
|
|
20240402,160000,72228810,2635,2635,2635,2635,0
|
|
20240402,155900,72228810,2635,2635,2635,2635,0
|
|
20240402,155800,72228810,2635,2635,2635,2635,0
|
|
20240402,155700,72228810,2635,2635,2635,2635,0
|
|
20240402,155600,72228810,2635,2635,2635,2635,0
|
|
20240402,155500,72228810,2635,2635,2635,2635,0
|
|
20240402,155400,72228810,2635,2635,2635,2635,0
|
|
20240402,155300,72228810,2635,2635,2635,2635,0
|
|
20240402,155200,72228810,2635,2635,2635,2635,0
|
|
20240402,155100,72228810,2635,2635,2635,2635,0
|
|
20240402,155000,72228810,2635,2635,2635,2635,0
|
|
20240402,154900,72228810,2635,2635,2635,2635,30
|
|
20240402,154800,72228810,2635,2635,2635,2635,0
|
|
20240402,154700,72228810,2635,2635,2635,2635,0
|
|
20240402,154600,72228810,2635,2635,2635,2635,0
|
|
20240402,154500,72228810,2635,2635,2635,2635,0
|
|
20240402,154400,72228810,2635,2635,2635,2635,0
|
|
20240402,154300,72228810,2635,2635,2635,2635,0
|
|
20240402,154200,72228810,2635,2635,2635,2635,0
|
|
20240402,154100,72228810,2635,2635,2635,2635,0
|
|
20240402,154000,72228810,2635,2635,2635,2635,0
|
|
20240402,153900,72228810,2635,2635,2635,2635,0
|
|
20240402,153800,72228810,2635,2635,2635,2635,0
|
|
20240402,153700,72228810,2635,2635,2635,2635,0
|
|
20240402,153600,72228810,2635,2635,2635,2635,0
|
|
20240402,153500,72228810,2635,2635,2635,2635,0
|
|
20240402,153400,72228810,2635,2635,2635,2635,0
|
|
20240402,153300,72228810,2635,2635,2635,2635,0
|
|
20240402,153200,72228810,2635,2635,2635,2635,0
|
|
20240402,153100,72228810,2635,2635,2635,2635,0
|
|
20240402,153000,72228810,2635,2635,2635,2635,30
|
|
20240402,152900,72149760,2635,2635,2635,2635,0
|
|
20240402,152800,72149760,2635,2635,2635,2635,0
|
|
20240402,152700,72149760,2635,2635,2635,2635,0
|
|
20240402,152600,72149760,2635,2635,2635,2635,0
|
|
20240402,152500,72149760,2635,2635,2635,2635,0
|
|
20240402,152400,72149760,2635,2635,2635,2635,0
|
|
20240402,152300,72149760,2635,2635,2635,2635,0
|
|
20240402,152200,72149760,2635,2635,2635,2635,0
|
|
20240402,152100,72149760,2635,2635,2635,2635,0
|
|
20240402,152000,72149760,2635,2635,2635,2635,0
|
|
20240402,151900,72149760,2635,2635,2635,2635,20
|
|
20240402,151800,72097060,2630,2630,2630,2630,5
|
|
20240402,151700,72083910,2635,2625,2635,2625,3010
|
|
20240402,151600,64168960,2625,2625,2625,2625,100
|
|
20240402,151500,63906460,2620,2620,2620,2620,1
|
|
20240402,151400,63903840,2615,2615,2615,2615,0
|
|
20240402,151300,63903840,2615,2615,2615,2615,0
|
|
20240402,151200,63903840,2615,2615,2615,2615,0
|
|
20240402,151100,63903840,2615,2615,2615,2615,47
|
|
20240402,151000,63780935,2610,2610,2610,2610,172
|
|
20240402,150900,63332015,2615,2615,2615,2615,0
|
|
20240402,150800,63332015,2615,2615,2615,2615,0
|
|
20240402,150700,63332015,2615,2615,2615,2615,0
|
|
20240402,150600,63332015,2615,2615,2615,2615,0
|
|
20240402,150500,63332015,2615,2615,2615,2615,0
|
|
20240402,150400,63332015,2615,2600,2615,2600,11078
|
|
20240402,150300,34438750,2600,2600,2600,2600,0
|
|
20240402,150200,34438750,2600,2600,2600,2600,0
|
|
20240402,150100,34438750,2600,2600,2600,2600,0
|
|
20240402,150000,34438750,2600,2600,2600,2600,0
|
|
20240402,145900,34438750,2600,2600,2600,2600,0
|
|
20240402,145800,34438750,2600,2600,2600,2600,0
|
|
20240402,145700,34438750,2600,2600,2600,2600,0
|
|
20240402,145600,34438750,2600,2600,2600,2600,0
|
|
20240402,145500,34438750,2600,2600,2600,2600,0
|
|
20240402,145400,34438750,2600,2600,2600,2600,0
|
|
20240402,145300,34438750,2600,2600,2600,2600,5
|
|
20240402,145200,34425750,2600,2600,2600,2600,0
|
|
20240402,145100,34425750,2600,2600,2600,2600,0
|
|
20240402,145000,34425750,2600,2600,2600,2600,0
|
|
20240402,144900,34425750,2600,2600,2600,2600,0
|
|
20240402,144800,34425750,2600,2600,2600,2600,0
|
|
20240402,144700,34425750,2600,2600,2600,2600,6
|
|
20240402,144600,34410150,2600,2600,2600,2600,161
|
|
20240402,144500,33991550,2595,2595,2595,2595,0
|
|
20240402,144400,33991550,2595,2600,2600,2595,136
|
|
20240402,144300,33638605,2600,2600,2600,2600,0
|
|
20240402,144200,33638605,2600,2600,2600,2600,0
|
|
20240402,144100,33638605,2600,2600,2600,2600,0
|
|
20240402,144000,33638605,2600,2600,2600,2600,0
|
|
20240402,143900,33638605,2600,2600,2600,2600,0
|
|
20240402,143800,33638605,2600,2600,2600,2600,384
|
|
20240402,143700,32640205,2600,2600,2600,2600,0
|
|
20240402,143600,32640205,2600,2600,2600,2600,0
|
|
20240402,143500,32640205,2600,2600,2600,2600,500
|
|
20240402,143400,31340205,2600,2600,2600,2600,0
|
|
20240402,143300,31340205,2600,2600,2600,2600,0
|
|
20240402,143200,31340205,2600,2600,2600,2600,0
|
|
20240402,143100,31340205,2600,2600,2600,2600,0
|
|
20240402,143000,31340205,2600,2600,2600,2600,0
|
|
20240402,142900,31340205,2600,2600,2600,2600,0
|
|
20240402,142800,31340205,2600,2600,2600,2600,0
|
|
20240402,142700,31340205,2600,2600,2600,2600,0
|
|
20240402,142600,31340205,2600,2600,2600,2600,0
|
|
20240402,142500,31340205,2600,2600,2600,2600,170
|
|
20240402,142400,30898205,2590,2590,2590,2590,0
|
|
20240402,142300,30898205,2590,2590,2590,2590,0
|
|
20240402,142200,30898205,2590,2590,2590,2590,0
|
|
20240402,142100,30898205,2590,2590,2590,2590,0
|
|
20240402,142000,30898205,2590,2590,2590,2590,0
|
|
20240402,141900,30898205,2590,2590,2590,2590,1282
|
|
20240402,141800,27577825,2590,2590,2590,2590,0
|
|
20240402,141700,27577825,2590,2590,2590,2590,72
|
|
20240402,141600,27391345,2600,2600,2600,2600,0
|
|
20240402,141500,27391345,2600,2600,2600,2600,0
|
|
20240402,141400,27391345,2600,2600,2600,2600,0
|
|
20240402,141300,27391345,2600,2600,2600,2600,0
|
|
20240402,141200,27391345,2600,2600,2600,2600,0
|
|
20240402,141100,27391345,2600,2600,2600,2600,0
|
|
20240402,141000,27391345,2600,2600,2600,2600,40
|
|
20240402,140900,27287345,2600,2600,2600,2600,1
|
|
20240402,140800,27284745,2590,2590,2590,2590,0
|
|
20240402,140700,27284745,2590,2590,2590,2590,193
|
|
20240402,140600,26784875,2590,2595,2595,2590,501
|
|
20240402,140500,25485750,2595,2595,2595,2595,0
|
|
20240402,140400,25485750,2595,2595,2595,2595,0
|
|
20240402,140300,25485750,2595,2595,2595,2595,2063
|
|
20240402,140200,20132265,2595,2595,2595,2595,1
|
|
20240402,140100,20129670,2600,2600,2600,2600,0
|
|
20240402,140000,20129670,2600,2600,2600,2600,1
|
|
20240402,135900,20127070,2600,2600,2600,2600,24
|
|
20240402,135800,20064670,2600,2600,2600,2600,24
|
|
20240402,135700,20002270,2600,2600,2600,2600,26
|
|
20240402,135600,19934670,2600,2600,2600,2600,0
|
|
20240402,135500,19934670,2600,2600,2600,2600,4
|
|
20240402,135400,19924270,2600,2600,2600,2600,8
|
|
20240402,135300,19903470,2600,2600,2600,2600,2
|
|
20240402,135200,19898270,2600,2600,2600,2600,0
|
|
20240402,135100,19898270,2600,2600,2600,2600,6
|
|
20240402,135000,19882670,2600,2600,2600,2600,19
|
|
20240402,134900,19833270,2600,2600,2600,2600,8
|
|
20240402,134800,19812470,2600,2600,2600,2600,3
|
|
20240402,134700,19804670,2600,2600,2600,2600,12
|
|
20240402,134600,19773470,2600,2600,2600,2600,1
|
|
20240402,134500,19770870,2595,2595,2595,2595,0
|
|
20240402,134400,19770870,2595,2595,2595,2595,306
|
|
20240402,134300,18976800,2595,2595,2595,2595,0
|
|
20240402,134200,18976800,2595,2595,2595,2595,0
|
|
20240402,134100,18976800,2595,2595,2595,2595,0
|
|
20240402,134000,18976800,2595,2595,2595,2595,0
|
|
20240402,133900,18976800,2595,2595,2595,2595,0
|
|
20240402,133800,18976800,2595,2595,2595,2595,0
|
|
20240402,133700,18976800,2595,2595,2595,2595,0
|
|
20240402,133600,18976800,2595,2595,2595,2595,0
|
|
20240402,133500,18976800,2595,2595,2595,2595,0
|
|
20240402,133400,18976800,2595,2595,2595,2595,0
|
|
20240402,133300,18976800,2595,2595,2595,2595,0
|
|
20240402,133200,18976800,2595,2595,2595,2595,10
|
|
20240402,133100,18950850,2595,2600,2600,2595,250
|
|
20240402,133000,18301730,2605,2605,2605,2605,0
|
|
20240402,132900,18301730,2605,2605,2605,2605,0
|
|
20240402,132800,18301730,2605,2605,2605,2605,2
|
|
20240402,132700,18296520,2605,2605,2605,2605,0
|
|
20240402,132600,18296520,2605,2605,2605,2605,0
|
|
20240402,132500,18296520,2605,2605,2605,2605,0
|
|
20240402,132400,18296520,2605,2605,2605,2605,0
|
|
20240402,132300,18296520,2605,2605,2605,2605,0
|
|
20240402,132200,18296520,2605,2605,2605,2605,0
|
|
20240402,132100,18296520,2605,2605,2605,2605,0
|
|
20240402,132000,18296520,2605,2605,2605,2605,0
|
|
20240402,131900,18296520,2605,2605,2605,2605,0
|
|
20240402,131800,18296520,2605,2605,2605,2605,0
|
|
20240402,131700,18296520,2605,2605,2605,2605,1
|
|
20240402,131600,18293915,2605,2605,2605,2605,0
|
|
20240402,131500,18293915,2605,2605,2605,2605,0
|
|
20240402,131400,18293915,2605,2605,2605,2605,0
|
|
20240402,131300,18293915,2605,2605,2605,2605,0
|
|
20240402,131200,18293915,2605,2605,2605,2605,7
|
|
20240402,131100,18275680,2605,2605,2605,2605,0
|
|
20240402,131000,18275680,2605,2605,2605,2605,0
|
|
20240402,130900,18275680,2605,2605,2605,2605,1
|
|
20240402,130800,18273075,2600,2600,2600,2600,47
|
|
20240402,130700,18150875,2600,2600,2600,2600,200
|
|
20240402,130600,17630875,2600,2600,2600,2600,0
|
|
20240402,130500,17630875,2600,2600,2600,2600,0
|
|
20240402,130400,17630875,2600,2600,2600,2600,0
|
|
20240402,130300,17630875,2600,2600,2600,2600,0
|
|
20240402,130200,17630875,2600,2600,2600,2600,0
|
|
20240402,130100,17630875,2600,2600,2600,2600,0
|
|
20240402,130000,17630875,2600,2600,2600,2600,0
|
|
20240402,125900,17630875,2600,2600,2600,2600,0
|
|
20240402,125800,17630875,2600,2600,2600,2600,0
|
|
20240402,125700,17630875,2600,2600,2600,2600,0
|
|
20240402,125600,17630875,2600,2600,2600,2600,0
|
|
20240402,125500,17630875,2600,2600,2600,2600,0
|
|
20240402,125400,17630875,2600,2600,2600,2600,200
|
|
20240402,125300,17110875,2600,2600,2600,2600,0
|
|
20240402,125200,17110875,2600,2600,2600,2600,0
|
|
20240402,125100,17110875,2600,2600,2600,2600,0
|
|
20240402,125000,17110875,2600,2600,2600,2600,1
|
|
20240402,124900,17108275,2595,2595,2595,2595,10
|
|
20240402,124800,17082325,2600,2600,2600,2600,0
|
|
20240402,124700,17082325,2600,2600,2600,2600,0
|
|
20240402,124600,17082325,2600,2595,2600,2595,69
|
|
20240402,124500,16903265,2595,2595,2595,2595,0
|
|
20240402,124400,16903265,2595,2595,2595,2595,0
|
|
20240402,124300,16903265,2595,2595,2595,2595,0
|
|
20240402,124200,16903265,2595,2595,2595,2595,0
|
|
20240402,124100,16903265,2595,2595,2595,2595,0
|
|
20240402,124000,16903265,2595,2595,2595,2595,452
|
|
20240402,123900,15730325,2595,2595,2595,2595,0
|
|
20240402,123800,15730325,2595,2595,2595,2595,0
|
|
20240402,123700,15730325,2595,2595,2595,2595,0
|
|
20240402,123600,15730325,2595,2595,2595,2595,0
|
|
20240402,123500,15730325,2595,2595,2595,2595,0
|
|
20240402,123400,15730325,2595,2595,2595,2595,0
|
|
20240402,123300,15730325,2595,2595,2595,2595,0
|
|
20240402,123200,15730325,2595,2595,2595,2595,0
|
|
20240402,123100,15730325,2595,2595,2595,2595,0
|
|
20240402,123000,15730325,2595,2595,2595,2595,0
|
|
20240402,122900,15730325,2595,2595,2595,2595,0
|
|
20240402,122800,15730325,2595,2595,2595,2595,1
|
|
20240402,122700,15727730,2600,2600,2600,2600,0
|
|
20240402,122600,15727730,2600,2600,2600,2600,0
|
|
20240402,122500,15727730,2600,2600,2600,2600,5
|
|
20240402,122400,15714730,2595,2595,2595,2595,0
|
|
20240402,122300,15714730,2595,2595,2595,2595,0
|
|
20240402,122200,15714730,2595,2595,2595,2595,0
|
|
20240402,122100,15714730,2595,2595,2595,2595,0
|
|
20240402,122000,15714730,2595,2595,2595,2595,0
|
|
20240402,121900,15714730,2595,2595,2595,2595,20
|
|
20240402,121800,15662830,2600,2600,2600,2600,38
|
|
20240402,121700,15564030,2600,2600,2600,2600,0
|
|
20240402,121600,15564030,2600,2600,2600,2600,33
|
|
20240402,121500,15478230,2600,2600,2600,2600,0
|
|
20240402,121400,15478230,2600,2600,2600,2600,0
|
|
20240402,121300,15478230,2600,2600,2600,2600,0
|
|
20240402,121200,15478230,2600,2600,2600,2600,0
|
|
20240402,121100,15478230,2600,2600,2600,2600,0
|
|
20240402,121000,15478230,2600,2605,2605,2600,55
|
|
20240402,120900,15335205,2610,2610,2610,2610,15
|
|
20240402,120800,15296055,2610,2610,2610,2610,0
|
|
20240402,120700,15296055,2610,2610,2610,2610,0
|
|
20240402,120600,15296055,2610,2610,2610,2610,0
|
|
20240402,120500,15296055,2610,2610,2610,2610,0
|
|
20240402,120400,15296055,2610,2610,2610,2610,0
|
|
20240402,120300,15296055,2610,2610,2610,2610,0
|
|
20240402,120200,15296055,2610,2605,2610,2605,6
|
|
20240402,120100,15280420,2600,2600,2600,2600,15
|
|
20240402,120000,15241420,2605,2605,2605,2605,0
|
|
20240402,115900,15241420,2605,2605,2605,2605,0
|
|
20240402,115800,15241420,2605,2605,2605,2605,0
|
|
20240402,115700,15241420,2605,2605,2605,2605,0
|
|
20240402,115600,15241420,2605,2605,2605,2605,0
|
|
20240402,115500,15241420,2605,2605,2605,2605,0
|
|
20240402,115400,15241420,2605,2605,2605,2605,0
|
|
20240402,115300,15241420,2605,2605,2605,2605,0
|
|
20240402,115200,15241420,2605,2605,2605,2605,0
|
|
20240402,115100,15241420,2605,2605,2605,2605,0
|
|
20240402,115000,15241420,2605,2605,2605,2605,5
|
|
20240402,114900,15228395,2600,2600,2600,2600,0
|
|
20240402,114800,15228395,2600,2600,2600,2600,0
|
|
20240402,114700,15228395,2600,2600,2600,2600,0
|
|
20240402,114600,15228395,2600,2600,2600,2600,0
|
|
20240402,114500,15228395,2600,2600,2600,2600,0
|
|
20240402,114400,15228395,2600,2605,2605,2600,15
|
|
20240402,114300,15189325,2605,2605,2605,2605,0
|
|
20240402,114200,15189325,2605,2605,2605,2605,0
|
|
20240402,114100,15189325,2605,2605,2605,2605,0
|
|
20240402,114000,15189325,2605,2605,2605,2605,0
|
|
20240402,113900,15189325,2605,2605,2605,2605,0
|
|
20240402,113800,15189325,2605,2605,2605,2605,0
|
|
20240402,113700,15189325,2605,2605,2605,2605,1
|
|
20240402,113600,15186720,2605,2605,2605,2605,0
|
|
20240402,113500,15186720,2605,2605,2605,2605,0
|
|
20240402,113400,15186720,2605,2605,2605,2605,0
|
|
20240402,113300,15186720,2605,2605,2605,2605,0
|
|
20240402,113200,15186720,2605,2605,2605,2605,0
|
|
20240402,113100,15186720,2605,2605,2605,2605,0
|
|
20240402,113000,15186720,2605,2605,2605,2605,0
|
|
20240402,112900,15186720,2605,2605,2605,2605,19
|
|
20240402,112800,15137225,2610,2610,2610,2610,0
|
|
20240402,112700,15137225,2610,2610,2610,2610,2
|
|
20240402,112600,15132005,2605,2605,2605,2605,0
|
|
20240402,112500,15132005,2605,2605,2605,2605,0
|
|
20240402,112400,15132005,2605,2605,2605,2605,0
|
|
20240402,112300,15132005,2605,2605,2605,2605,0
|
|
20240402,112200,15132005,2605,2605,2605,2605,0
|
|
20240402,112100,15132005,2605,2605,2605,2605,0
|
|
20240402,112000,15132005,2605,2605,2605,2605,0
|
|
20240402,111900,15132005,2605,2605,2605,2605,0
|
|
20240402,111800,15132005,2605,2605,2605,2605,1
|
|
20240402,111700,15129400,2610,2610,2610,2610,0
|
|
20240402,111600,15129400,2610,2610,2610,2610,0
|
|
20240402,111500,15129400,2610,2610,2610,2610,0
|
|
20240402,111400,15129400,2610,2610,2610,2610,0
|
|
20240402,111300,15129400,2610,2610,2610,2610,0
|
|
20240402,111200,15129400,2610,2610,2610,2610,40
|
|
20240402,111100,15025000,2600,2600,2600,2600,0
|
|
20240402,111000,15025000,2600,2600,2600,2600,0
|
|
20240402,110900,15025000,2600,2605,2605,2600,353
|
|
20240402,110800,14107150,2610,2610,2610,2610,0
|
|
20240402,110700,14107150,2610,2610,2610,2610,0
|
|
20240402,110600,14107150,2610,2610,2610,2610,0
|
|
20240402,110500,14107150,2610,2610,2610,2610,10
|
|
20240402,110400,14081050,2610,2610,2610,2610,50
|
|
20240402,110300,13950550,2610,2610,2610,2610,0
|
|
20240402,110200,13950550,2610,2610,2610,2610,0
|
|
20240402,110100,13950550,2610,2610,2610,2610,0
|
|
20240402,110000,13950550,2610,2610,2610,2610,0
|
|
20240402,105900,13950550,2610,2610,2610,2610,0
|
|
20240402,105800,13950550,2610,2610,2610,2610,0
|
|
20240402,105700,13950550,2610,2610,2610,2610,0
|
|
20240402,105600,13950550,2610,2610,2610,2610,0
|
|
20240402,105500,13950550,2610,2610,2610,2610,0
|
|
20240402,105400,13950550,2610,2610,2610,2610,5
|
|
20240402,105300,13937500,2610,2610,2610,2610,20
|
|
20240402,105200,13885300,2610,2610,2610,2610,0
|
|
20240402,105100,13885300,2610,2610,2610,2610,0
|
|
20240402,105000,13885300,2610,2610,2610,2610,0
|
|
20240402,104900,13885300,2610,2610,2610,2610,0
|
|
20240402,104800,13885300,2610,2610,2610,2610,0
|
|
20240402,104700,13885300,2610,2610,2610,2610,0
|
|
20240402,104600,13885300,2610,2610,2610,2610,0
|
|
20240402,104500,13885300,2610,2610,2610,2610,0
|
|
20240402,104400,13885300,2610,2610,2610,2610,0
|
|
20240402,104300,13885300,2610,2610,2610,2610,0
|
|
20240402,104200,13885300,2610,2610,2610,2610,0
|
|
20240402,104100,13885300,2610,2610,2610,2610,0
|
|
20240402,104000,13885300,2610,2610,2610,2610,10
|
|
20240402,103900,13859200,2605,2605,2605,2595,1563
|
|
20240402,103800,9799685,2615,2615,2615,2615,5
|
|
20240402,103700,9786610,2615,2615,2615,2615,4
|
|
20240402,103600,9776150,2615,2615,2615,2615,0
|
|
20240402,103500,9776150,2615,2610,2615,2610,237
|
|
20240402,103400,9157570,2615,2615,2615,2615,5
|
|
20240402,103300,9144495,2620,2620,2620,2620,0
|
|
20240402,103200,9144495,2620,2620,2620,2620,4
|
|
20240402,103100,9134015,2615,2615,2615,2615,0
|
|
20240402,103000,9134015,2615,2615,2615,2615,0
|
|
20240402,102900,9134015,2615,2615,2615,2615,0
|
|
20240402,102800,9134015,2615,2615,2615,2615,0
|
|
20240402,102700,9134015,2615,2615,2615,2615,0
|
|
20240402,102600,9134015,2615,2615,2615,2615,0
|
|
20240402,102500,9134015,2615,2615,2615,2615,0
|
|
20240402,102400,9134015,2615,2615,2615,2615,0
|
|
20240402,102300,9134015,2615,2615,2615,2615,0
|
|
20240402,102200,9134015,2615,2615,2615,2615,0
|
|
20240402,102100,9134015,2615,2615,2615,2615,0
|
|
20240402,102000,9134015,2615,2615,2615,2615,0
|
|
20240402,101900,9134015,2615,2615,2615,2615,0
|
|
20240402,101800,9134015,2615,2605,2615,2605,119
|
|
20240402,101700,8823970,2605,2605,2605,2605,0
|
|
20240402,101600,8823970,2605,2605,2605,2605,0
|
|
20240402,101500,8823970,2605,2605,2605,2605,0
|
|
20240402,101400,8823970,2605,2605,2605,2605,0
|
|
20240402,101300,8823970,2605,2605,2605,2605,0
|
|
20240402,101200,8823970,2605,2605,2605,2605,211
|
|
20240402,101100,8274315,2605,2605,2605,2605,0
|
|
20240402,101000,8274315,2605,2610,2610,2605,221
|
|
20240402,100900,7697560,2615,2615,2615,2615,105
|
|
20240402,100800,7422985,2620,2620,2620,2620,0
|
|
20240402,100700,7422985,2620,2620,2620,2620,166
|
|
20240402,100600,6988065,2620,2620,2620,2620,0
|
|
20240402,100500,6988065,2620,2620,2620,2620,18
|
|
20240402,100400,6940905,2625,2625,2625,2625,2
|
|
20240402,100300,6935655,2625,2625,2625,2625,0
|
|
20240402,100200,6935655,2625,2625,2625,2625,0
|
|
20240402,100100,6935655,2625,2625,2625,2625,0
|
|
20240402,100000,6935655,2625,2625,2625,2625,0
|
|
20240402,095900,6935655,2625,2625,2625,2625,5
|
|
20240402,095800,6922530,2630,2630,2630,2630,0
|
|
20240402,095700,6922530,2630,2630,2630,2630,0
|
|
20240402,095600,6922530,2630,2630,2630,2630,60
|
|
20240402,095500,6764730,2620,2620,2620,2620,0
|
|
20240402,095400,6764730,2620,2620,2620,2620,0
|
|
20240402,095300,6764730,2620,2620,2620,2620,0
|
|
20240402,095200,6764730,2620,2620,2620,2620,0
|
|
20240402,095100,6764730,2620,2620,2620,2620,6
|
|
20240402,095000,6749010,2620,2620,2620,2620,5
|
|
20240402,094900,6735910,2630,2630,2630,2630,0
|
|
20240402,094800,6735910,2630,2630,2630,2630,5
|
|
20240402,094700,6722760,2630,2630,2630,2630,186
|
|
20240402,094600,6233580,2630,2630,2630,2630,2
|
|
20240402,094500,6228320,2625,2625,2625,2625,0
|
|
20240402,094400,6228320,2625,2625,2625,2625,10
|
|
20240402,094300,6202070,2620,2620,2620,2620,0
|
|
20240402,094200,6202070,2620,2620,2620,2620,50
|
|
20240402,094100,6071070,2620,2620,2620,2620,146
|
|
20240402,094000,5688550,2620,2620,2620,2620,4
|
|
20240402,093900,5678070,2620,2620,2620,2620,3
|
|
20240402,093800,5670210,2615,2615,2615,2615,5
|
|
20240402,093700,5657135,2615,2615,2615,2615,10
|
|
20240402,093600,5630985,2615,2615,2615,2615,5
|
|
20240402,093500,5617910,2615,2615,2615,2615,0
|
|
20240402,093400,5617910,2615,2615,2615,2615,0
|
|
20240402,093300,5617910,2615,2615,2615,2615,0
|
|
20240402,093200,5617910,2615,2615,2615,2615,0
|
|
20240402,093100,5617910,2615,2620,2620,2615,115
|
|
20240402,093000,5317160,2620,2620,2620,2620,0
|
|
20240402,092900,5317160,2620,2620,2620,2620,0
|
|
20240402,092800,5317160,2620,2620,2620,2620,10
|
|
20240402,092700,5290960,2615,2615,2615,2615,0
|
|
20240402,092600,5290960,2615,2615,2615,2615,0
|
|
20240402,092500,5290960,2615,2605,2615,2605,66
|
|
20240402,092400,5118930,2600,2600,2600,2600,0
|
|
20240402,092300,5118930,2600,2600,2600,2600,0
|
|
20240402,092200,5118930,2600,2600,2600,2600,4
|
|
20240402,092100,5108530,2605,2605,2605,2605,0
|
|
20240402,092000,5108530,2605,2605,2605,2605,10
|
|
20240402,091900,5082480,2610,2610,2610,2610,5
|
|
20240402,091800,5069430,2615,2615,2615,2615,5
|
|
20240402,091700,5056355,2610,2610,2610,2610,2
|
|
20240402,091600,5051135,2605,2610,2610,2605,10
|
|
20240402,091500,5025060,2600,2600,2600,2600,0
|
|
20240402,091400,5025060,2600,2600,2600,2600,0
|
|
20240402,091300,5025060,2600,2610,2610,2600,125
|
|
20240402,091200,4699835,2615,2615,2615,2615,191
|
|
20240402,091100,4200370,2615,2615,2615,2615,0
|
|
20240402,091000,4200370,2615,2615,2615,2615,0
|
|
20240402,090900,4200370,2615,2620,2620,2615,25
|
|
20240402,090800,4134895,2620,2620,2620,2620,0
|
|
20240402,090700,4134895,2620,2620,2620,2620,99
|
|
20240402,090600,3875515,2625,2630,2630,2625,16
|
|
20240402,090500,3833510,2620,2620,2620,2620,0
|
|
20240402,090400,3833510,2620,2620,2620,2620,0
|
|
20240402,090300,3833510,2620,2620,2620,2620,121
|
|
20240402,090200,3516490,2620,2620,2620,2620,186
|
|
20240402,090100,3029170,2620,2620,2620,2620,4
|
|
20240402,090000,3018690,2630,2600,2630,2600,1161
|