592 lines
27 KiB
CSV
592 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,184900,61662305,2480,2480,2480,2480,1140
|
|
20240408,184800,61662305,2480,2480,2480,2480,0
|
|
20240408,184700,61662305,2480,2480,2480,2480,0
|
|
20240408,184600,61662305,2480,2480,2480,2480,0
|
|
20240408,184500,61662305,2480,2480,2480,2480,0
|
|
20240408,184400,61662305,2480,2480,2480,2480,0
|
|
20240408,184300,61662305,2480,2480,2480,2480,0
|
|
20240408,184200,61662305,2480,2480,2480,2480,0
|
|
20240408,184100,61662305,2480,2480,2480,2480,0
|
|
20240408,184000,61662305,2480,2480,2480,2480,0
|
|
20240408,183900,61662305,2480,2480,2480,2480,0
|
|
20240408,183800,61662305,2480,2480,2480,2480,0
|
|
20240408,183700,61662305,2480,2480,2480,2480,0
|
|
20240408,183600,61662305,2480,2480,2480,2480,0
|
|
20240408,183500,61662305,2480,2480,2480,2480,0
|
|
20240408,183400,61662305,2480,2480,2480,2480,0
|
|
20240408,183300,61662305,2480,2480,2480,2480,0
|
|
20240408,183200,61662305,2480,2480,2480,2480,0
|
|
20240408,183100,61662305,2480,2480,2480,2480,0
|
|
20240408,183000,61662305,2480,2480,2480,2480,0
|
|
20240408,182900,61662305,2480,2480,2480,2480,0
|
|
20240408,182800,61662305,2480,2480,2480,2480,0
|
|
20240408,182700,61662305,2480,2480,2480,2480,0
|
|
20240408,182600,61662305,2480,2480,2480,2480,0
|
|
20240408,182500,61662305,2480,2480,2480,2480,0
|
|
20240408,182400,61662305,2480,2480,2480,2480,0
|
|
20240408,182300,61662305,2480,2480,2480,2480,0
|
|
20240408,182200,61662305,2480,2480,2480,2480,0
|
|
20240408,182100,61662305,2480,2480,2480,2480,0
|
|
20240408,182000,61662305,2480,2480,2480,2480,0
|
|
20240408,181900,61662305,2480,2480,2480,2480,1140
|
|
20240408,181800,61662305,2480,2480,2480,2480,0
|
|
20240408,181700,61662305,2480,2480,2480,2480,0
|
|
20240408,181600,61662305,2480,2480,2480,2480,0
|
|
20240408,181500,61662305,2480,2480,2480,2480,0
|
|
20240408,181400,61662305,2480,2480,2480,2480,0
|
|
20240408,181300,61662305,2480,2480,2480,2480,0
|
|
20240408,181200,61662305,2480,2480,2480,2480,0
|
|
20240408,181100,61662305,2480,2480,2480,2480,0
|
|
20240408,181000,61662305,2480,2480,2480,2480,0
|
|
20240408,180900,61662305,2480,2480,2480,2480,0
|
|
20240408,180800,61662305,2480,2480,2480,2480,0
|
|
20240408,180700,61662305,2480,2480,2480,2480,0
|
|
20240408,180600,61662305,2480,2480,2480,2480,0
|
|
20240408,180500,61662305,2480,2480,2480,2480,0
|
|
20240408,180400,61662305,2480,2480,2480,2480,0
|
|
20240408,180300,61662305,2480,2480,2480,2480,0
|
|
20240408,180200,61662305,2480,2480,2480,2480,0
|
|
20240408,180100,61662305,2480,2480,2480,2480,0
|
|
20240408,180000,61662305,2480,2480,2480,2480,0
|
|
20240408,175900,61662305,2480,2480,2480,2480,0
|
|
20240408,175800,61662305,2480,2480,2480,2480,0
|
|
20240408,175700,61662305,2480,2480,2480,2480,0
|
|
20240408,175600,61662305,2480,2480,2480,2480,0
|
|
20240408,175500,61662305,2480,2480,2480,2480,0
|
|
20240408,175400,61662305,2480,2480,2480,2480,0
|
|
20240408,175300,61662305,2480,2480,2480,2480,0
|
|
20240408,175200,61662305,2480,2480,2480,2480,0
|
|
20240408,175100,61662305,2480,2480,2480,2480,0
|
|
20240408,175000,61662305,2480,2480,2480,2480,0
|
|
20240408,174900,61662305,2480,2480,2480,2480,1140
|
|
20240408,174800,61662305,2480,2480,2480,2480,0
|
|
20240408,174700,61662305,2480,2480,2480,2480,0
|
|
20240408,174600,61662305,2480,2480,2480,2480,0
|
|
20240408,174500,61662305,2480,2480,2480,2480,0
|
|
20240408,174400,61662305,2480,2480,2480,2480,0
|
|
20240408,174300,61662305,2480,2480,2480,2480,0
|
|
20240408,174200,61662305,2480,2480,2480,2480,0
|
|
20240408,174100,61662305,2480,2480,2480,2480,0
|
|
20240408,174000,61662305,2480,2480,2480,2480,0
|
|
20240408,173900,61662305,2480,2480,2480,2480,0
|
|
20240408,173800,61662305,2480,2480,2480,2480,0
|
|
20240408,173700,61662305,2480,2480,2480,2480,0
|
|
20240408,173600,61662305,2480,2480,2480,2480,0
|
|
20240408,173500,61662305,2480,2480,2480,2480,0
|
|
20240408,173400,61662305,2480,2480,2480,2480,0
|
|
20240408,173300,61662305,2480,2480,2480,2480,0
|
|
20240408,173200,61662305,2480,2480,2480,2480,0
|
|
20240408,173100,61662305,2480,2480,2480,2480,0
|
|
20240408,173000,61662305,2480,2480,2480,2480,0
|
|
20240408,172900,61662305,2480,2480,2480,2480,0
|
|
20240408,172800,61662305,2480,2480,2480,2480,0
|
|
20240408,172700,61662305,2480,2480,2480,2480,0
|
|
20240408,172600,61662305,2480,2480,2480,2480,0
|
|
20240408,172500,61662305,2480,2480,2480,2480,0
|
|
20240408,172400,61662305,2480,2480,2480,2480,0
|
|
20240408,172300,61662305,2480,2480,2480,2480,0
|
|
20240408,172200,61662305,2480,2480,2480,2480,0
|
|
20240408,172100,61662305,2480,2480,2480,2480,0
|
|
20240408,172000,61662305,2480,2480,2480,2480,0
|
|
20240408,171900,61662305,2480,2480,2480,2480,1140
|
|
20240408,171800,61662305,2480,2480,2480,2480,0
|
|
20240408,171700,61662305,2480,2480,2480,2480,0
|
|
20240408,171600,61662305,2480,2480,2480,2480,0
|
|
20240408,171500,61662305,2480,2480,2480,2480,0
|
|
20240408,171400,61662305,2480,2480,2480,2480,0
|
|
20240408,171300,61662305,2480,2480,2480,2480,0
|
|
20240408,171200,61662305,2480,2480,2480,2480,0
|
|
20240408,171100,61662305,2480,2480,2480,2480,0
|
|
20240408,171000,61662305,2480,2480,2480,2480,0
|
|
20240408,170900,61662305,2480,2480,2480,2480,0
|
|
20240408,170800,61662305,2480,2480,2480,2480,0
|
|
20240408,170700,61662305,2480,2480,2480,2480,0
|
|
20240408,170600,61662305,2480,2480,2480,2480,0
|
|
20240408,170500,61662305,2480,2480,2480,2480,0
|
|
20240408,170400,61662305,2480,2480,2480,2480,0
|
|
20240408,170300,61662305,2480,2480,2480,2480,0
|
|
20240408,170200,61662305,2480,2480,2480,2480,0
|
|
20240408,170100,61662305,2480,2480,2480,2480,0
|
|
20240408,170000,61662305,2480,2480,2480,2480,0
|
|
20240408,165900,61662305,2480,2480,2480,2480,0
|
|
20240408,165800,61662305,2480,2480,2480,2480,0
|
|
20240408,165700,61662305,2480,2480,2480,2480,0
|
|
20240408,165600,61662305,2480,2480,2480,2480,0
|
|
20240408,165500,61662305,2480,2480,2480,2480,0
|
|
20240408,165400,61662305,2480,2480,2480,2480,0
|
|
20240408,165300,61662305,2480,2480,2480,2480,0
|
|
20240408,165200,61662305,2480,2480,2480,2480,0
|
|
20240408,165100,61662305,2480,2480,2480,2480,0
|
|
20240408,165000,61662305,2480,2480,2480,2480,0
|
|
20240408,164900,61662305,2480,2480,2480,2480,1140
|
|
20240408,164800,61662305,2480,2480,2480,2480,0
|
|
20240408,164700,61662305,2480,2480,2480,2480,0
|
|
20240408,164600,61662305,2480,2480,2480,2480,0
|
|
20240408,164500,61662305,2480,2480,2480,2480,0
|
|
20240408,164400,61662305,2480,2480,2480,2480,0
|
|
20240408,164300,61662305,2480,2480,2480,2480,0
|
|
20240408,164200,61662305,2480,2480,2480,2480,0
|
|
20240408,164100,61662305,2480,2480,2480,2480,0
|
|
20240408,164000,61662305,2480,2480,2480,2480,0
|
|
20240408,163900,61662305,2480,2480,2480,2480,0
|
|
20240408,163800,61662305,2480,2480,2480,2480,0
|
|
20240408,163700,61662305,2480,2480,2480,2480,0
|
|
20240408,163600,61662305,2480,2480,2480,2480,0
|
|
20240408,163500,61662305,2480,2480,2480,2480,0
|
|
20240408,163400,61662305,2480,2480,2480,2480,0
|
|
20240408,163300,61662305,2480,2480,2480,2480,0
|
|
20240408,163200,61662305,2480,2480,2480,2480,0
|
|
20240408,163100,61662305,2480,2480,2480,2480,0
|
|
20240408,163000,61662305,2480,2480,2480,2480,0
|
|
20240408,162900,61662305,2480,2480,2480,2480,0
|
|
20240408,162800,61662305,2480,2480,2480,2480,0
|
|
20240408,162700,61662305,2480,2480,2480,2480,0
|
|
20240408,162600,61662305,2480,2480,2480,2480,0
|
|
20240408,162500,61662305,2480,2480,2480,2480,0
|
|
20240408,162400,61662305,2480,2480,2480,2480,0
|
|
20240408,162300,61662305,2480,2480,2480,2480,0
|
|
20240408,162200,61662305,2480,2480,2480,2480,0
|
|
20240408,162100,61662305,2480,2480,2480,2480,0
|
|
20240408,162000,61662305,2480,2480,2480,2480,0
|
|
20240408,161900,61662305,2480,2480,2480,2480,1140
|
|
20240408,161800,61662305,2480,2480,2480,2480,0
|
|
20240408,161700,61662305,2480,2480,2480,2480,0
|
|
20240408,161600,61662305,2480,2480,2480,2480,0
|
|
20240408,161500,61662305,2480,2480,2480,2480,0
|
|
20240408,161400,61662305,2480,2480,2480,2480,0
|
|
20240408,161300,61662305,2480,2480,2480,2480,0
|
|
20240408,161200,61662305,2480,2480,2480,2480,0
|
|
20240408,161100,61662305,2480,2480,2480,2480,0
|
|
20240408,161000,61662305,2480,2480,2480,2480,0
|
|
20240408,160900,61662305,2480,2480,2480,2480,0
|
|
20240408,160800,61662305,2480,2480,2480,2480,0
|
|
20240408,160700,61662305,2480,2480,2480,2480,0
|
|
20240408,160600,61662305,2480,2480,2480,2480,0
|
|
20240408,160500,61662305,2480,2480,2480,2480,0
|
|
20240408,160400,61662305,2480,2480,2480,2480,0
|
|
20240408,160300,61662305,2480,2480,2480,2480,0
|
|
20240408,160200,61662305,2480,2480,2480,2480,0
|
|
20240408,160100,61662305,2480,2480,2480,2480,0
|
|
20240408,160000,61662305,2480,2480,2480,2480,0
|
|
20240408,155900,61662305,2480,2480,2480,2480,0
|
|
20240408,155800,61662305,2480,2480,2480,2480,0
|
|
20240408,155700,61662305,2480,2480,2480,2480,0
|
|
20240408,155600,61662305,2480,2480,2480,2480,0
|
|
20240408,155500,61662305,2480,2480,2480,2480,0
|
|
20240408,155400,61662305,2480,2480,2480,2480,0
|
|
20240408,155300,61662305,2480,2480,2480,2480,0
|
|
20240408,155200,61662305,2480,2480,2480,2480,0
|
|
20240408,155100,61662305,2480,2480,2480,2480,0
|
|
20240408,155000,61662305,2480,2480,2480,2480,0
|
|
20240408,154900,61662305,2480,2480,2480,2480,1140
|
|
20240408,154800,61662305,2480,2480,2480,2480,0
|
|
20240408,154700,61662305,2480,2480,2480,2480,0
|
|
20240408,154600,61662305,2480,2480,2480,2480,0
|
|
20240408,154500,61662305,2480,2480,2480,2480,0
|
|
20240408,154400,61662305,2480,2480,2480,2480,0
|
|
20240408,154300,61662305,2480,2480,2480,2480,0
|
|
20240408,154200,61662305,2480,2480,2480,2480,0
|
|
20240408,154100,61662305,2480,2480,2480,2480,0
|
|
20240408,154000,61662305,2480,2480,2480,2480,0
|
|
20240408,153900,61662305,2480,2480,2480,2480,0
|
|
20240408,153800,61662305,2480,2480,2480,2480,0
|
|
20240408,153700,61662305,2480,2480,2480,2480,0
|
|
20240408,153600,61662305,2480,2480,2480,2480,0
|
|
20240408,153500,61662305,2480,2480,2480,2480,0
|
|
20240408,153400,61662305,2480,2480,2480,2480,0
|
|
20240408,153300,61662305,2480,2480,2480,2480,0
|
|
20240408,153200,61662305,2480,2480,2480,2480,0
|
|
20240408,153100,61662305,2480,2480,2480,2480,0
|
|
20240408,153000,61662305,2480,2480,2480,2480,1140
|
|
20240408,152900,58835105,2495,2495,2495,2495,0
|
|
20240408,152800,58835105,2495,2495,2495,2495,0
|
|
20240408,152700,58835105,2495,2495,2495,2495,0
|
|
20240408,152600,58835105,2495,2495,2495,2495,0
|
|
20240408,152500,58835105,2495,2495,2495,2495,0
|
|
20240408,152400,58835105,2495,2495,2495,2495,0
|
|
20240408,152300,58835105,2495,2495,2495,2495,0
|
|
20240408,152200,58835105,2495,2495,2495,2495,0
|
|
20240408,152100,58835105,2495,2495,2495,2495,0
|
|
20240408,152000,58835105,2495,2495,2495,2495,0
|
|
20240408,151900,58835105,2495,2485,2495,2485,66
|
|
20240408,151800,58671085,2495,2485,2495,2485,39
|
|
20240408,151700,58574160,2500,2500,2500,2500,0
|
|
20240408,151600,58574160,2500,2500,2500,2500,0
|
|
20240408,151500,58574160,2500,2485,2500,2485,30
|
|
20240408,151400,58499595,2500,2500,2500,2500,1
|
|
20240408,151300,58497095,2490,2500,2500,2485,1089
|
|
20240408,151200,55786015,2505,2505,2505,2505,0
|
|
20240408,151100,55786015,2505,2505,2505,2505,0
|
|
20240408,151000,55786015,2505,2505,2505,2505,1
|
|
20240408,150900,55783510,2490,2490,2490,2490,1125
|
|
20240408,150800,52982260,2490,2495,2495,2490,48
|
|
20240408,150700,52862715,2505,2505,2505,2505,0
|
|
20240408,150600,52862715,2505,2505,2505,2505,0
|
|
20240408,150500,52862715,2505,2505,2505,2505,1
|
|
20240408,150400,52860210,2490,2505,2505,2490,238
|
|
20240408,150300,52264515,2505,2505,2505,2505,0
|
|
20240408,150200,52264515,2505,2505,2505,2505,6
|
|
20240408,150100,52249485,2490,2505,2505,2490,685
|
|
20240408,150000,50537635,2495,2495,2495,2495,0
|
|
20240408,145900,50537635,2495,2505,2505,2495,51
|
|
20240408,145800,50410380,2495,2495,2495,2495,2
|
|
20240408,145700,50405390,2495,2495,2495,2495,0
|
|
20240408,145600,50405390,2495,2495,2495,2495,0
|
|
20240408,145500,50405390,2495,2495,2495,2495,0
|
|
20240408,145400,50405390,2495,2495,2495,2495,0
|
|
20240408,145300,50405390,2495,2495,2495,2495,0
|
|
20240408,145200,50405390,2495,2495,2495,2495,0
|
|
20240408,145100,50405390,2495,2495,2495,2495,0
|
|
20240408,145000,50405390,2495,2495,2495,2495,0
|
|
20240408,144900,50405390,2495,2495,2495,2495,31
|
|
20240408,144800,50328045,2495,2500,2500,2495,200
|
|
20240408,144700,49828985,2500,2500,2500,2500,0
|
|
20240408,144600,49828985,2500,2500,2500,2500,0
|
|
20240408,144500,49828985,2500,2500,2500,2500,0
|
|
20240408,144400,49828985,2500,2500,2500,2500,0
|
|
20240408,144300,49828985,2500,2500,2500,2500,10
|
|
20240408,144200,49803985,2505,2505,2505,2505,0
|
|
20240408,144100,49803985,2505,2505,2505,2505,0
|
|
20240408,144000,49803985,2505,2505,2505,2505,0
|
|
20240408,143900,49803985,2505,2505,2505,2505,0
|
|
20240408,143800,49803985,2505,2505,2505,2505,1
|
|
20240408,143700,49801480,2500,2500,2500,2500,0
|
|
20240408,143600,49801480,2500,2500,2500,2500,0
|
|
20240408,143500,49801480,2500,2500,2500,2500,0
|
|
20240408,143400,49801480,2500,2500,2500,2500,0
|
|
20240408,143300,49801480,2500,2500,2500,2500,0
|
|
20240408,143200,49801480,2500,2500,2500,2500,0
|
|
20240408,143100,49801480,2500,2500,2500,2500,0
|
|
20240408,143000,49801480,2500,2500,2500,2500,0
|
|
20240408,142900,49801480,2500,2500,2500,2500,0
|
|
20240408,142800,49801480,2500,2500,2500,2500,0
|
|
20240408,142700,49801480,2500,2500,2500,2500,0
|
|
20240408,142600,49801480,2500,2500,2500,2500,0
|
|
20240408,142500,49801480,2500,2500,2500,2500,0
|
|
20240408,142400,49801480,2500,2500,2500,2500,0
|
|
20240408,142300,49801480,2500,2500,2500,2500,0
|
|
20240408,142200,49801480,2500,2500,2500,2500,0
|
|
20240408,142100,49801480,2500,2500,2500,2500,0
|
|
20240408,142000,49801480,2500,2500,2500,2500,200
|
|
20240408,141900,49301480,2505,2505,2505,2505,0
|
|
20240408,141800,49301480,2505,2505,2505,2505,0
|
|
20240408,141700,49301480,2505,2505,2505,2505,0
|
|
20240408,141600,49301480,2505,2505,2505,2505,48
|
|
20240408,141500,49181240,2505,2505,2505,2505,0
|
|
20240408,141400,49181240,2505,2505,2505,2505,0
|
|
20240408,141300,49181240,2505,2505,2505,2505,0
|
|
20240408,141200,49181240,2505,2505,2505,2505,0
|
|
20240408,141100,49181240,2505,2505,2505,2505,0
|
|
20240408,141000,49181240,2505,2505,2505,2505,0
|
|
20240408,140900,49181240,2505,2505,2505,2505,0
|
|
20240408,140800,49181240,2505,2505,2505,2505,4
|
|
20240408,140700,49171220,2505,2505,2505,2505,0
|
|
20240408,140600,49171220,2505,2505,2505,2505,1
|
|
20240408,140500,49168715,2505,2505,2505,2505,1
|
|
20240408,140400,49166210,2505,2505,2505,2505,0
|
|
20240408,140300,49166210,2505,2505,2505,2505,0
|
|
20240408,140200,49166210,2505,2505,2505,2505,1
|
|
20240408,140100,49163705,2505,2505,2505,2505,9
|
|
20240408,140000,49141160,2505,2505,2505,2505,0
|
|
20240408,135900,49141160,2505,2505,2505,2505,1
|
|
20240408,135800,49138655,2505,2505,2505,2505,0
|
|
20240408,135700,49138655,2505,2505,2505,2505,1
|
|
20240408,135600,49136150,2495,2495,2495,2495,0
|
|
20240408,135500,49136150,2495,2495,2495,2495,0
|
|
20240408,135400,49136150,2495,2495,2495,2495,0
|
|
20240408,135300,49136150,2495,2495,2495,2495,0
|
|
20240408,135200,49136150,2495,2495,2495,2495,0
|
|
20240408,135100,49136150,2495,2495,2495,2495,0
|
|
20240408,135000,49136150,2495,2495,2495,2495,0
|
|
20240408,134900,49136150,2495,2495,2495,2495,0
|
|
20240408,134800,49136150,2495,2495,2495,2495,0
|
|
20240408,134700,49136150,2495,2495,2495,2495,0
|
|
20240408,134600,49136150,2495,2495,2495,2495,0
|
|
20240408,134500,49136150,2495,2495,2495,2495,0
|
|
20240408,134400,49136150,2495,2495,2495,2495,0
|
|
20240408,134300,49136150,2495,2495,2495,2495,0
|
|
20240408,134200,49136150,2495,2495,2495,2495,0
|
|
20240408,134100,49136150,2495,2495,2495,2495,0
|
|
20240408,134000,49136150,2495,2495,2495,2495,0
|
|
20240408,133900,49136150,2495,2500,2500,2495,850
|
|
20240408,133800,47013650,2495,2495,2495,2495,0
|
|
20240408,133700,47013650,2495,2495,2495,2495,0
|
|
20240408,133600,47013650,2495,2495,2495,2495,0
|
|
20240408,133500,47013650,2495,2495,2495,2495,0
|
|
20240408,133400,47013650,2495,2495,2495,2495,0
|
|
20240408,133300,47013650,2495,2495,2495,2495,0
|
|
20240408,133200,47013650,2495,2495,2495,2495,0
|
|
20240408,133100,47013650,2495,2495,2495,2495,0
|
|
20240408,133000,47013650,2495,2495,2495,2495,0
|
|
20240408,132900,47013650,2495,2495,2495,2495,1
|
|
20240408,132800,47011155,2495,2495,2495,2495,0
|
|
20240408,132700,47011155,2495,2495,2495,2495,0
|
|
20240408,132600,47011155,2495,2495,2495,2495,0
|
|
20240408,132500,47011155,2495,2495,2495,2495,0
|
|
20240408,132400,47011155,2495,2495,2495,2495,0
|
|
20240408,132300,47011155,2495,2495,2495,2495,0
|
|
20240408,132200,47011155,2495,2495,2495,2495,0
|
|
20240408,132100,47011155,2495,2495,2495,2495,0
|
|
20240408,132000,47011155,2495,2495,2495,2495,0
|
|
20240408,131900,47011155,2495,2495,2495,2495,0
|
|
20240408,131800,47011155,2495,2495,2495,2495,0
|
|
20240408,131700,47011155,2495,2495,2495,2495,0
|
|
20240408,131600,47011155,2495,2495,2495,2495,0
|
|
20240408,131500,47011155,2495,2495,2495,2495,0
|
|
20240408,131400,47011155,2495,2495,2495,2495,0
|
|
20240408,131300,47011155,2495,2500,2500,2495,20
|
|
20240408,131200,46961205,2500,2500,2500,2500,14
|
|
20240408,131100,46926205,2495,2495,2495,2495,0
|
|
20240408,131000,46926205,2495,2495,2495,2495,0
|
|
20240408,130900,46926205,2495,2495,2495,2495,0
|
|
20240408,130800,46926205,2495,2495,2495,2495,0
|
|
20240408,130700,46926205,2495,2495,2495,2495,0
|
|
20240408,130600,46926205,2495,2495,2495,2495,0
|
|
20240408,130500,46926205,2495,2495,2495,2495,0
|
|
20240408,130400,46926205,2495,2495,2495,2495,0
|
|
20240408,130300,46926205,2495,2500,2500,2495,6
|
|
20240408,130200,46911230,2480,2480,2480,2480,0
|
|
20240408,130100,46911230,2480,2480,2480,2480,0
|
|
20240408,130000,46911230,2480,2480,2480,2480,0
|
|
20240408,125900,46911230,2480,2480,2480,2480,0
|
|
20240408,125800,46911230,2480,2480,2480,2480,0
|
|
20240408,125700,46911230,2480,2480,2480,2480,0
|
|
20240408,125600,46911230,2480,2480,2480,2480,0
|
|
20240408,125500,46911230,2480,2480,2480,2480,0
|
|
20240408,125400,46911230,2480,2480,2480,2480,0
|
|
20240408,125300,46911230,2480,2480,2480,2480,0
|
|
20240408,125200,46911230,2480,2480,2480,2480,0
|
|
20240408,125100,46911230,2480,2480,2480,2480,0
|
|
20240408,125000,46911230,2480,2480,2480,2480,0
|
|
20240408,124900,46911230,2480,2500,2500,2480,700
|
|
20240408,124800,45168220,2480,2480,2480,2480,0
|
|
20240408,124700,45168220,2480,2480,2480,2480,0
|
|
20240408,124600,45168220,2480,2480,2480,2480,0
|
|
20240408,124500,45168220,2480,2480,2480,2480,0
|
|
20240408,124400,45168220,2480,2480,2480,2480,0
|
|
20240408,124300,45168220,2480,2480,2480,2480,0
|
|
20240408,124200,45168220,2480,2480,2480,2480,0
|
|
20240408,124100,45168220,2480,2480,2480,2480,0
|
|
20240408,124000,45168220,2480,2480,2480,2480,0
|
|
20240408,123900,45168220,2480,2480,2480,2480,0
|
|
20240408,123800,45168220,2480,2480,2480,2480,0
|
|
20240408,123700,45168220,2480,2480,2480,2480,20
|
|
20240408,123600,45118620,2480,2490,2500,2480,700
|
|
20240408,123500,43376920,2480,2480,2480,2480,3562
|
|
20240408,123400,34543160,2480,2505,2505,2480,600
|
|
20240408,123300,33047630,2505,2505,2505,2505,0
|
|
20240408,123200,33047630,2505,2505,2505,2505,1
|
|
20240408,123100,33045125,2485,2485,2485,2485,0
|
|
20240408,123000,33045125,2485,2490,2490,2485,200
|
|
20240408,122900,32548025,2505,2505,2505,2505,200
|
|
20240408,122800,32047025,2490,2490,2490,2490,0
|
|
20240408,122700,32047025,2490,2490,2490,2490,0
|
|
20240408,122600,32047025,2490,2490,2490,2490,0
|
|
20240408,122500,32047025,2490,2490,2490,2490,40
|
|
20240408,122400,31947425,2490,2490,2490,2490,0
|
|
20240408,122300,31947425,2490,2490,2490,2490,0
|
|
20240408,122200,31947425,2490,2490,2490,2490,0
|
|
20240408,122100,31947425,2490,2490,2490,2490,0
|
|
20240408,122000,31947425,2490,2510,2510,2490,400
|
|
20240408,121900,30946305,2510,2500,2510,2500,47
|
|
20240408,121800,30828685,2500,2485,2500,2485,120
|
|
20240408,121700,30529450,2480,2480,2480,2480,5
|
|
20240408,121600,30517050,2485,2485,2485,2485,0
|
|
20240408,121500,30517050,2485,2485,2485,2485,0
|
|
20240408,121400,30517050,2485,2485,2485,2485,0
|
|
20240408,121300,30517050,2485,2485,2485,2485,1
|
|
20240408,121200,30514565,2480,2495,2495,2480,661
|
|
20240408,121100,28869760,2495,2495,2495,2495,0
|
|
20240408,121000,28869760,2495,2495,2495,2495,0
|
|
20240408,120900,28869760,2495,2495,2495,2495,1
|
|
20240408,120800,28867265,2485,2485,2485,2485,0
|
|
20240408,120700,28867265,2485,2490,2490,2485,62
|
|
20240408,120600,28713070,2485,2485,2485,2485,0
|
|
20240408,120500,28713070,2485,2485,2485,2485,0
|
|
20240408,120400,28713070,2485,2490,2490,2485,39
|
|
20240408,120300,28615980,2490,2490,2490,2490,0
|
|
20240408,120200,28615980,2490,2490,2490,2490,0
|
|
20240408,120100,28615980,2490,2495,2495,2490,97
|
|
20240408,120000,28374250,2495,2495,2495,2495,0
|
|
20240408,115900,28374250,2495,2495,2495,2495,0
|
|
20240408,115800,28374250,2495,2495,2495,2495,0
|
|
20240408,115700,28374250,2495,2495,2495,2495,0
|
|
20240408,115600,28374250,2495,2495,2495,2495,0
|
|
20240408,115500,28374250,2495,2495,2495,2495,0
|
|
20240408,115400,28374250,2495,2495,2495,2495,0
|
|
20240408,115300,28374250,2495,2495,2495,2495,2
|
|
20240408,115200,28369260,2495,2495,2495,2495,0
|
|
20240408,115100,28369260,2495,2495,2495,2495,0
|
|
20240408,115000,28369260,2495,2495,2495,2495,1
|
|
20240408,114900,28366765,2490,2490,2490,2490,0
|
|
20240408,114800,28366765,2490,2490,2490,2490,0
|
|
20240408,114700,28366765,2490,2490,2490,2490,0
|
|
20240408,114600,28366765,2490,2490,2490,2490,0
|
|
20240408,114500,28366765,2490,2490,2490,2490,22
|
|
20240408,114400,28311985,2495,2495,2495,2495,0
|
|
20240408,114300,28311985,2495,2495,2495,2495,0
|
|
20240408,114200,28311985,2495,2495,2495,2495,0
|
|
20240408,114100,28311985,2495,2495,2495,2495,0
|
|
20240408,114000,28311985,2495,2495,2495,2495,5
|
|
20240408,113900,28299510,2495,2495,2495,2495,0
|
|
20240408,113800,28299510,2495,2495,2495,2495,0
|
|
20240408,113700,28299510,2495,2495,2495,2495,0
|
|
20240408,113600,28299510,2495,2495,2495,2495,0
|
|
20240408,113500,28299510,2495,2495,2495,2495,0
|
|
20240408,113400,28299510,2495,2495,2495,2495,8
|
|
20240408,113300,28279550,2495,2495,2495,2495,1
|
|
20240408,113200,28277055,2490,2490,2490,2490,0
|
|
20240408,113100,28277055,2490,2490,2490,2490,0
|
|
20240408,113000,28277055,2490,2490,2490,2490,0
|
|
20240408,112900,28277055,2490,2490,2490,2490,0
|
|
20240408,112800,28277055,2490,2490,2490,2490,0
|
|
20240408,112700,28277055,2490,2490,2490,2490,6
|
|
20240408,112600,28262115,2485,2485,2485,2485,0
|
|
20240408,112500,28262115,2485,2485,2485,2485,0
|
|
20240408,112400,28262115,2485,2485,2485,2485,0
|
|
20240408,112300,28262115,2485,2485,2485,2485,0
|
|
20240408,112200,28262115,2485,2485,2485,2485,0
|
|
20240408,112100,28262115,2485,2485,2485,2485,0
|
|
20240408,112000,28262115,2485,2485,2485,2485,1
|
|
20240408,111900,28259630,2490,2490,2490,2490,0
|
|
20240408,111800,28259630,2490,2490,2490,2490,40
|
|
20240408,111700,28160030,2500,2500,2500,2500,5
|
|
20240408,111600,28147530,2475,2500,2500,2475,500
|
|
20240408,111500,26902660,2480,2480,2480,2480,0
|
|
20240408,111400,26902660,2480,2480,2480,2480,0
|
|
20240408,111300,26902660,2480,2485,2500,2480,600
|
|
20240408,111200,25410800,2495,2495,2495,2495,1
|
|
20240408,111100,25408305,2480,2480,2480,2480,0
|
|
20240408,111000,25408305,2480,2480,2480,2480,0
|
|
20240408,110900,25408305,2480,2480,2480,2480,0
|
|
20240408,110800,25408305,2480,2480,2480,2480,0
|
|
20240408,110700,25408305,2480,2480,2480,2480,0
|
|
20240408,110600,25408305,2480,2480,2480,2480,0
|
|
20240408,110500,25408305,2480,2480,2480,2480,36
|
|
20240408,110400,25319025,2500,2500,2500,2500,0
|
|
20240408,110300,25319025,2500,2500,2500,2500,0
|
|
20240408,110200,25319025,2500,2500,2500,2500,0
|
|
20240408,110100,25319025,2500,2500,2500,2500,0
|
|
20240408,110000,25319025,2500,2500,2500,2500,0
|
|
20240408,105900,25319025,2500,2500,2500,2500,0
|
|
20240408,105800,25319025,2500,2500,2500,2500,0
|
|
20240408,105700,25319025,2500,2500,2500,2500,0
|
|
20240408,105600,25319025,2500,2500,2500,2500,0
|
|
20240408,105500,25319025,2500,2500,2500,2500,6
|
|
20240408,105400,25304025,2500,2500,2500,2500,0
|
|
20240408,105300,25304025,2500,2500,2500,2500,0
|
|
20240408,105200,25304025,2500,2500,2500,2500,0
|
|
20240408,105100,25304025,2500,2500,2500,2500,0
|
|
20240408,105000,25304025,2500,2500,2500,2500,0
|
|
20240408,104900,25304025,2500,2500,2500,2500,1
|
|
20240408,104800,25301525,2490,2490,2490,2490,0
|
|
20240408,104700,25301525,2490,2490,2490,2490,0
|
|
20240408,104600,25301525,2490,2490,2490,2490,0
|
|
20240408,104500,25301525,2490,2490,2490,2490,0
|
|
20240408,104400,25301525,2490,2490,2490,2490,5
|
|
20240408,104300,25289075,2500,2500,2500,2500,0
|
|
20240408,104200,25289075,2500,2500,2500,2500,0
|
|
20240408,104100,25289075,2500,2500,2500,2500,0
|
|
20240408,104000,25289075,2500,2500,2500,2500,0
|
|
20240408,103900,25289075,2500,2500,2500,2500,0
|
|
20240408,103800,25289075,2500,2500,2500,2500,1
|
|
20240408,103700,25286575,2500,2500,2500,2500,0
|
|
20240408,103600,25286575,2500,2500,2500,2500,0
|
|
20240408,103500,25286575,2500,2500,2500,2500,0
|
|
20240408,103400,25286575,2500,2500,2500,2500,0
|
|
20240408,103300,25286575,2500,2500,2500,2500,0
|
|
20240408,103200,25286575,2500,2500,2500,2500,0
|
|
20240408,103100,25286575,2500,2500,2500,2500,0
|
|
20240408,103000,25286575,2500,2500,2500,2500,1
|
|
20240408,102900,25284075,2475,2475,2475,2475,0
|
|
20240408,102800,25284075,2475,2475,2490,2475,590
|
|
20240408,102700,23819625,2490,2490,2490,2490,1
|
|
20240408,102600,23817135,2490,2490,2490,2490,1
|
|
20240408,102500,23814645,2475,2475,2480,2475,270
|
|
20240408,102400,23145895,2480,2480,2480,2480,10
|
|
20240408,102300,23121095,2475,2475,2475,2475,0
|
|
20240408,102200,23121095,2475,2475,2475,2475,10
|
|
20240408,102100,23096345,2480,2485,2485,2480,17
|
|
20240408,102000,23054160,2485,2485,2485,2485,0
|
|
20240408,101900,23054160,2485,2485,2485,2485,0
|
|
20240408,101800,23054160,2485,2485,2485,2485,0
|
|
20240408,101700,23054160,2485,2485,2485,2485,3
|
|
20240408,101600,23046705,2485,2485,2485,2485,45
|
|
20240408,101500,22934880,2485,2485,2485,2485,1
|
|
20240408,101400,22932395,2490,2490,2490,2490,0
|
|
20240408,101300,22932395,2490,2490,2490,2490,0
|
|
20240408,101200,22932395,2490,2490,2490,2490,0
|
|
20240408,101100,22932395,2490,2490,2490,2490,0
|
|
20240408,101000,22932395,2490,2490,2490,2490,11
|
|
20240408,100900,22905005,2475,2500,2500,2475,700
|
|
20240408,100800,21163755,2475,2500,2500,2475,775
|
|
20240408,100700,19234165,2500,2500,2500,2500,50
|
|
20240408,100600,19109165,2500,2500,2500,2500,1
|
|
20240408,100500,19106665,2480,2500,2500,2480,780
|
|
20240408,100400,17163470,2495,2495,2495,2495,7
|
|
20240408,100300,17146005,2500,2500,2500,2500,0
|
|
20240408,100200,17146005,2500,2500,2500,2500,0
|
|
20240408,100100,17146005,2500,2500,2500,2500,25
|
|
20240408,100000,17083505,2500,2500,2500,2500,5
|
|
20240408,095900,17071005,2500,2505,2510,2500,23
|
|
20240408,095800,17013350,2505,2505,2505,2505,10
|
|
20240408,095700,16988300,2500,2500,2500,2500,24
|
|
20240408,095600,16928300,2500,2500,2500,2500,51
|
|
20240408,095500,16800800,2505,2510,2510,2505,6
|
|
20240408,095400,16785765,2510,2510,2510,2510,2
|
|
20240408,095300,16780745,2510,2510,2510,2510,0
|
|
20240408,095200,16780745,2510,2510,2510,2510,0
|
|
20240408,095100,16780745,2510,2510,2510,2510,0
|
|
20240408,095000,16780745,2510,2510,2510,2510,1
|
|
20240408,094900,16778235,2495,2500,2500,2495,5
|
|
20240408,094800,16765755,2510,2510,2510,2510,47
|
|
20240408,094700,16647785,2510,2510,2510,2510,3
|
|
20240408,094600,16640255,2500,2505,2505,2500,6
|
|
20240408,094500,16625250,2510,2510,2510,2510,0
|
|
20240408,094400,16625250,2510,2505,2510,2505,100
|
|
20240408,094300,16374520,2505,2505,2505,2505,0
|
|
20240408,094200,16374520,2505,2505,2505,2505,11
|
|
20240408,094100,16346965,2505,2505,2505,2505,5
|
|
20240408,094000,16334440,2490,2490,2490,2490,0
|
|
20240408,093900,16334440,2490,2490,2490,2490,0
|
|
20240408,093800,16334440,2490,2490,2490,2490,0
|
|
20240408,093700,16334440,2490,2490,2490,2490,0
|
|
20240408,093600,16334440,2490,2490,2490,2490,4
|
|
20240408,093500,16324480,2475,2475,2475,2475,0
|
|
20240408,093400,16324480,2475,2475,2475,2475,0
|
|
20240408,093300,16324480,2475,2475,2475,2475,0
|
|
20240408,093200,16324480,2475,2490,2490,2475,600
|
|
20240408,093100,14834030,2490,2490,2490,2490,81
|
|
20240408,093000,14632340,2485,2485,2485,2485,0
|
|
20240408,092900,14632340,2485,2485,2485,2485,10
|
|
20240408,092800,14607490,2480,2480,2480,2480,0
|
|
20240408,092700,14607490,2480,2480,2480,2480,200
|
|
20240408,092600,14111490,2480,2490,2490,2480,780
|
|
20240408,092500,12172580,2490,2490,2490,2490,345
|
|
20240408,092400,11313530,2510,2510,2510,2490,740
|
|
20240408,092300,9461815,2500,2505,2505,2500,7
|
|
20240408,092200,9444290,2510,2510,2510,2510,0
|
|
20240408,092100,9444290,2510,2510,2510,2510,5
|
|
20240408,092000,9431740,2510,2510,2510,2510,0
|
|
20240408,091900,9431740,2510,2510,2510,2510,5
|
|
20240408,091800,9419190,2510,2510,2510,2510,5
|
|
20240408,091700,9406640,2505,2500,2505,2500,92
|
|
20240408,091600,9176615,2505,2520,2520,2505,6
|
|
20240408,091500,9161570,2505,2520,2520,2505,33
|
|
20240408,091400,9078890,2515,2515,2515,2515,5
|
|
20240408,091300,9066315,2505,2515,2515,2505,54
|
|
20240408,091200,8930970,2515,2515,2515,2515,0
|
|
20240408,091100,8930970,2515,2515,2515,2515,1
|
|
20240408,091000,8928455,2500,2505,2505,2500,622
|
|
20240408,090900,7373430,2510,2510,2510,2510,0
|
|
20240408,090800,7373430,2510,2505,2515,2500,13
|
|
20240408,090700,7340790,2500,2520,2520,2500,333
|
|
20240408,090600,6505915,2520,2520,2520,2520,0
|
|
20240408,090500,6505915,2520,2525,2525,2520,1272
|
|
20240408,090400,3300425,2520,2530,2530,2520,1159
|
|
20240408,090300,373850,2530,2530,2530,2530,0
|
|
20240408,090200,373850,2530,2530,2530,2530,0
|
|
20240408,090100,373850,2530,2530,2530,2530,5
|
|
20240408,090000,361200,2535,2525,2535,2525,143
|