592 lines
27 KiB
CSV
592 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,184900,59755020,2425,2425,2425,2425,4069
|
|
20240409,184800,59755020,2425,2425,2425,2425,0
|
|
20240409,184700,59755020,2425,2425,2425,2425,0
|
|
20240409,184600,59755020,2425,2425,2425,2425,0
|
|
20240409,184500,59755020,2425,2425,2425,2425,0
|
|
20240409,184400,59755020,2425,2425,2425,2425,0
|
|
20240409,184300,59755020,2425,2425,2425,2425,0
|
|
20240409,184200,59755020,2425,2425,2425,2425,0
|
|
20240409,184100,59755020,2425,2425,2425,2425,0
|
|
20240409,184000,59755020,2425,2425,2425,2425,0
|
|
20240409,183900,59755020,2425,2425,2425,2425,0
|
|
20240409,183800,59755020,2425,2425,2425,2425,0
|
|
20240409,183700,59755020,2425,2425,2425,2425,0
|
|
20240409,183600,59755020,2425,2425,2425,2425,0
|
|
20240409,183500,59755020,2425,2425,2425,2425,0
|
|
20240409,183400,59755020,2425,2425,2425,2425,0
|
|
20240409,183300,59755020,2425,2425,2425,2425,0
|
|
20240409,183200,59755020,2425,2425,2425,2425,0
|
|
20240409,183100,59755020,2425,2425,2425,2425,0
|
|
20240409,183000,59755020,2425,2425,2425,2425,0
|
|
20240409,182900,59755020,2425,2425,2425,2425,0
|
|
20240409,182800,59755020,2425,2425,2425,2425,0
|
|
20240409,182700,59755020,2425,2425,2425,2425,0
|
|
20240409,182600,59755020,2425,2425,2425,2425,0
|
|
20240409,182500,59755020,2425,2425,2425,2425,0
|
|
20240409,182400,59755020,2425,2425,2425,2425,0
|
|
20240409,182300,59755020,2425,2425,2425,2425,0
|
|
20240409,182200,59755020,2425,2425,2425,2425,0
|
|
20240409,182100,59755020,2425,2425,2425,2425,0
|
|
20240409,182000,59755020,2425,2425,2425,2425,0
|
|
20240409,181900,59755020,2425,2425,2425,2425,4069
|
|
20240409,181800,59755020,2425,2425,2425,2425,0
|
|
20240409,181700,59755020,2425,2425,2425,2425,0
|
|
20240409,181600,59755020,2425,2425,2425,2425,0
|
|
20240409,181500,59755020,2425,2425,2425,2425,0
|
|
20240409,181400,59755020,2425,2425,2425,2425,0
|
|
20240409,181300,59755020,2425,2425,2425,2425,0
|
|
20240409,181200,59755020,2425,2425,2425,2425,0
|
|
20240409,181100,59755020,2425,2425,2425,2425,0
|
|
20240409,181000,59755020,2425,2425,2425,2425,0
|
|
20240409,180900,59755020,2425,2425,2425,2425,0
|
|
20240409,180800,59755020,2425,2425,2425,2425,0
|
|
20240409,180700,59755020,2425,2425,2425,2425,0
|
|
20240409,180600,59755020,2425,2425,2425,2425,0
|
|
20240409,180500,59755020,2425,2425,2425,2425,0
|
|
20240409,180400,59755020,2425,2425,2425,2425,0
|
|
20240409,180300,59755020,2425,2425,2425,2425,0
|
|
20240409,180200,59755020,2425,2425,2425,2425,0
|
|
20240409,180100,59755020,2425,2425,2425,2425,0
|
|
20240409,180000,59755020,2425,2425,2425,2425,0
|
|
20240409,175900,59755020,2425,2425,2425,2425,0
|
|
20240409,175800,59755020,2425,2425,2425,2425,0
|
|
20240409,175700,59755020,2425,2425,2425,2425,0
|
|
20240409,175600,59755020,2425,2425,2425,2425,0
|
|
20240409,175500,59755020,2425,2425,2425,2425,0
|
|
20240409,175400,59755020,2425,2425,2425,2425,0
|
|
20240409,175300,59755020,2425,2425,2425,2425,0
|
|
20240409,175200,59755020,2425,2425,2425,2425,0
|
|
20240409,175100,59755020,2425,2425,2425,2425,0
|
|
20240409,175000,59755020,2425,2425,2425,2425,0
|
|
20240409,174900,59755020,2425,2425,2425,2425,4069
|
|
20240409,174800,59755020,2425,2425,2425,2425,0
|
|
20240409,174700,59755020,2425,2425,2425,2425,0
|
|
20240409,174600,59755020,2425,2425,2425,2425,0
|
|
20240409,174500,59755020,2425,2425,2425,2425,0
|
|
20240409,174400,59755020,2425,2425,2425,2425,0
|
|
20240409,174300,59755020,2425,2425,2425,2425,0
|
|
20240409,174200,59755020,2425,2425,2425,2425,0
|
|
20240409,174100,59755020,2425,2425,2425,2425,0
|
|
20240409,174000,59755020,2425,2425,2425,2425,0
|
|
20240409,173900,59755020,2425,2425,2425,2425,0
|
|
20240409,173800,59755020,2425,2425,2425,2425,0
|
|
20240409,173700,59755020,2425,2425,2425,2425,0
|
|
20240409,173600,59755020,2425,2425,2425,2425,0
|
|
20240409,173500,59755020,2425,2425,2425,2425,0
|
|
20240409,173400,59755020,2425,2425,2425,2425,0
|
|
20240409,173300,59755020,2425,2425,2425,2425,0
|
|
20240409,173200,59755020,2425,2425,2425,2425,0
|
|
20240409,173100,59755020,2425,2425,2425,2425,0
|
|
20240409,173000,59755020,2425,2425,2425,2425,0
|
|
20240409,172900,59755020,2425,2425,2425,2425,0
|
|
20240409,172800,59755020,2425,2425,2425,2425,0
|
|
20240409,172700,59755020,2425,2425,2425,2425,0
|
|
20240409,172600,59755020,2425,2425,2425,2425,0
|
|
20240409,172500,59755020,2425,2425,2425,2425,0
|
|
20240409,172400,59755020,2425,2425,2425,2425,0
|
|
20240409,172300,59755020,2425,2425,2425,2425,0
|
|
20240409,172200,59755020,2425,2425,2425,2425,0
|
|
20240409,172100,59755020,2425,2425,2425,2425,0
|
|
20240409,172000,59755020,2425,2425,2425,2425,0
|
|
20240409,171900,59755020,2425,2425,2425,2425,4069
|
|
20240409,171800,59755020,2425,2425,2425,2425,0
|
|
20240409,171700,59755020,2425,2425,2425,2425,0
|
|
20240409,171600,59755020,2425,2425,2425,2425,0
|
|
20240409,171500,59755020,2425,2425,2425,2425,0
|
|
20240409,171400,59755020,2425,2425,2425,2425,0
|
|
20240409,171300,59755020,2425,2425,2425,2425,0
|
|
20240409,171200,59755020,2425,2425,2425,2425,0
|
|
20240409,171100,59755020,2425,2425,2425,2425,0
|
|
20240409,171000,59755020,2425,2425,2425,2425,0
|
|
20240409,170900,59755020,2425,2425,2425,2425,0
|
|
20240409,170800,59755020,2425,2425,2425,2425,0
|
|
20240409,170700,59755020,2425,2425,2425,2425,0
|
|
20240409,170600,59755020,2425,2425,2425,2425,0
|
|
20240409,170500,59755020,2425,2425,2425,2425,0
|
|
20240409,170400,59755020,2425,2425,2425,2425,0
|
|
20240409,170300,59755020,2425,2425,2425,2425,0
|
|
20240409,170200,59755020,2425,2425,2425,2425,0
|
|
20240409,170100,59755020,2425,2425,2425,2425,0
|
|
20240409,170000,59755020,2425,2425,2425,2425,0
|
|
20240409,165900,59755020,2425,2425,2425,2425,0
|
|
20240409,165800,59755020,2425,2425,2425,2425,0
|
|
20240409,165700,59755020,2425,2425,2425,2425,0
|
|
20240409,165600,59755020,2425,2425,2425,2425,0
|
|
20240409,165500,59755020,2425,2425,2425,2425,0
|
|
20240409,165400,59755020,2425,2425,2425,2425,0
|
|
20240409,165300,59755020,2425,2425,2425,2425,0
|
|
20240409,165200,59755020,2425,2425,2425,2425,0
|
|
20240409,165100,59755020,2425,2425,2425,2425,0
|
|
20240409,165000,59755020,2425,2425,2425,2425,0
|
|
20240409,164900,59755020,2425,2425,2425,2425,4069
|
|
20240409,164800,59755020,2425,2425,2425,2425,0
|
|
20240409,164700,59755020,2425,2425,2425,2425,0
|
|
20240409,164600,59755020,2425,2425,2425,2425,0
|
|
20240409,164500,59755020,2425,2425,2425,2425,0
|
|
20240409,164400,59755020,2425,2425,2425,2425,0
|
|
20240409,164300,59755020,2425,2425,2425,2425,0
|
|
20240409,164200,59755020,2425,2425,2425,2425,0
|
|
20240409,164100,59755020,2425,2425,2425,2425,0
|
|
20240409,164000,59755020,2425,2425,2425,2425,0
|
|
20240409,163900,59755020,2425,2425,2425,2425,0
|
|
20240409,163800,59755020,2425,2425,2425,2425,0
|
|
20240409,163700,59755020,2425,2425,2425,2425,0
|
|
20240409,163600,59755020,2425,2425,2425,2425,0
|
|
20240409,163500,59755020,2425,2425,2425,2425,0
|
|
20240409,163400,59755020,2425,2425,2425,2425,0
|
|
20240409,163300,59755020,2425,2425,2425,2425,0
|
|
20240409,163200,59755020,2425,2425,2425,2425,0
|
|
20240409,163100,59755020,2425,2425,2425,2425,0
|
|
20240409,163000,59755020,2425,2425,2425,2425,0
|
|
20240409,162900,59755020,2425,2425,2425,2425,0
|
|
20240409,162800,59755020,2425,2425,2425,2425,0
|
|
20240409,162700,59755020,2425,2425,2425,2425,0
|
|
20240409,162600,59755020,2425,2425,2425,2425,0
|
|
20240409,162500,59755020,2425,2425,2425,2425,0
|
|
20240409,162400,59755020,2425,2425,2425,2425,0
|
|
20240409,162300,59755020,2425,2425,2425,2425,0
|
|
20240409,162200,59755020,2425,2425,2425,2425,0
|
|
20240409,162100,59755020,2425,2425,2425,2425,0
|
|
20240409,162000,59755020,2425,2425,2425,2425,0
|
|
20240409,161900,59755020,2425,2425,2425,2425,4069
|
|
20240409,161800,59755020,2425,2425,2425,2425,0
|
|
20240409,161700,59755020,2425,2425,2425,2425,0
|
|
20240409,161600,59755020,2425,2425,2425,2425,0
|
|
20240409,161500,59755020,2425,2425,2425,2425,0
|
|
20240409,161400,59755020,2425,2425,2425,2425,0
|
|
20240409,161300,59755020,2425,2425,2425,2425,0
|
|
20240409,161200,59755020,2425,2425,2425,2425,0
|
|
20240409,161100,59755020,2425,2425,2425,2425,0
|
|
20240409,161000,59755020,2425,2425,2425,2425,0
|
|
20240409,160900,59755020,2425,2425,2425,2425,0
|
|
20240409,160800,59755020,2425,2425,2425,2425,0
|
|
20240409,160700,59755020,2425,2425,2425,2425,0
|
|
20240409,160600,59755020,2425,2425,2425,2425,0
|
|
20240409,160500,59755020,2425,2425,2425,2425,0
|
|
20240409,160400,59755020,2425,2425,2425,2425,0
|
|
20240409,160300,59755020,2425,2425,2425,2425,0
|
|
20240409,160200,59755020,2425,2425,2425,2425,0
|
|
20240409,160100,59755020,2425,2425,2425,2425,0
|
|
20240409,160000,59755020,2425,2425,2425,2425,0
|
|
20240409,155900,59755020,2425,2425,2425,2425,0
|
|
20240409,155800,59755020,2425,2425,2425,2425,0
|
|
20240409,155700,59755020,2425,2425,2425,2425,0
|
|
20240409,155600,59755020,2425,2425,2425,2425,0
|
|
20240409,155500,59755020,2425,2425,2425,2425,0
|
|
20240409,155400,59755020,2425,2425,2425,2425,0
|
|
20240409,155300,59755020,2425,2425,2425,2425,0
|
|
20240409,155200,59755020,2425,2425,2425,2425,0
|
|
20240409,155100,59755020,2425,2425,2425,2425,0
|
|
20240409,155000,59755020,2425,2425,2425,2425,0
|
|
20240409,154900,59755020,2425,2425,2425,2425,4069
|
|
20240409,154800,59755020,2425,2425,2425,2425,0
|
|
20240409,154700,59755020,2425,2425,2425,2425,0
|
|
20240409,154600,59755020,2425,2425,2425,2425,0
|
|
20240409,154500,59755020,2425,2425,2425,2425,0
|
|
20240409,154400,59755020,2425,2425,2425,2425,0
|
|
20240409,154300,59755020,2425,2425,2425,2425,0
|
|
20240409,154200,59755020,2425,2425,2425,2425,0
|
|
20240409,154100,59755020,2425,2425,2425,2425,0
|
|
20240409,154000,59755020,2425,2425,2425,2425,0
|
|
20240409,153900,59755020,2425,2425,2425,2425,0
|
|
20240409,153800,59755020,2425,2425,2425,2425,0
|
|
20240409,153700,59755020,2425,2425,2425,2425,0
|
|
20240409,153600,59755020,2425,2425,2425,2425,0
|
|
20240409,153500,59755020,2425,2425,2425,2425,0
|
|
20240409,153400,59755020,2425,2425,2425,2425,0
|
|
20240409,153300,59755020,2425,2425,2425,2425,0
|
|
20240409,153200,59755020,2425,2425,2425,2425,0
|
|
20240409,153100,59755020,2425,2425,2425,2425,0
|
|
20240409,153000,59755020,2425,2425,2425,2425,4069
|
|
20240409,152900,49887695,2445,2445,2445,2445,0
|
|
20240409,152800,49887695,2445,2445,2445,2445,0
|
|
20240409,152700,49887695,2445,2445,2445,2445,0
|
|
20240409,152600,49887695,2445,2445,2445,2445,0
|
|
20240409,152500,49887695,2445,2445,2445,2445,0
|
|
20240409,152400,49887695,2445,2445,2445,2445,0
|
|
20240409,152300,49887695,2445,2445,2445,2445,0
|
|
20240409,152200,49887695,2445,2445,2445,2445,0
|
|
20240409,152100,49887695,2445,2445,2445,2445,0
|
|
20240409,152000,49887695,2445,2445,2445,2445,0
|
|
20240409,151900,49887695,2445,2440,2445,2440,20
|
|
20240409,151800,49838865,2445,2445,2445,2445,1
|
|
20240409,151700,49836420,2435,2435,2435,2435,0
|
|
20240409,151600,49836420,2435,2435,2435,2435,0
|
|
20240409,151500,49836420,2435,2430,2445,2430,72
|
|
20240409,151400,49661275,2450,2450,2450,2450,1
|
|
20240409,151300,49658825,2430,2430,2430,2430,2444
|
|
20240409,151200,43719905,2430,2430,2430,2430,34
|
|
20240409,151100,43637285,2430,2440,2440,2430,1008
|
|
20240409,151000,41185185,2445,2445,2445,2445,15
|
|
20240409,150900,41148510,2450,2450,2450,2450,62
|
|
20240409,150800,40996610,2450,2450,2450,2450,0
|
|
20240409,150700,40996610,2450,2450,2450,2450,1
|
|
20240409,150600,40994160,2450,2450,2450,2450,0
|
|
20240409,150500,40994160,2450,2450,2450,2450,0
|
|
20240409,150400,40994160,2450,2450,2450,2450,0
|
|
20240409,150300,40994160,2450,2450,2450,2450,0
|
|
20240409,150200,40994160,2450,2450,2450,2450,4
|
|
20240409,150100,40984360,2450,2450,2450,2450,0
|
|
20240409,150000,40984360,2450,2450,2450,2450,0
|
|
20240409,145900,40984360,2450,2450,2450,2450,0
|
|
20240409,145800,40984360,2450,2450,2450,2450,1
|
|
20240409,145700,40981910,2450,2450,2450,2450,0
|
|
20240409,145600,40981910,2450,2450,2450,2450,0
|
|
20240409,145500,40981910,2450,2450,2450,2450,0
|
|
20240409,145400,40981910,2450,2450,2450,2450,1
|
|
20240409,145300,40979460,2445,2445,2445,2445,0
|
|
20240409,145200,40979460,2445,2445,2445,2445,0
|
|
20240409,145100,40979460,2445,2445,2445,2445,0
|
|
20240409,145000,40979460,2445,2445,2445,2445,1
|
|
20240409,144900,40977015,2445,2445,2445,2445,0
|
|
20240409,144800,40977015,2445,2445,2445,2445,80
|
|
20240409,144700,40781415,2435,2435,2435,2435,0
|
|
20240409,144600,40781415,2435,2435,2435,2435,0
|
|
20240409,144500,40781415,2435,2435,2435,2435,0
|
|
20240409,144400,40781415,2435,2435,2435,2435,0
|
|
20240409,144300,40781415,2435,2435,2435,2435,1
|
|
20240409,144200,40778980,2425,2445,2445,2425,1300
|
|
20240409,144100,37614385,2450,2450,2450,2450,0
|
|
20240409,144000,37614385,2450,2450,2450,2450,0
|
|
20240409,143900,37614385,2450,2450,2450,2450,0
|
|
20240409,143800,37614385,2450,2450,2450,2450,0
|
|
20240409,143700,37614385,2450,2450,2450,2450,0
|
|
20240409,143600,37614385,2450,2450,2450,2450,1
|
|
20240409,143500,37611935,2440,2440,2440,2440,0
|
|
20240409,143400,37611935,2440,2450,2450,2440,102
|
|
20240409,143300,37363045,2440,2440,2440,2440,3
|
|
20240409,143200,37355725,2445,2445,2445,2445,0
|
|
20240409,143100,37355725,2445,2445,2445,2445,0
|
|
20240409,143000,37355725,2445,2445,2445,2445,10
|
|
20240409,142900,37331275,2445,2445,2445,2445,0
|
|
20240409,142800,37331275,2445,2445,2445,2445,5
|
|
20240409,142700,37319050,2440,2440,2440,2440,0
|
|
20240409,142600,37319050,2440,2440,2440,2440,0
|
|
20240409,142500,37319050,2440,2440,2440,2440,51
|
|
20240409,142400,37194610,2440,2440,2440,2440,2
|
|
20240409,142300,37189730,2450,2450,2450,2450,0
|
|
20240409,142200,37189730,2450,2450,2450,2445,1255
|
|
20240409,142100,34121015,2450,2450,2450,2450,300
|
|
20240409,142000,33386015,2455,2455,2455,2455,0
|
|
20240409,141900,33386015,2455,2455,2455,2455,10
|
|
20240409,141800,33361465,2460,2460,2460,2460,0
|
|
20240409,141700,33361465,2460,2460,2460,2460,0
|
|
20240409,141600,33361465,2460,2460,2460,2460,0
|
|
20240409,141500,33361465,2460,2460,2460,2460,0
|
|
20240409,141400,33361465,2460,2460,2460,2460,0
|
|
20240409,141300,33361465,2460,2460,2460,2460,0
|
|
20240409,141200,33361465,2460,2460,2460,2460,0
|
|
20240409,141100,33361465,2460,2460,2460,2460,0
|
|
20240409,141000,33361465,2460,2460,2460,2460,0
|
|
20240409,140900,33361465,2460,2460,2460,2460,0
|
|
20240409,140800,33361465,2460,2460,2460,2460,0
|
|
20240409,140700,33361465,2460,2460,2460,2460,0
|
|
20240409,140600,33361465,2460,2460,2460,2460,0
|
|
20240409,140500,33361465,2460,2460,2460,2460,1
|
|
20240409,140400,33359005,2460,2460,2460,2460,0
|
|
20240409,140300,33359005,2460,2460,2460,2460,0
|
|
20240409,140200,33359005,2460,2460,2460,2460,50
|
|
20240409,140100,33236005,2460,2460,2460,2460,0
|
|
20240409,140000,33236005,2460,2460,2460,2460,18
|
|
20240409,135900,33191725,2465,2465,2465,2465,0
|
|
20240409,135800,33191725,2465,2465,2465,2465,0
|
|
20240409,135700,33191725,2465,2465,2465,2465,0
|
|
20240409,135600,33191725,2465,2465,2465,2465,0
|
|
20240409,135500,33191725,2465,2465,2465,2465,0
|
|
20240409,135400,33191725,2465,2465,2465,2465,0
|
|
20240409,135300,33191725,2465,2465,2465,2465,0
|
|
20240409,135200,33191725,2465,2465,2465,2465,0
|
|
20240409,135100,33191725,2465,2465,2465,2465,10
|
|
20240409,135000,33167075,2465,2465,2465,2465,0
|
|
20240409,134900,33167075,2465,2465,2465,2465,0
|
|
20240409,134800,33167075,2465,2465,2465,2465,0
|
|
20240409,134700,33167075,2465,2465,2465,2465,0
|
|
20240409,134600,33167075,2465,2465,2465,2465,0
|
|
20240409,134500,33167075,2465,2465,2465,2465,0
|
|
20240409,134400,33167075,2465,2465,2465,2465,0
|
|
20240409,134300,33167075,2465,2465,2465,2465,0
|
|
20240409,134200,33167075,2465,2465,2465,2465,0
|
|
20240409,134100,33167075,2465,2465,2465,2465,5
|
|
20240409,134000,33154750,2465,2465,2465,2465,0
|
|
20240409,133900,33154750,2465,2465,2465,2465,1
|
|
20240409,133800,33152285,2465,2465,2465,2465,0
|
|
20240409,133700,33152285,2465,2465,2465,2465,1
|
|
20240409,133600,33149820,2465,2465,2465,2465,0
|
|
20240409,133500,33149820,2465,2465,2465,2465,0
|
|
20240409,133400,33149820,2465,2465,2465,2465,0
|
|
20240409,133300,33149820,2465,2465,2465,2465,0
|
|
20240409,133200,33149820,2465,2465,2465,2465,0
|
|
20240409,133100,33149820,2465,2465,2465,2465,0
|
|
20240409,133000,33149820,2465,2465,2465,2465,0
|
|
20240409,132900,33149820,2465,2465,2465,2465,40
|
|
20240409,132800,33051220,2465,2465,2465,2465,0
|
|
20240409,132700,33051220,2465,2465,2465,2465,0
|
|
20240409,132600,33051220,2465,2465,2465,2465,0
|
|
20240409,132500,33051220,2465,2465,2465,2465,0
|
|
20240409,132400,33051220,2465,2465,2465,2465,0
|
|
20240409,132300,33051220,2465,2465,2465,2465,0
|
|
20240409,132200,33051220,2465,2465,2465,2465,0
|
|
20240409,132100,33051220,2465,2465,2465,2465,0
|
|
20240409,132000,33051220,2465,2465,2465,2465,0
|
|
20240409,131900,33051220,2465,2465,2465,2465,1
|
|
20240409,131800,33048755,2465,2465,2465,2465,0
|
|
20240409,131700,33048755,2465,2465,2465,2465,0
|
|
20240409,131600,33048755,2465,2465,2465,2465,5
|
|
20240409,131500,33036430,2465,2465,2465,2465,0
|
|
20240409,131400,33036430,2465,2465,2465,2465,0
|
|
20240409,131300,33036430,2465,2465,2465,2465,0
|
|
20240409,131200,33036430,2465,2465,2465,2465,0
|
|
20240409,131100,33036430,2465,2465,2465,2465,0
|
|
20240409,131000,33036430,2465,2465,2465,2465,0
|
|
20240409,130900,33036430,2465,2465,2465,2465,0
|
|
20240409,130800,33036430,2465,2465,2465,2465,0
|
|
20240409,130700,33036430,2465,2465,2465,2465,0
|
|
20240409,130600,33036430,2465,2465,2465,2465,0
|
|
20240409,130500,33036430,2465,2465,2465,2465,0
|
|
20240409,130400,33036430,2465,2465,2465,2465,0
|
|
20240409,130300,33036430,2465,2465,2465,2465,0
|
|
20240409,130200,33036430,2465,2465,2465,2465,0
|
|
20240409,130100,33036430,2465,2465,2465,2465,0
|
|
20240409,130000,33036430,2465,2465,2465,2465,0
|
|
20240409,125900,33036430,2465,2465,2465,2465,1
|
|
20240409,125800,33033965,2445,2445,2445,2445,0
|
|
20240409,125700,33033965,2445,2455,2455,2445,304
|
|
20240409,125600,32290635,2465,2465,2465,2465,360
|
|
20240409,125500,31403235,2465,2465,2465,2465,0
|
|
20240409,125400,31403235,2465,2465,2465,2465,0
|
|
20240409,125300,31403235,2465,2465,2465,2465,0
|
|
20240409,125200,31403235,2465,2465,2465,2465,0
|
|
20240409,125100,31403235,2465,2465,2465,2445,245
|
|
20240409,125000,30803760,2460,2460,2460,2460,1
|
|
20240409,124900,30801300,2465,2465,2465,2465,0
|
|
20240409,124800,30801300,2465,2465,2465,2465,0
|
|
20240409,124700,30801300,2465,2465,2465,2465,0
|
|
20240409,124600,30801300,2465,2465,2465,2465,0
|
|
20240409,124500,30801300,2465,2465,2465,2465,0
|
|
20240409,124400,30801300,2465,2465,2465,2465,50
|
|
20240409,124300,30678050,2465,2465,2465,2465,0
|
|
20240409,124200,30678050,2465,2465,2465,2465,0
|
|
20240409,124100,30678050,2465,2465,2465,2465,0
|
|
20240409,124000,30678050,2465,2465,2465,2465,0
|
|
20240409,123900,30678050,2465,2465,2465,2465,10
|
|
20240409,123800,30653400,2460,2460,2460,2460,0
|
|
20240409,123700,30653400,2460,2460,2460,2460,0
|
|
20240409,123600,30653400,2460,2460,2460,2460,0
|
|
20240409,123500,30653400,2460,2460,2460,2460,0
|
|
20240409,123400,30653400,2460,2460,2460,2460,0
|
|
20240409,123300,30653400,2460,2460,2460,2460,0
|
|
20240409,123200,30653400,2460,2460,2460,2460,1
|
|
20240409,123100,30650940,2460,2460,2460,2460,0
|
|
20240409,123000,30650940,2460,2460,2460,2460,5
|
|
20240409,122900,30638640,2460,2460,2460,2460,42
|
|
20240409,122800,30535320,2465,2465,2465,2465,0
|
|
20240409,122700,30535320,2465,2465,2465,2465,0
|
|
20240409,122600,30535320,2465,2465,2465,2465,1
|
|
20240409,122500,30532855,2465,2465,2465,2465,0
|
|
20240409,122400,30532855,2465,2465,2465,2465,0
|
|
20240409,122300,30532855,2465,2465,2465,2465,4
|
|
20240409,122200,30522995,2465,2465,2465,2465,0
|
|
20240409,122100,30522995,2465,2460,2465,2460,35
|
|
20240409,122000,30436870,2465,2465,2465,2465,0
|
|
20240409,121900,30436870,2465,2465,2465,2465,0
|
|
20240409,121800,30436870,2465,2465,2465,2465,0
|
|
20240409,121700,30436870,2465,2465,2465,2465,0
|
|
20240409,121600,30436870,2465,2465,2465,2465,0
|
|
20240409,121500,30436870,2465,2465,2465,2465,1
|
|
20240409,121400,30434405,2465,2465,2465,2465,0
|
|
20240409,121300,30434405,2465,2465,2465,2465,0
|
|
20240409,121200,30434405,2465,2465,2465,2465,0
|
|
20240409,121100,30434405,2465,2465,2465,2465,1
|
|
20240409,121000,30431940,2465,2465,2465,2465,0
|
|
20240409,120900,30431940,2465,2465,2465,2465,0
|
|
20240409,120800,30431940,2465,2465,2465,2465,0
|
|
20240409,120700,30431940,2465,2465,2465,2465,0
|
|
20240409,120600,30431940,2465,2465,2465,2465,0
|
|
20240409,120500,30431940,2465,2465,2465,2465,0
|
|
20240409,120400,30431940,2465,2465,2465,2465,2
|
|
20240409,120300,30427010,2465,2465,2465,2465,0
|
|
20240409,120200,30427010,2465,2465,2465,2465,0
|
|
20240409,120100,30427010,2465,2465,2465,2465,0
|
|
20240409,120000,30427010,2465,2465,2465,2465,0
|
|
20240409,115900,30427010,2465,2465,2465,2465,0
|
|
20240409,115800,30427010,2465,2465,2465,2465,0
|
|
20240409,115700,30427010,2465,2465,2465,2465,0
|
|
20240409,115600,30427010,2465,2465,2465,2465,0
|
|
20240409,115500,30427010,2465,2465,2465,2465,0
|
|
20240409,115400,30427010,2465,2465,2465,2465,0
|
|
20240409,115300,30427010,2465,2465,2465,2465,0
|
|
20240409,115200,30427010,2465,2465,2465,2465,0
|
|
20240409,115100,30427010,2465,2465,2465,2465,0
|
|
20240409,115000,30427010,2465,2465,2465,2465,0
|
|
20240409,114900,30427010,2465,2465,2465,2465,0
|
|
20240409,114800,30427010,2465,2465,2465,2465,0
|
|
20240409,114700,30427010,2465,2465,2465,2465,15
|
|
20240409,114600,30390035,2465,2465,2465,2465,0
|
|
20240409,114500,30390035,2465,2465,2465,2465,0
|
|
20240409,114400,30390035,2465,2465,2465,2465,0
|
|
20240409,114300,30390035,2465,2465,2465,2465,0
|
|
20240409,114200,30390035,2465,2465,2465,2465,0
|
|
20240409,114100,30390035,2465,2465,2465,2465,10
|
|
20240409,114000,30365385,2465,2465,2465,2465,0
|
|
20240409,113900,30365385,2465,2465,2465,2465,1
|
|
20240409,113800,30362920,2465,2465,2465,2465,1
|
|
20240409,113700,30360455,2465,2465,2465,2465,0
|
|
20240409,113600,30360455,2465,2465,2465,2465,0
|
|
20240409,113500,30360455,2465,2465,2465,2465,0
|
|
20240409,113400,30360455,2465,2465,2465,2465,0
|
|
20240409,113300,30360455,2465,2465,2465,2465,0
|
|
20240409,113200,30360455,2465,2465,2465,2465,5
|
|
20240409,113100,30348130,2465,2465,2465,2465,0
|
|
20240409,113000,30348130,2465,2465,2465,2465,0
|
|
20240409,112900,30348130,2465,2465,2465,2465,1
|
|
20240409,112800,30345665,2465,2465,2465,2465,5
|
|
20240409,112700,30333340,2465,2465,2465,2465,0
|
|
20240409,112600,30333340,2465,2465,2465,2465,0
|
|
20240409,112500,30333340,2465,2465,2465,2465,0
|
|
20240409,112400,30333340,2465,2465,2465,2465,0
|
|
20240409,112300,30333340,2465,2465,2465,2465,1
|
|
20240409,112200,30330875,2465,2465,2465,2465,0
|
|
20240409,112100,30330875,2465,2465,2465,2465,0
|
|
20240409,112000,30330875,2465,2465,2465,2465,0
|
|
20240409,111900,30330875,2465,2465,2465,2465,0
|
|
20240409,111800,30330875,2465,2465,2465,2465,0
|
|
20240409,111700,30330875,2465,2465,2465,2465,0
|
|
20240409,111600,30330875,2465,2465,2465,2465,0
|
|
20240409,111500,30330875,2465,2465,2465,2465,0
|
|
20240409,111400,30330875,2465,2465,2465,2465,25
|
|
20240409,111300,30269250,2465,2465,2465,2465,0
|
|
20240409,111200,30269250,2465,2465,2465,2465,0
|
|
20240409,111100,30269250,2465,2465,2465,2465,0
|
|
20240409,111000,30269250,2465,2465,2465,2465,0
|
|
20240409,110900,30269250,2465,2465,2465,2465,1
|
|
20240409,110800,30266785,2460,2460,2460,2460,0
|
|
20240409,110700,30266785,2460,2460,2460,2460,0
|
|
20240409,110600,30266785,2460,2460,2460,2460,0
|
|
20240409,110500,30266785,2460,2460,2460,2460,18
|
|
20240409,110400,30222505,2460,2460,2460,2460,5
|
|
20240409,110300,30210205,2465,2465,2465,2465,100
|
|
20240409,110200,29963705,2465,2465,2465,2465,1
|
|
20240409,110100,29961240,2460,2460,2460,2460,5
|
|
20240409,110000,29948940,2450,2450,2450,2450,0
|
|
20240409,105900,29948940,2450,2450,2450,2450,0
|
|
20240409,105800,29948940,2450,2450,2450,2450,121
|
|
20240409,105700,29652490,2455,2455,2455,2455,6
|
|
20240409,105600,29637760,2460,2460,2460,2460,5
|
|
20240409,105500,29625460,2460,2460,2460,2460,0
|
|
20240409,105400,29625460,2460,2460,2460,2460,0
|
|
20240409,105300,29625460,2460,2460,2460,2460,0
|
|
20240409,105200,29625460,2460,2460,2460,2460,0
|
|
20240409,105100,29625460,2460,2460,2460,2460,0
|
|
20240409,105000,29625460,2460,2460,2460,2460,39
|
|
20240409,104900,29529520,2465,2465,2465,2465,0
|
|
20240409,104800,29529520,2465,2465,2465,2465,0
|
|
20240409,104700,29529520,2465,2465,2465,2465,0
|
|
20240409,104600,29529520,2465,2465,2465,2465,5
|
|
20240409,104500,29517195,2465,2465,2465,2465,8
|
|
20240409,104400,29497475,2465,2465,2465,2465,0
|
|
20240409,104300,29497475,2465,2465,2465,2465,0
|
|
20240409,104200,29497475,2465,2465,2465,2465,1
|
|
20240409,104100,29495010,2460,2460,2460,2460,0
|
|
20240409,104000,29495010,2460,2460,2460,2460,9
|
|
20240409,103900,29472870,2460,2465,2465,2460,6
|
|
20240409,103800,29458085,2450,2445,2450,2445,90
|
|
20240409,103700,29237785,2445,2450,2450,2445,83
|
|
20240409,103600,29034840,2445,2445,2445,2445,0
|
|
20240409,103500,29034840,2445,2445,2450,2445,293
|
|
20240409,103400,28317355,2450,2455,2455,2450,397
|
|
20240409,103300,27344635,2455,2455,2455,2455,1
|
|
20240409,103200,27342180,2460,2460,2460,2460,5
|
|
20240409,103100,27329880,2460,2460,2460,2460,10
|
|
20240409,103000,27305280,2460,2460,2460,2460,5
|
|
20240409,102900,27292980,2465,2460,2465,2460,6
|
|
20240409,102800,27278215,2470,2450,2470,2450,2012
|
|
20240409,102700,22348785,2450,2450,2450,2450,2397
|
|
20240409,102600,16476135,2455,2455,2455,2455,123
|
|
20240409,102500,16174170,2455,2455,2455,2455,1
|
|
20240409,102400,16171715,2455,2455,2455,2455,648
|
|
20240409,102300,14580875,2460,2455,2460,2455,6
|
|
20240409,102200,14566135,2460,2460,2460,2460,53
|
|
20240409,102100,14435755,2460,2465,2465,2460,152
|
|
20240409,102000,14061760,2465,2465,2465,2465,35
|
|
20240409,101900,13975485,2470,2470,2470,2470,0
|
|
20240409,101800,13975485,2470,2475,2475,2470,360
|
|
20240409,101700,13086280,2470,2475,2475,2470,750
|
|
20240409,101600,11231780,2475,2475,2475,2470,701
|
|
20240409,101500,9498555,2475,2475,2475,2475,158
|
|
20240409,101400,9107505,2480,2480,2480,2480,5
|
|
20240409,101300,9095105,2485,2490,2490,2485,15
|
|
20240409,101200,9057805,2490,2490,2490,2490,0
|
|
20240409,101100,9057805,2490,2490,2490,2490,5
|
|
20240409,101000,9045355,2485,2485,2485,2485,0
|
|
20240409,100900,9045355,2485,2485,2485,2485,0
|
|
20240409,100800,9045355,2485,2490,2490,2485,10
|
|
20240409,100700,9020480,2485,2490,2490,2485,286
|
|
20240409,100600,8309370,2490,2490,2490,2490,0
|
|
20240409,100500,8309370,2490,2490,2490,2490,1
|
|
20240409,100400,8306880,2490,2490,2490,2490,1
|
|
20240409,100300,8304390,2490,2490,2490,2490,0
|
|
20240409,100200,8304390,2490,2490,2490,2490,0
|
|
20240409,100100,8304390,2490,2490,2490,2490,0
|
|
20240409,100000,8304390,2490,2490,2490,2490,0
|
|
20240409,095900,8304390,2490,2490,2490,2490,0
|
|
20240409,095800,8304390,2490,2490,2490,2490,0
|
|
20240409,095700,8304390,2490,2490,2490,2490,0
|
|
20240409,095600,8304390,2490,2490,2490,2490,0
|
|
20240409,095500,8304390,2490,2490,2490,2490,0
|
|
20240409,095400,8304390,2490,2490,2490,2490,0
|
|
20240409,095300,8304390,2490,2490,2490,2490,0
|
|
20240409,095200,8304390,2490,2490,2490,2490,0
|
|
20240409,095100,8304390,2490,2490,2490,2490,0
|
|
20240409,095000,8304390,2490,2490,2490,2490,0
|
|
20240409,094900,8304390,2490,2490,2490,2490,0
|
|
20240409,094800,8304390,2490,2490,2490,2490,1
|
|
20240409,094700,8301900,2490,2490,2490,2490,0
|
|
20240409,094600,8301900,2490,2490,2490,2490,3
|
|
20240409,094500,8294430,2470,2480,2480,2470,1000
|
|
20240409,094400,5824270,2480,2480,2480,2480,0
|
|
20240409,094300,5824270,2480,2480,2480,2480,0
|
|
20240409,094200,5824270,2480,2480,2480,2480,0
|
|
20240409,094100,5824270,2480,2480,2480,2480,61
|
|
20240409,094000,5672990,2495,2495,2495,2495,0
|
|
20240409,093900,5672990,2495,2495,2495,2495,3
|
|
20240409,093800,5665505,2495,2495,2495,2495,25
|
|
20240409,093700,5603130,2495,2495,2495,2495,0
|
|
20240409,093600,5603130,2495,2495,2495,2495,0
|
|
20240409,093500,5603130,2495,2495,2495,2495,0
|
|
20240409,093400,5603130,2495,2480,2495,2480,140
|
|
20240409,093300,5255915,2480,2480,2480,2480,0
|
|
20240409,093200,5255915,2480,2480,2480,2480,10
|
|
20240409,093100,5231115,2480,2480,2480,2480,1
|
|
20240409,093000,5228635,2480,2480,2480,2480,0
|
|
20240409,092900,5228635,2480,2480,2480,2480,1
|
|
20240409,092800,5226155,2480,2475,2480,2475,74
|
|
20240409,092700,5043000,2475,2475,2475,2475,110
|
|
20240409,092600,4770750,2480,2480,2480,2480,0
|
|
20240409,092500,4770750,2480,2480,2480,2480,0
|
|
20240409,092400,4770750,2480,2480,2480,2480,0
|
|
20240409,092300,4770750,2480,2480,2480,2480,0
|
|
20240409,092200,4770750,2480,2475,2480,2475,47
|
|
20240409,092100,4654340,2480,2480,2480,2480,0
|
|
20240409,092000,4654340,2480,2480,2480,2480,444
|
|
20240409,091900,3553220,2480,2480,2480,2480,56
|
|
20240409,091800,3414340,2480,2480,2480,2480,0
|
|
20240409,091700,3414340,2480,2480,2480,2480,71
|
|
20240409,091600,3238260,2480,2495,2495,2480,20
|
|
20240409,091500,3188595,2475,2475,2475,2475,411
|
|
20240409,091400,2171370,2475,2495,2495,2470,656
|
|
20240409,091300,547580,2500,2500,2500,2500,0
|
|
20240409,091200,547580,2500,2500,2500,2500,0
|
|
20240409,091100,547580,2500,2495,2500,2495,11
|
|
20240409,091000,520130,2495,2500,2500,2495,50
|
|
20240409,090900,395150,2505,2505,2505,2505,1
|
|
20240409,090800,392645,2505,2505,2505,2505,10
|
|
20240409,090700,367595,2505,2505,2505,2505,15
|
|
20240409,090600,330020,2505,2505,2505,2505,12
|
|
20240409,090500,299960,2505,2505,2505,2505,0
|
|
20240409,090400,299960,2505,2505,2505,2505,0
|
|
20240409,090300,299960,2505,2505,2505,2505,0
|
|
20240409,090200,299960,2505,2505,2505,2505,1
|
|
20240409,090100,297455,2495,2500,2500,2495,22
|
|
20240409,090000,242530,2505,2500,2505,2500,97
|