596 lines
27 KiB
CSV
596 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240422,185300,36193490,2425,2425,2425,2425,874
|
|
20240422,185200,36193490,2425,2425,2425,2425,0
|
|
20240422,185100,36193490,2425,2425,2425,2425,0
|
|
20240422,185000,36193490,2425,2425,2425,2425,0
|
|
20240422,184900,36193490,2425,2425,2425,2425,0
|
|
20240422,184800,36193490,2425,2425,2425,2425,0
|
|
20240422,184700,36193490,2425,2425,2425,2425,0
|
|
20240422,184600,36193490,2425,2425,2425,2425,0
|
|
20240422,184500,36193490,2425,2425,2425,2425,0
|
|
20240422,184400,36193490,2425,2425,2425,2425,0
|
|
20240422,184300,36193490,2425,2425,2425,2425,0
|
|
20240422,184200,36193490,2425,2425,2425,2425,0
|
|
20240422,184100,36193490,2425,2425,2425,2425,0
|
|
20240422,184000,36193490,2425,2425,2425,2425,0
|
|
20240422,183900,36193490,2425,2425,2425,2425,0
|
|
20240422,183800,36193490,2425,2425,2425,2425,0
|
|
20240422,183700,36193490,2425,2425,2425,2425,0
|
|
20240422,183600,36193490,2425,2425,2425,2425,0
|
|
20240422,183500,36193490,2425,2425,2425,2425,0
|
|
20240422,183400,36193490,2425,2425,2425,2425,0
|
|
20240422,183300,36193490,2425,2425,2425,2425,0
|
|
20240422,183200,36193490,2425,2425,2425,2425,0
|
|
20240422,183100,36193490,2425,2425,2425,2425,0
|
|
20240422,183000,36193490,2425,2425,2425,2425,0
|
|
20240422,182900,36193490,2425,2425,2425,2425,0
|
|
20240422,182800,36193490,2425,2425,2425,2425,0
|
|
20240422,182700,36193490,2425,2425,2425,2425,0
|
|
20240422,182600,36193490,2425,2425,2425,2425,0
|
|
20240422,182500,36193490,2425,2425,2425,2425,0
|
|
20240422,182400,36193490,2425,2425,2425,2425,0
|
|
20240422,182300,36193490,2425,2425,2425,2425,874
|
|
20240422,182200,36193490,2425,2425,2425,2425,0
|
|
20240422,182100,36193490,2425,2425,2425,2425,0
|
|
20240422,182000,36193490,2425,2425,2425,2425,0
|
|
20240422,181900,36193490,2425,2425,2425,2425,0
|
|
20240422,181800,36193490,2425,2425,2425,2425,0
|
|
20240422,181700,36193490,2425,2425,2425,2425,0
|
|
20240422,181600,36193490,2425,2425,2425,2425,0
|
|
20240422,181500,36193490,2425,2425,2425,2425,0
|
|
20240422,181400,36193490,2425,2425,2425,2425,0
|
|
20240422,181300,36193490,2425,2425,2425,2425,0
|
|
20240422,181200,36193490,2425,2425,2425,2425,0
|
|
20240422,181100,36193490,2425,2425,2425,2425,0
|
|
20240422,181000,36193490,2425,2425,2425,2425,0
|
|
20240422,180900,36193490,2425,2425,2425,2425,0
|
|
20240422,180800,36193490,2425,2425,2425,2425,0
|
|
20240422,180700,36193490,2425,2425,2425,2425,0
|
|
20240422,180600,36193490,2425,2425,2425,2425,0
|
|
20240422,180500,36193490,2425,2425,2425,2425,0
|
|
20240422,180400,36193490,2425,2425,2425,2425,0
|
|
20240422,180300,36193490,2425,2425,2425,2425,0
|
|
20240422,180200,36193490,2425,2425,2425,2425,0
|
|
20240422,180100,36193490,2425,2425,2425,2425,0
|
|
20240422,180000,36193490,2425,2425,2425,2425,0
|
|
20240422,175900,36193490,2425,2425,2425,2425,0
|
|
20240422,175800,36193490,2425,2425,2425,2425,0
|
|
20240422,175700,36193490,2425,2425,2425,2425,0
|
|
20240422,175600,36193490,2425,2425,2425,2425,0
|
|
20240422,175500,36193490,2425,2425,2425,2425,0
|
|
20240422,175400,36193490,2425,2425,2425,2425,0
|
|
20240422,175300,36193490,2425,2425,2425,2425,874
|
|
20240422,175200,36193490,2425,2425,2425,2425,0
|
|
20240422,175100,36193490,2425,2425,2425,2425,0
|
|
20240422,175000,36193490,2425,2425,2425,2425,0
|
|
20240422,174900,36193490,2425,2425,2425,2425,0
|
|
20240422,174800,36193490,2425,2425,2425,2425,0
|
|
20240422,174700,36193490,2425,2425,2425,2425,0
|
|
20240422,174600,36193490,2425,2425,2425,2425,0
|
|
20240422,174500,36193490,2425,2425,2425,2425,0
|
|
20240422,174400,36193490,2425,2425,2425,2425,0
|
|
20240422,174300,36193490,2425,2425,2425,2425,0
|
|
20240422,174200,36193490,2425,2425,2425,2425,0
|
|
20240422,174100,36193490,2425,2425,2425,2425,0
|
|
20240422,174000,36193490,2425,2425,2425,2425,0
|
|
20240422,173900,36193490,2425,2425,2425,2425,0
|
|
20240422,173800,36193490,2425,2425,2425,2425,0
|
|
20240422,173700,36193490,2425,2425,2425,2425,0
|
|
20240422,173600,36193490,2425,2425,2425,2425,0
|
|
20240422,173500,36193490,2425,2425,2425,2425,0
|
|
20240422,173400,36193490,2425,2425,2425,2425,0
|
|
20240422,173300,36193490,2425,2425,2425,2425,0
|
|
20240422,173200,36193490,2425,2425,2425,2425,0
|
|
20240422,173100,36193490,2425,2425,2425,2425,0
|
|
20240422,173000,36193490,2425,2425,2425,2425,0
|
|
20240422,172900,36193490,2425,2425,2425,2425,0
|
|
20240422,172800,36193490,2425,2425,2425,2425,0
|
|
20240422,172700,36193490,2425,2425,2425,2425,0
|
|
20240422,172600,36193490,2425,2425,2425,2425,0
|
|
20240422,172500,36193490,2425,2425,2425,2425,0
|
|
20240422,172400,36193490,2425,2425,2425,2425,0
|
|
20240422,172300,36193490,2425,2425,2425,2425,874
|
|
20240422,172200,36193490,2425,2425,2425,2425,0
|
|
20240422,172100,36193490,2425,2425,2425,2425,0
|
|
20240422,172000,36193490,2425,2425,2425,2425,0
|
|
20240422,171900,36193490,2425,2425,2425,2425,0
|
|
20240422,171800,36193490,2425,2425,2425,2425,0
|
|
20240422,171700,36193490,2425,2425,2425,2425,0
|
|
20240422,171600,36193490,2425,2425,2425,2425,0
|
|
20240422,171500,36193490,2425,2425,2425,2425,0
|
|
20240422,171400,36193490,2425,2425,2425,2425,0
|
|
20240422,171300,36193490,2425,2425,2425,2425,0
|
|
20240422,171200,36193490,2425,2425,2425,2425,0
|
|
20240422,171100,36193490,2425,2425,2425,2425,0
|
|
20240422,171000,36193490,2425,2425,2425,2425,0
|
|
20240422,170900,36193490,2425,2425,2425,2425,0
|
|
20240422,170800,36193490,2425,2425,2425,2425,0
|
|
20240422,170700,36193490,2425,2425,2425,2425,0
|
|
20240422,170600,36193490,2425,2425,2425,2425,0
|
|
20240422,170500,36193490,2425,2425,2425,2425,0
|
|
20240422,170400,36193490,2425,2425,2425,2425,0
|
|
20240422,170300,36193490,2425,2425,2425,2425,0
|
|
20240422,170200,36193490,2425,2425,2425,2425,0
|
|
20240422,170100,36193490,2425,2425,2425,2425,0
|
|
20240422,170000,36193490,2425,2425,2425,2425,0
|
|
20240422,165900,36193490,2425,2425,2425,2425,0
|
|
20240422,165800,36193490,2425,2425,2425,2425,0
|
|
20240422,165700,36193490,2425,2425,2425,2425,0
|
|
20240422,165600,36193490,2425,2425,2425,2425,0
|
|
20240422,165500,36193490,2425,2425,2425,2425,0
|
|
20240422,165400,36193490,2425,2425,2425,2425,0
|
|
20240422,165300,36193490,2425,2425,2425,2425,874
|
|
20240422,165200,36193490,2425,2425,2425,2425,0
|
|
20240422,165100,36193490,2425,2425,2425,2425,0
|
|
20240422,165000,36193490,2425,2425,2425,2425,0
|
|
20240422,164900,36193490,2425,2425,2425,2425,0
|
|
20240422,164800,36193490,2425,2425,2425,2425,0
|
|
20240422,164700,36193490,2425,2425,2425,2425,0
|
|
20240422,164600,36193490,2425,2425,2425,2425,0
|
|
20240422,164500,36193490,2425,2425,2425,2425,0
|
|
20240422,164400,36193490,2425,2425,2425,2425,0
|
|
20240422,164300,36193490,2425,2425,2425,2425,0
|
|
20240422,164200,36193490,2425,2425,2425,2425,0
|
|
20240422,164100,36193490,2425,2425,2425,2425,0
|
|
20240422,164000,36193490,2425,2425,2425,2425,0
|
|
20240422,163900,36193490,2425,2425,2425,2425,0
|
|
20240422,163800,36193490,2425,2425,2425,2425,0
|
|
20240422,163700,36193490,2425,2425,2425,2425,0
|
|
20240422,163600,36193490,2425,2425,2425,2425,0
|
|
20240422,163500,36193490,2425,2425,2425,2425,0
|
|
20240422,163400,36193490,2425,2425,2425,2425,0
|
|
20240422,163300,36193490,2425,2425,2425,2425,0
|
|
20240422,163200,36193490,2425,2425,2425,2425,0
|
|
20240422,163100,36193490,2425,2425,2425,2425,0
|
|
20240422,163000,36193490,2425,2425,2425,2425,0
|
|
20240422,162900,36193490,2425,2425,2425,2425,0
|
|
20240422,162800,36193490,2425,2425,2425,2425,0
|
|
20240422,162700,36193490,2425,2425,2425,2425,0
|
|
20240422,162600,36193490,2425,2425,2425,2425,0
|
|
20240422,162500,36193490,2425,2425,2425,2425,0
|
|
20240422,162400,36193490,2425,2425,2425,2425,0
|
|
20240422,162300,36193490,2425,2425,2425,2425,874
|
|
20240422,162200,36193490,2425,2425,2425,2425,0
|
|
20240422,162100,36193490,2425,2425,2425,2425,0
|
|
20240422,162000,36193490,2425,2425,2425,2425,0
|
|
20240422,161900,36193490,2425,2425,2425,2425,0
|
|
20240422,161800,36193490,2425,2425,2425,2425,0
|
|
20240422,161700,36193490,2425,2425,2425,2425,0
|
|
20240422,161600,36193490,2425,2425,2425,2425,0
|
|
20240422,161500,36193490,2425,2425,2425,2425,0
|
|
20240422,161400,36193490,2425,2425,2425,2425,0
|
|
20240422,161300,36193490,2425,2425,2425,2425,0
|
|
20240422,161200,36193490,2425,2425,2425,2425,0
|
|
20240422,161100,36193490,2425,2425,2425,2425,0
|
|
20240422,161000,36193490,2425,2425,2425,2425,0
|
|
20240422,160900,36193490,2425,2425,2425,2425,0
|
|
20240422,160800,36193490,2425,2425,2425,2425,0
|
|
20240422,160700,36193490,2425,2425,2425,2425,0
|
|
20240422,160600,36193490,2425,2425,2425,2425,0
|
|
20240422,160500,36193490,2425,2425,2425,2425,0
|
|
20240422,160400,36193490,2425,2425,2425,2425,0
|
|
20240422,160300,36193490,2425,2425,2425,2425,0
|
|
20240422,160200,36193490,2425,2425,2425,2425,0
|
|
20240422,160100,36193490,2425,2425,2425,2425,0
|
|
20240422,160000,36193490,2425,2425,2425,2425,0
|
|
20240422,155900,36193490,2425,2425,2425,2425,0
|
|
20240422,155800,36193490,2425,2425,2425,2425,0
|
|
20240422,155700,36193490,2425,2425,2425,2425,0
|
|
20240422,155600,36193490,2425,2425,2425,2425,0
|
|
20240422,155500,36193490,2425,2425,2425,2425,0
|
|
20240422,155400,36193490,2425,2425,2425,2425,0
|
|
20240422,155300,36193490,2425,2425,2425,2425,874
|
|
20240422,155200,36193490,2425,2425,2425,2425,0
|
|
20240422,155100,36193490,2425,2425,2425,2425,0
|
|
20240422,155000,36193490,2425,2425,2425,2425,0
|
|
20240422,154900,36193490,2425,2425,2425,2425,0
|
|
20240422,154800,36193490,2425,2425,2425,2425,0
|
|
20240422,154700,36193490,2425,2425,2425,2425,0
|
|
20240422,154600,36193490,2425,2425,2425,2425,0
|
|
20240422,154500,36193490,2425,2425,2425,2425,0
|
|
20240422,154400,36193490,2425,2425,2425,2425,0
|
|
20240422,154300,36193490,2425,2425,2425,2425,0
|
|
20240422,154200,36193490,2425,2425,2425,2425,0
|
|
20240422,154100,36193490,2425,2425,2425,2425,0
|
|
20240422,154000,36193490,2425,2425,2425,2425,0
|
|
20240422,153900,36193490,2425,2425,2425,2425,0
|
|
20240422,153800,36193490,2425,2425,2425,2425,0
|
|
20240422,153700,36193490,2425,2425,2425,2425,0
|
|
20240422,153600,36193490,2425,2425,2425,2425,0
|
|
20240422,153500,36193490,2425,2425,2425,2425,0
|
|
20240422,153400,36193490,2425,2425,2425,2425,0
|
|
20240422,153300,36193490,2425,2425,2425,2425,0
|
|
20240422,153200,36193490,2425,2425,2425,2425,0
|
|
20240422,153100,36193490,2425,2425,2425,2425,0
|
|
20240422,153000,36193490,2425,2425,2425,2425,874
|
|
20240422,152900,34074040,2425,2425,2425,2425,0
|
|
20240422,152800,34074040,2425,2425,2425,2425,0
|
|
20240422,152700,34074040,2425,2425,2425,2425,0
|
|
20240422,152600,34074040,2425,2425,2425,2425,0
|
|
20240422,152500,34074040,2425,2425,2425,2425,0
|
|
20240422,152400,34074040,2425,2425,2425,2425,0
|
|
20240422,152300,34074040,2425,2425,2425,2425,0
|
|
20240422,152200,34074040,2425,2425,2425,2425,0
|
|
20240422,152100,34074040,2425,2425,2425,2425,0
|
|
20240422,152000,34074040,2425,2425,2425,2425,0
|
|
20240422,151900,34074040,2425,2425,2425,2425,0
|
|
20240422,151800,34074040,2425,2425,2425,2425,57
|
|
20240422,151700,33935815,2425,2425,2425,2425,1
|
|
20240422,151600,33933390,2415,2420,2420,2415,15
|
|
20240422,151500,33897160,2425,2425,2425,2425,413
|
|
20240422,151400,32895635,2425,2425,2425,2425,0
|
|
20240422,151300,32895635,2425,2425,2425,2425,0
|
|
20240422,151200,32895635,2425,2415,2425,2415,188
|
|
20240422,151100,32441605,2415,2415,2415,2415,0
|
|
20240422,151000,32441605,2415,2415,2415,2415,21
|
|
20240422,150900,32390890,2415,2420,2420,2415,15
|
|
20240422,150800,32354600,2425,2425,2425,2425,0
|
|
20240422,150700,32354600,2425,2425,2425,2425,0
|
|
20240422,150600,32354600,2425,2425,2425,2425,0
|
|
20240422,150500,32354600,2425,2425,2425,2425,0
|
|
20240422,150400,32354600,2425,2425,2425,2425,0
|
|
20240422,150300,32354600,2425,2425,2425,2425,0
|
|
20240422,150200,32354600,2425,2425,2425,2425,0
|
|
20240422,150100,32354600,2425,2425,2425,2425,0
|
|
20240422,150000,32354600,2425,2425,2425,2425,0
|
|
20240422,145900,32354600,2425,2425,2425,2425,1
|
|
20240422,145800,32352175,2425,2425,2425,2425,0
|
|
20240422,145700,32352175,2425,2425,2425,2425,0
|
|
20240422,145600,32352175,2425,2425,2425,2425,0
|
|
20240422,145500,32352175,2425,2425,2425,2425,0
|
|
20240422,145400,32352175,2425,2425,2425,2425,0
|
|
20240422,145300,32352175,2425,2425,2425,2425,17
|
|
20240422,145200,32310950,2425,2425,2425,2425,0
|
|
20240422,145100,32310950,2425,2425,2425,2425,0
|
|
20240422,145000,32310950,2425,2425,2425,2425,1
|
|
20240422,144900,32308525,2420,2420,2420,2420,0
|
|
20240422,144800,32308525,2420,2420,2420,2420,0
|
|
20240422,144700,32308525,2420,2420,2420,2420,2
|
|
20240422,144600,32303685,2420,2420,2420,2420,0
|
|
20240422,144500,32303685,2420,2420,2420,2420,23
|
|
20240422,144400,32248025,2420,2420,2420,2420,0
|
|
20240422,144300,32248025,2420,2420,2420,2420,0
|
|
20240422,144200,32248025,2420,2420,2420,2420,0
|
|
20240422,144100,32248025,2420,2420,2420,2420,0
|
|
20240422,144000,32248025,2420,2420,2420,2420,0
|
|
20240422,143900,32248025,2420,2420,2420,2420,1
|
|
20240422,143800,32245605,2425,2425,2425,2425,0
|
|
20240422,143700,32245605,2425,2425,2425,2425,0
|
|
20240422,143600,32245605,2425,2425,2425,2425,0
|
|
20240422,143500,32245605,2425,2425,2425,2425,0
|
|
20240422,143400,32245605,2425,2425,2425,2425,0
|
|
20240422,143300,32245605,2425,2425,2425,2425,0
|
|
20240422,143200,32245605,2425,2425,2425,2425,0
|
|
20240422,143100,32245605,2425,2425,2425,2390,182
|
|
20240422,143000,31809340,2430,2430,2430,2430,1
|
|
20240422,142900,31806910,2420,2420,2420,2420,80
|
|
20240422,142800,31613310,2420,2420,2420,2420,0
|
|
20240422,142700,31613310,2420,2420,2420,2420,0
|
|
20240422,142600,31613310,2420,2420,2420,2420,0
|
|
20240422,142500,31613310,2420,2420,2420,2420,1
|
|
20240422,142400,31610890,2425,2430,2430,2425,4
|
|
20240422,142300,31601180,2405,2405,2405,2405,0
|
|
20240422,142200,31601180,2405,2430,2430,2405,100
|
|
20240422,142100,31359390,2435,2435,2435,2435,1
|
|
20240422,142000,31356955,2435,2465,2465,2410,186
|
|
20240422,141900,30904340,2465,2395,2500,2395,2351
|
|
20240422,141800,25123995,2380,2380,2380,2380,0
|
|
20240422,141700,25123995,2380,2380,2380,2380,0
|
|
20240422,141600,25123995,2380,2380,2380,2380,0
|
|
20240422,141500,25123995,2380,2380,2380,2380,0
|
|
20240422,141400,25123995,2380,2380,2380,2380,0
|
|
20240422,141300,25123995,2380,2380,2380,2380,0
|
|
20240422,141200,25123995,2380,2385,2385,2380,192
|
|
20240422,141100,24666320,2405,2405,2405,2405,0
|
|
20240422,141000,24666320,2405,2405,2405,2405,0
|
|
20240422,140900,24666320,2405,2405,2405,2405,0
|
|
20240422,140800,24666320,2405,2395,2405,2395,1001
|
|
20240422,140700,22265700,2390,2390,2390,2390,0
|
|
20240422,140600,22265700,2390,2390,2390,2390,0
|
|
20240422,140500,22265700,2390,2390,2390,2390,1
|
|
20240422,140400,22263310,2395,2375,2395,2375,300
|
|
20240422,140300,21548970,2375,2375,2375,2375,0
|
|
20240422,140200,21548970,2375,2375,2375,2375,0
|
|
20240422,140100,21548970,2375,2375,2375,2375,0
|
|
20240422,140000,21548970,2375,2375,2375,2375,0
|
|
20240422,135900,21548970,2375,2375,2375,2375,0
|
|
20240422,135800,21548970,2375,2375,2375,2375,0
|
|
20240422,135700,21548970,2375,2375,2375,2375,0
|
|
20240422,135600,21548970,2375,2375,2375,2375,0
|
|
20240422,135500,21548970,2375,2375,2375,2375,0
|
|
20240422,135400,21548970,2375,2375,2375,2375,0
|
|
20240422,135300,21548970,2375,2375,2375,2375,0
|
|
20240422,135200,21548970,2375,2375,2375,2375,0
|
|
20240422,135100,21548970,2375,2375,2375,2375,1
|
|
20240422,135000,21546595,2365,2370,2370,2365,432
|
|
20240422,134900,20524910,2375,2375,2375,2375,0
|
|
20240422,134800,20524910,2375,2375,2375,2375,0
|
|
20240422,134700,20524910,2375,2375,2375,2375,0
|
|
20240422,134600,20524910,2375,2375,2375,2375,1
|
|
20240422,134500,20522535,2370,2370,2370,2370,0
|
|
20240422,134400,20522535,2370,2370,2370,2370,0
|
|
20240422,134300,20522535,2370,2370,2370,2370,0
|
|
20240422,134200,20522535,2370,2370,2370,2370,0
|
|
20240422,134100,20522535,2370,2370,2370,2370,0
|
|
20240422,134000,20522535,2370,2370,2370,2370,0
|
|
20240422,133900,20522535,2370,2370,2370,2370,1
|
|
20240422,133800,20520165,2375,2375,2375,2375,0
|
|
20240422,133700,20520165,2375,2375,2375,2375,0
|
|
20240422,133600,20520165,2375,2375,2375,2375,0
|
|
20240422,133500,20520165,2375,2375,2375,2375,0
|
|
20240422,133400,20520165,2375,2375,2375,2375,0
|
|
20240422,133300,20520165,2375,2375,2375,2375,1
|
|
20240422,133200,20517790,2370,2370,2370,2370,0
|
|
20240422,133100,20517790,2370,2370,2370,2370,0
|
|
20240422,133000,20517790,2370,2370,2370,2370,0
|
|
20240422,132900,20517790,2370,2370,2370,2370,0
|
|
20240422,132800,20517790,2370,2370,2370,2370,0
|
|
20240422,132700,20517790,2370,2370,2370,2370,1
|
|
20240422,132600,20515420,2370,2370,2370,2370,181
|
|
20240422,132500,20086450,2370,2370,2370,2370,200
|
|
20240422,132400,19612450,2370,2370,2370,2370,0
|
|
20240422,132300,19612450,2370,2370,2370,2370,0
|
|
20240422,132200,19612450,2370,2370,2370,2370,0
|
|
20240422,132100,19612450,2370,2370,2370,2370,0
|
|
20240422,132000,19612450,2370,2370,2370,2370,0
|
|
20240422,131900,19612450,2370,2370,2370,2370,0
|
|
20240422,131800,19612450,2370,2370,2370,2370,2
|
|
20240422,131700,19607710,2370,2370,2370,2370,0
|
|
20240422,131600,19607710,2370,2370,2370,2370,0
|
|
20240422,131500,19607710,2370,2370,2370,2370,0
|
|
20240422,131400,19607710,2370,2370,2370,2370,0
|
|
20240422,131300,19607710,2370,2370,2370,2370,0
|
|
20240422,131200,19607710,2370,2370,2370,2370,0
|
|
20240422,131100,19607710,2370,2370,2370,2370,0
|
|
20240422,131000,19607710,2370,2370,2370,2370,0
|
|
20240422,130900,19607710,2370,2370,2370,2370,0
|
|
20240422,130800,19607710,2370,2370,2370,2370,0
|
|
20240422,130700,19607710,2370,2370,2370,2370,0
|
|
20240422,130600,19607710,2370,2370,2370,2370,0
|
|
20240422,130500,19607710,2370,2370,2370,2370,0
|
|
20240422,130400,19607710,2370,2370,2370,2370,0
|
|
20240422,130300,19607710,2370,2370,2370,2370,0
|
|
20240422,130200,19607710,2370,2370,2370,2370,0
|
|
20240422,130100,19607710,2370,2370,2370,2370,0
|
|
20240422,130000,19607710,2370,2370,2370,2370,0
|
|
20240422,125900,19607710,2370,2370,2370,2370,0
|
|
20240422,125800,19607710,2370,2370,2370,2370,0
|
|
20240422,125700,19607710,2370,2370,2370,2370,0
|
|
20240422,125600,19607710,2370,2370,2370,2370,0
|
|
20240422,125500,19607710,2370,2370,2370,2370,0
|
|
20240422,125400,19607710,2370,2370,2370,2370,0
|
|
20240422,125300,19607710,2370,2370,2370,2370,4
|
|
20240422,125200,19598230,2375,2375,2375,2375,0
|
|
20240422,125100,19598230,2375,2375,2375,2375,0
|
|
20240422,125000,19598230,2375,2375,2375,2375,0
|
|
20240422,124900,19598230,2375,2375,2375,2375,0
|
|
20240422,124800,19598230,2375,2375,2375,2375,10
|
|
20240422,124700,19574480,2375,2375,2375,2375,0
|
|
20240422,124600,19574480,2375,2375,2375,2375,0
|
|
20240422,124500,19574480,2375,2375,2375,2375,0
|
|
20240422,124400,19574480,2375,2375,2375,2375,0
|
|
20240422,124300,19574480,2375,2375,2375,2375,0
|
|
20240422,124200,19574480,2375,2375,2375,2375,0
|
|
20240422,124100,19574480,2375,2375,2375,2375,0
|
|
20240422,124000,19574480,2375,2375,2375,2375,0
|
|
20240422,123900,19574480,2375,2375,2375,2375,1
|
|
20240422,123800,19572105,2370,2370,2370,2370,0
|
|
20240422,123700,19572105,2370,2370,2370,2370,0
|
|
20240422,123600,19572105,2370,2370,2370,2370,0
|
|
20240422,123500,19572105,2370,2370,2370,2370,524
|
|
20240422,123400,18330225,2375,2375,2375,2375,0
|
|
20240422,123300,18330225,2375,2375,2375,2375,0
|
|
20240422,123200,18330225,2375,2375,2375,2375,0
|
|
20240422,123100,18330225,2375,2375,2375,2375,0
|
|
20240422,123000,18330225,2375,2375,2375,2375,0
|
|
20240422,122900,18330225,2375,2375,2375,2375,0
|
|
20240422,122800,18330225,2375,2375,2375,2375,0
|
|
20240422,122700,18330225,2375,2375,2375,2375,0
|
|
20240422,122600,18330225,2375,2375,2375,2375,0
|
|
20240422,122500,18330225,2375,2375,2375,2375,0
|
|
20240422,122400,18330225,2375,2375,2375,2375,1
|
|
20240422,122300,18327850,2375,2375,2375,2375,400
|
|
20240422,122200,17377850,2375,2375,2375,2375,1
|
|
20240422,122100,17375475,2370,2370,2370,2370,0
|
|
20240422,122000,17375475,2370,2370,2370,2370,0
|
|
20240422,121900,17375475,2370,2370,2370,2370,8
|
|
20240422,121800,17356515,2375,2375,2375,2375,0
|
|
20240422,121700,17356515,2375,2375,2375,2375,0
|
|
20240422,121600,17356515,2375,2375,2375,2375,0
|
|
20240422,121500,17356515,2375,2375,2375,2375,0
|
|
20240422,121400,17356515,2375,2375,2375,2375,0
|
|
20240422,121300,17356515,2375,2375,2375,2375,4
|
|
20240422,121200,17347015,2370,2370,2370,2370,353
|
|
20240422,121100,16510405,2370,2370,2370,2370,0
|
|
20240422,121000,16510405,2370,2370,2370,2370,0
|
|
20240422,120900,16510405,2370,2370,2370,2370,0
|
|
20240422,120800,16510405,2370,2370,2370,2370,0
|
|
20240422,120700,16510405,2370,2370,2370,2370,0
|
|
20240422,120600,16510405,2370,2370,2370,2370,0
|
|
20240422,120500,16510405,2370,2370,2370,2370,1
|
|
20240422,120400,16508035,2370,2370,2370,2370,0
|
|
20240422,120300,16508035,2370,2370,2370,2370,0
|
|
20240422,120200,16508035,2370,2370,2370,2370,0
|
|
20240422,120100,16508035,2370,2370,2370,2370,0
|
|
20240422,120000,16508035,2370,2375,2375,2370,502
|
|
20240422,115900,15315795,2375,2375,2375,2375,0
|
|
20240422,115800,15315795,2375,2375,2375,2375,0
|
|
20240422,115700,15315795,2375,2375,2375,2375,0
|
|
20240422,115600,15315795,2375,2375,2375,2375,0
|
|
20240422,115500,15315795,2375,2375,2375,2375,0
|
|
20240422,115400,15315795,2375,2375,2375,2375,0
|
|
20240422,115300,15315795,2375,2375,2375,2375,0
|
|
20240422,115200,15315795,2375,2375,2375,2375,0
|
|
20240422,115100,15315795,2375,2375,2375,2375,0
|
|
20240422,115000,15315795,2375,2375,2375,2375,5
|
|
20240422,114900,15303920,2375,2375,2375,2375,0
|
|
20240422,114800,15303920,2375,2375,2375,2375,0
|
|
20240422,114700,15303920,2375,2375,2375,2375,0
|
|
20240422,114600,15303920,2375,2375,2375,2375,0
|
|
20240422,114500,15303920,2375,2375,2375,2375,0
|
|
20240422,114400,15303920,2375,2375,2375,2375,0
|
|
20240422,114300,15303920,2375,2375,2375,2375,0
|
|
20240422,114200,15303920,2375,2375,2375,2375,0
|
|
20240422,114100,15303920,2375,2375,2375,2375,0
|
|
20240422,114000,15303920,2375,2375,2375,2375,0
|
|
20240422,113900,15303920,2375,2375,2375,2375,0
|
|
20240422,113800,15303920,2375,2375,2375,2375,0
|
|
20240422,113700,15303920,2375,2375,2375,2375,0
|
|
20240422,113600,15303920,2375,2375,2375,2375,0
|
|
20240422,113500,15303920,2375,2375,2375,2375,0
|
|
20240422,113400,15303920,2375,2375,2375,2375,0
|
|
20240422,113300,15303920,2375,2375,2375,2375,0
|
|
20240422,113200,15303920,2375,2375,2375,2375,4
|
|
20240422,113100,15294420,2375,2375,2375,2375,0
|
|
20240422,113000,15294420,2375,2375,2375,2375,0
|
|
20240422,112900,15294420,2375,2375,2375,2375,0
|
|
20240422,112800,15294420,2375,2375,2375,2375,0
|
|
20240422,112700,15294420,2375,2375,2375,2375,0
|
|
20240422,112600,15294420,2375,2375,2375,2375,0
|
|
20240422,112500,15294420,2375,2375,2375,2375,2
|
|
20240422,112400,15289670,2370,2375,2375,2370,570
|
|
20240422,112300,13938620,2380,2380,2380,2380,0
|
|
20240422,112200,13938620,2380,2380,2380,2380,0
|
|
20240422,112100,13938620,2380,2380,2380,2380,0
|
|
20240422,112000,13938620,2380,2380,2380,2380,0
|
|
20240422,111900,13938620,2380,2380,2380,2380,0
|
|
20240422,111800,13938620,2380,2380,2380,2380,0
|
|
20240422,111700,13938620,2380,2380,2380,2380,1
|
|
20240422,111600,13936240,2390,2390,2390,2390,0
|
|
20240422,111500,13936240,2390,2390,2390,2390,0
|
|
20240422,111400,13936240,2390,2390,2390,2390,0
|
|
20240422,111300,13936240,2390,2390,2390,2390,0
|
|
20240422,111200,13936240,2390,2390,2390,2390,0
|
|
20240422,111100,13936240,2390,2390,2390,2390,0
|
|
20240422,111000,13936240,2390,2390,2390,2390,0
|
|
20240422,110900,13936240,2390,2390,2390,2390,0
|
|
20240422,110800,13936240,2390,2390,2390,2390,0
|
|
20240422,110700,13936240,2390,2390,2390,2390,0
|
|
20240422,110600,13936240,2390,2390,2390,2390,0
|
|
20240422,110500,13936240,2390,2390,2390,2390,0
|
|
20240422,110400,13936240,2390,2390,2390,2390,0
|
|
20240422,110300,13936240,2390,2390,2390,2390,0
|
|
20240422,110200,13936240,2390,2390,2390,2390,0
|
|
20240422,110100,13936240,2390,2390,2390,2390,0
|
|
20240422,110000,13936240,2390,2390,2390,2390,0
|
|
20240422,105900,13936240,2390,2390,2390,2390,0
|
|
20240422,105800,13936240,2390,2390,2390,2390,0
|
|
20240422,105700,13936240,2390,2390,2390,2390,0
|
|
20240422,105600,13936240,2390,2390,2390,2390,0
|
|
20240422,105500,13936240,2390,2390,2390,2390,0
|
|
20240422,105400,13936240,2390,2390,2390,2390,0
|
|
20240422,105300,13936240,2390,2390,2390,2390,0
|
|
20240422,105200,13936240,2390,2390,2390,2390,0
|
|
20240422,105100,13936240,2390,2390,2390,2390,0
|
|
20240422,105000,13936240,2390,2380,2390,2380,925
|
|
20240422,104900,11734630,2380,2385,2385,2380,600
|
|
20240422,104800,10306550,2390,2390,2390,2390,0
|
|
20240422,104700,10306550,2390,2390,2390,2390,105
|
|
20240422,104600,10055600,2390,2390,2390,2390,0
|
|
20240422,104500,10055600,2390,2390,2390,2390,6
|
|
20240422,104400,10041260,2390,2390,2390,2390,0
|
|
20240422,104300,10041260,2390,2390,2390,2390,0
|
|
20240422,104200,10041260,2390,2390,2390,2390,0
|
|
20240422,104100,10041260,2390,2390,2390,2390,2
|
|
20240422,104000,10036480,2390,2390,2390,2390,2
|
|
20240422,103900,10031700,2385,2385,2385,2385,0
|
|
20240422,103800,10031700,2385,2385,2385,2385,0
|
|
20240422,103700,10031700,2385,2385,2385,2385,0
|
|
20240422,103600,10031700,2385,2385,2385,2385,0
|
|
20240422,103500,10031700,2385,2385,2385,2385,0
|
|
20240422,103400,10031700,2385,2385,2385,2385,0
|
|
20240422,103300,10031700,2385,2385,2385,2385,0
|
|
20240422,103200,10031700,2385,2385,2385,2385,0
|
|
20240422,103100,10031700,2385,2385,2385,2385,0
|
|
20240422,103000,10031700,2385,2385,2385,2385,0
|
|
20240422,102900,10031700,2385,2385,2385,2385,1
|
|
20240422,102800,10029315,2385,2385,2385,2385,0
|
|
20240422,102700,10029315,2385,2385,2385,2385,0
|
|
20240422,102600,10029315,2385,2385,2385,2385,0
|
|
20240422,102500,10029315,2385,2385,2385,2385,0
|
|
20240422,102400,10029315,2385,2385,2385,2385,1
|
|
20240422,102300,10026930,2380,2380,2380,2380,0
|
|
20240422,102200,10026930,2380,2380,2380,2380,140
|
|
20240422,102100,9693730,2380,2380,2380,2380,1
|
|
20240422,102000,9691350,2380,2380,2380,2380,200
|
|
20240422,101900,9215350,2390,2390,2390,2390,0
|
|
20240422,101800,9215350,2390,2390,2390,2390,0
|
|
20240422,101700,9215350,2390,2390,2390,2390,0
|
|
20240422,101600,9215350,2390,2390,2390,2390,12
|
|
20240422,101500,9186670,2390,2390,2390,2390,0
|
|
20240422,101400,9186670,2390,2390,2390,2390,0
|
|
20240422,101300,9186670,2390,2390,2390,2390,0
|
|
20240422,101200,9186670,2390,2390,2390,2390,0
|
|
20240422,101100,9186670,2390,2390,2390,2390,0
|
|
20240422,101000,9186670,2390,2390,2390,2380,345
|
|
20240422,100900,8365315,2390,2390,2390,2390,2
|
|
20240422,100800,8360535,2390,2390,2390,2390,300
|
|
20240422,100700,7643535,2390,2390,2390,2390,548
|
|
20240422,100600,6333815,2395,2395,2395,2395,0
|
|
20240422,100500,6333815,2395,2395,2395,2395,4
|
|
20240422,100400,6324235,2395,2395,2395,2395,11
|
|
20240422,100300,6297890,2395,2395,2395,2395,20
|
|
20240422,100200,6249990,2390,2390,2390,2390,0
|
|
20240422,100100,6249990,2390,2390,2390,2390,1
|
|
20240422,100000,6247600,2400,2400,2400,2400,0
|
|
20240422,095900,6247600,2400,2400,2400,2400,0
|
|
20240422,095800,6247600,2400,2400,2400,2400,1
|
|
20240422,095700,6245200,2400,2395,2400,2395,12
|
|
20240422,095600,6216405,2390,2390,2390,2390,1
|
|
20240422,095500,6214015,2400,2390,2400,2390,2
|
|
20240422,095400,6209225,2380,2380,2380,2380,0
|
|
20240422,095300,6209225,2380,2380,2380,2380,0
|
|
20240422,095200,6209225,2380,2380,2380,2380,0
|
|
20240422,095100,6209225,2380,2380,2380,2380,5
|
|
20240422,095000,6197325,2400,2400,2400,2400,0
|
|
20240422,094900,6197325,2400,2400,2400,2400,0
|
|
20240422,094800,6197325,2400,2400,2400,2400,3
|
|
20240422,094700,6190125,2385,2385,2385,2385,0
|
|
20240422,094600,6190125,2385,2400,2400,2385,2
|
|
20240422,094500,6185340,2390,2395,2400,2390,1756
|
|
20240422,094400,1971625,2395,2395,2395,2395,0
|
|
20240422,094300,1971625,2395,2390,2395,2385,8
|
|
20240422,094200,1952490,2395,2395,2395,2395,0
|
|
20240422,094100,1952490,2395,2395,2395,2395,0
|
|
20240422,094000,1952490,2395,2395,2395,2395,0
|
|
20240422,093900,1952490,2395,2395,2395,2395,0
|
|
20240422,093800,1952490,2395,2395,2395,2395,0
|
|
20240422,093700,1952490,2395,2395,2395,2395,0
|
|
20240422,093600,1952490,2395,2395,2395,2395,1
|
|
20240422,093500,1950095,2395,2395,2395,2395,1
|
|
20240422,093400,1947700,2395,2395,2395,2395,1
|
|
20240422,093300,1945305,2395,2395,2395,2395,3
|
|
20240422,093200,1938120,2395,2380,2395,2380,97
|
|
20240422,093100,1707245,2385,2390,2390,2385,6
|
|
20240422,093000,1692925,2400,2390,2400,2390,3
|
|
20240422,092900,1685740,2380,2380,2380,2380,0
|
|
20240422,092800,1685740,2380,2380,2380,2380,0
|
|
20240422,092700,1685740,2380,2380,2380,2380,0
|
|
20240422,092600,1685740,2380,2380,2380,2380,0
|
|
20240422,092500,1685740,2380,2390,2390,2380,3
|
|
20240422,092400,1678585,2385,2385,2385,2385,0
|
|
20240422,092300,1678585,2385,2385,2385,2385,0
|
|
20240422,092200,1678585,2385,2390,2390,2385,2
|
|
20240422,092100,1673810,2395,2395,2395,2395,0
|
|
20240422,092000,1673810,2395,2395,2395,2395,1
|
|
20240422,091900,1671415,2400,2400,2400,2380,130
|
|
20240422,091800,1361885,2395,2395,2395,2395,3
|
|
20240422,091700,1354700,2395,2395,2395,2395,0
|
|
20240422,091600,1354700,2395,2395,2395,2395,1
|
|
20240422,091500,1352305,2395,2390,2395,2390,106
|
|
20240422,091400,1098960,2390,2390,2390,2390,0
|
|
20240422,091300,1098960,2390,2390,2390,2390,1
|
|
20240422,091200,1096570,2380,2385,2385,2380,4
|
|
20240422,091100,1087045,2390,2390,2390,2390,87
|
|
20240422,091000,879115,2390,2390,2390,2390,0
|
|
20240422,090900,879115,2390,2390,2390,2390,36
|
|
20240422,090800,793075,2390,2380,2390,2380,5
|
|
20240422,090700,781165,2380,2375,2380,2375,51
|
|
20240422,090600,659850,2375,2375,2375,2375,0
|
|
20240422,090500,659850,2375,2375,2375,2375,1
|
|
20240422,090400,657475,2365,2365,2365,2365,0
|
|
20240422,090300,657475,2365,2365,2365,2365,0
|
|
20240422,090200,657475,2365,2365,2365,2365,4
|
|
20240422,090100,648015,2365,2370,2370,2365,38
|
|
20240422,090000,558140,2365,2365,2365,2365,236
|