614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,191100,224336995,2805,2805,2805,2805,956
|
|
20240405,191000,224336995,2805,2805,2805,2805,0
|
|
20240405,190900,224336995,2805,2805,2805,2805,0
|
|
20240405,190800,224336995,2805,2805,2805,2805,0
|
|
20240405,190700,224336995,2805,2805,2805,2805,0
|
|
20240405,190600,224336995,2805,2805,2805,2805,0
|
|
20240405,190500,224336995,2805,2805,2805,2805,0
|
|
20240405,190400,224336995,2805,2805,2805,2805,0
|
|
20240405,190300,224336995,2805,2805,2805,2805,0
|
|
20240405,190200,224336995,2805,2805,2805,2805,0
|
|
20240405,190100,224336995,2805,2805,2805,2805,0
|
|
20240405,190000,224336995,2805,2805,2805,2805,0
|
|
20240405,185900,224336995,2805,2805,2805,2805,0
|
|
20240405,185800,224336995,2805,2805,2805,2805,0
|
|
20240405,185700,224336995,2805,2805,2805,2805,0
|
|
20240405,185600,224336995,2805,2805,2805,2805,0
|
|
20240405,185500,224336995,2805,2805,2805,2805,0
|
|
20240405,185400,224336995,2805,2805,2805,2805,0
|
|
20240405,185300,224336995,2805,2805,2805,2805,0
|
|
20240405,185200,224336995,2805,2805,2805,2805,0
|
|
20240405,185100,224336995,2805,2805,2805,2805,0
|
|
20240405,185000,224336995,2805,2805,2805,2805,0
|
|
20240405,184900,224336995,2805,2805,2805,2805,0
|
|
20240405,184800,224336995,2805,2805,2805,2805,0
|
|
20240405,184700,224336995,2805,2805,2805,2805,0
|
|
20240405,184600,224336995,2805,2805,2805,2805,0
|
|
20240405,184500,224336995,2805,2805,2805,2805,0
|
|
20240405,184400,224336995,2805,2805,2805,2805,0
|
|
20240405,184300,224336995,2805,2805,2805,2805,0
|
|
20240405,184200,224336995,2805,2805,2805,2805,0
|
|
20240405,184100,224336995,2805,2805,2805,2805,956
|
|
20240405,184000,224336995,2805,2805,2805,2805,0
|
|
20240405,183900,224336995,2805,2805,2805,2805,0
|
|
20240405,183800,224336995,2805,2805,2805,2805,0
|
|
20240405,183700,224336995,2805,2805,2805,2805,0
|
|
20240405,183600,224336995,2805,2805,2805,2805,0
|
|
20240405,183500,224336995,2805,2805,2805,2805,0
|
|
20240405,183400,224336995,2805,2805,2805,2805,0
|
|
20240405,183300,224336995,2805,2805,2805,2805,0
|
|
20240405,183200,224336995,2805,2805,2805,2805,0
|
|
20240405,183100,224336995,2805,2805,2805,2805,0
|
|
20240405,183000,224336995,2805,2805,2805,2805,0
|
|
20240405,182900,224336995,2805,2805,2805,2805,0
|
|
20240405,182800,224336995,2805,2805,2805,2805,0
|
|
20240405,182700,224336995,2805,2805,2805,2805,0
|
|
20240405,182600,224336995,2805,2805,2805,2805,0
|
|
20240405,182500,224336995,2805,2805,2805,2805,0
|
|
20240405,182400,224336995,2805,2805,2805,2805,0
|
|
20240405,182300,224336995,2805,2805,2805,2805,0
|
|
20240405,182200,224336995,2805,2805,2805,2805,0
|
|
20240405,182100,224336995,2805,2805,2805,2805,0
|
|
20240405,182000,224336995,2805,2805,2805,2805,0
|
|
20240405,181900,224336995,2805,2805,2805,2805,0
|
|
20240405,181800,224336995,2805,2805,2805,2805,0
|
|
20240405,181700,224336995,2805,2805,2805,2805,0
|
|
20240405,181600,224336995,2805,2805,2805,2805,0
|
|
20240405,181500,224336995,2805,2805,2805,2805,0
|
|
20240405,181400,224336995,2805,2805,2805,2805,0
|
|
20240405,181300,224336995,2805,2805,2805,2805,0
|
|
20240405,181200,224336995,2805,2805,2805,2805,0
|
|
20240405,181100,224336995,2805,2805,2805,2805,956
|
|
20240405,181000,224336995,2805,2805,2805,2805,0
|
|
20240405,180900,224336995,2805,2805,2805,2805,0
|
|
20240405,180800,224336995,2805,2805,2805,2805,0
|
|
20240405,180700,224336995,2805,2805,2805,2805,0
|
|
20240405,180600,224336995,2805,2805,2805,2805,0
|
|
20240405,180500,224336995,2805,2805,2805,2805,0
|
|
20240405,180400,224336995,2805,2805,2805,2805,0
|
|
20240405,180300,224336995,2805,2805,2805,2805,0
|
|
20240405,180200,224336995,2805,2805,2805,2805,0
|
|
20240405,180100,224336995,2805,2805,2805,2805,0
|
|
20240405,180000,224336995,2805,2805,2805,2805,0
|
|
20240405,175900,224336995,2805,2805,2805,2805,0
|
|
20240405,175800,224336995,2805,2805,2805,2805,0
|
|
20240405,175700,224336995,2805,2805,2805,2805,0
|
|
20240405,175600,224336995,2805,2805,2805,2805,0
|
|
20240405,175500,224336995,2805,2805,2805,2805,0
|
|
20240405,175400,224336995,2805,2805,2805,2805,0
|
|
20240405,175300,224336995,2805,2805,2805,2805,0
|
|
20240405,175200,224336995,2805,2805,2805,2805,0
|
|
20240405,175100,224336995,2805,2805,2805,2805,0
|
|
20240405,175000,224336995,2805,2805,2805,2805,0
|
|
20240405,174900,224336995,2805,2805,2805,2805,0
|
|
20240405,174800,224336995,2805,2805,2805,2805,0
|
|
20240405,174700,224336995,2805,2805,2805,2805,0
|
|
20240405,174600,224336995,2805,2805,2805,2805,0
|
|
20240405,174500,224336995,2805,2805,2805,2805,0
|
|
20240405,174400,224336995,2805,2805,2805,2805,0
|
|
20240405,174300,224336995,2805,2805,2805,2805,0
|
|
20240405,174200,224336995,2805,2805,2805,2805,0
|
|
20240405,174100,224336995,2805,2805,2805,2805,956
|
|
20240405,174000,224336995,2805,2805,2805,2805,0
|
|
20240405,173900,224336995,2805,2805,2805,2805,0
|
|
20240405,173800,224336995,2805,2805,2805,2805,0
|
|
20240405,173700,224336995,2805,2805,2805,2805,0
|
|
20240405,173600,224336995,2805,2805,2805,2805,0
|
|
20240405,173500,224336995,2805,2805,2805,2805,0
|
|
20240405,173400,224336995,2805,2805,2805,2805,0
|
|
20240405,173300,224336995,2805,2805,2805,2805,0
|
|
20240405,173200,224336995,2805,2805,2805,2805,0
|
|
20240405,173100,224336995,2805,2805,2805,2805,0
|
|
20240405,173000,224336995,2805,2805,2805,2805,0
|
|
20240405,172900,224336995,2805,2805,2805,2805,0
|
|
20240405,172800,224336995,2805,2805,2805,2805,0
|
|
20240405,172700,224336995,2805,2805,2805,2805,0
|
|
20240405,172600,224336995,2805,2805,2805,2805,0
|
|
20240405,172500,224336995,2805,2805,2805,2805,0
|
|
20240405,172400,224336995,2805,2805,2805,2805,0
|
|
20240405,172300,224336995,2805,2805,2805,2805,0
|
|
20240405,172200,224336995,2805,2805,2805,2805,0
|
|
20240405,172100,224336995,2805,2805,2805,2805,0
|
|
20240405,172000,224336995,2805,2805,2805,2805,0
|
|
20240405,171900,224336995,2805,2805,2805,2805,0
|
|
20240405,171800,224336995,2805,2805,2805,2805,0
|
|
20240405,171700,224336995,2805,2805,2805,2805,0
|
|
20240405,171600,224336995,2805,2805,2805,2805,0
|
|
20240405,171500,224336995,2805,2805,2805,2805,0
|
|
20240405,171400,224336995,2805,2805,2805,2805,0
|
|
20240405,171300,224336995,2805,2805,2805,2805,0
|
|
20240405,171200,224336995,2805,2805,2805,2805,0
|
|
20240405,171100,224336995,2805,2805,2805,2805,956
|
|
20240405,171000,224336995,2805,2805,2805,2805,0
|
|
20240405,170900,224336995,2805,2805,2805,2805,0
|
|
20240405,170800,224336995,2805,2805,2805,2805,0
|
|
20240405,170700,224336995,2805,2805,2805,2805,0
|
|
20240405,170600,224336995,2805,2805,2805,2805,0
|
|
20240405,170500,224336995,2805,2805,2805,2805,0
|
|
20240405,170400,224336995,2805,2805,2805,2805,0
|
|
20240405,170300,224336995,2805,2805,2805,2805,0
|
|
20240405,170200,224336995,2805,2805,2805,2805,0
|
|
20240405,170100,224336995,2805,2805,2805,2805,0
|
|
20240405,170000,224336995,2805,2805,2805,2805,0
|
|
20240405,165900,224336995,2805,2805,2805,2805,0
|
|
20240405,165800,224336995,2805,2805,2805,2805,0
|
|
20240405,165700,224336995,2805,2805,2805,2805,0
|
|
20240405,165600,224336995,2805,2805,2805,2805,0
|
|
20240405,165500,224336995,2805,2805,2805,2805,0
|
|
20240405,165400,224336995,2805,2805,2805,2805,0
|
|
20240405,165300,224336995,2805,2805,2805,2805,0
|
|
20240405,165200,224336995,2805,2805,2805,2805,0
|
|
20240405,165100,224336995,2805,2805,2805,2805,0
|
|
20240405,165000,224336995,2805,2805,2805,2805,0
|
|
20240405,164900,224336995,2805,2805,2805,2805,0
|
|
20240405,164800,224336995,2805,2805,2805,2805,0
|
|
20240405,164700,224336995,2805,2805,2805,2805,0
|
|
20240405,164600,224336995,2805,2805,2805,2805,0
|
|
20240405,164500,224336995,2805,2805,2805,2805,0
|
|
20240405,164400,224336995,2805,2805,2805,2805,0
|
|
20240405,164300,224336995,2805,2805,2805,2805,0
|
|
20240405,164200,224336995,2805,2805,2805,2805,0
|
|
20240405,164100,224336995,2805,2805,2805,2805,956
|
|
20240405,164000,224336995,2805,2805,2805,2805,0
|
|
20240405,163900,224336995,2805,2805,2805,2805,0
|
|
20240405,163800,224336995,2805,2805,2805,2805,0
|
|
20240405,163700,224336995,2805,2805,2805,2805,0
|
|
20240405,163600,224336995,2805,2805,2805,2805,0
|
|
20240405,163500,224336995,2805,2805,2805,2805,0
|
|
20240405,163400,224336995,2805,2805,2805,2805,0
|
|
20240405,163300,224336995,2805,2805,2805,2805,0
|
|
20240405,163200,224336995,2805,2805,2805,2805,0
|
|
20240405,163100,224336995,2805,2805,2805,2805,0
|
|
20240405,163000,224336995,2805,2805,2805,2805,0
|
|
20240405,162900,224336995,2805,2805,2805,2805,0
|
|
20240405,162800,224336995,2805,2805,2805,2805,0
|
|
20240405,162700,224336995,2805,2805,2805,2805,0
|
|
20240405,162600,224336995,2805,2805,2805,2805,0
|
|
20240405,162500,224336995,2805,2805,2805,2805,0
|
|
20240405,162400,224336995,2805,2805,2805,2805,0
|
|
20240405,162300,224336995,2805,2805,2805,2805,0
|
|
20240405,162200,224336995,2805,2805,2805,2805,0
|
|
20240405,162100,224336995,2805,2805,2805,2805,0
|
|
20240405,162000,224336995,2805,2805,2805,2805,0
|
|
20240405,161900,224336995,2805,2805,2805,2805,0
|
|
20240405,161800,224336995,2805,2805,2805,2805,0
|
|
20240405,161700,224336995,2805,2805,2805,2805,0
|
|
20240405,161600,224336995,2805,2805,2805,2805,0
|
|
20240405,161500,224336995,2805,2805,2805,2805,0
|
|
20240405,161400,224336995,2805,2805,2805,2805,0
|
|
20240405,161300,224336995,2805,2805,2805,2805,0
|
|
20240405,161200,224336995,2805,2805,2805,2805,0
|
|
20240405,161100,224336995,2805,2805,2805,2805,956
|
|
20240405,161000,224336995,2805,2805,2805,2805,0
|
|
20240405,160900,224336995,2805,2805,2805,2805,0
|
|
20240405,160800,224336995,2805,2805,2805,2805,0
|
|
20240405,160700,224336995,2805,2805,2805,2805,0
|
|
20240405,160600,224336995,2805,2805,2805,2805,0
|
|
20240405,160500,224336995,2805,2805,2805,2805,0
|
|
20240405,160400,224336995,2805,2805,2805,2805,0
|
|
20240405,160300,224336995,2805,2805,2805,2805,0
|
|
20240405,160200,224336995,2805,2805,2805,2805,0
|
|
20240405,160100,224336995,2805,2805,2805,2805,0
|
|
20240405,160000,224336995,2805,2805,2805,2805,0
|
|
20240405,155900,224336995,2805,2805,2805,2805,0
|
|
20240405,155800,224336995,2805,2805,2805,2805,0
|
|
20240405,155700,224336995,2805,2805,2805,2805,0
|
|
20240405,155600,224336995,2805,2805,2805,2805,0
|
|
20240405,155500,224336995,2805,2805,2805,2805,0
|
|
20240405,155400,224336995,2805,2805,2805,2805,0
|
|
20240405,155300,224336995,2805,2805,2805,2805,0
|
|
20240405,155200,224336995,2805,2805,2805,2805,0
|
|
20240405,155100,224336995,2805,2805,2805,2805,0
|
|
20240405,155000,224336995,2805,2805,2805,2805,0
|
|
20240405,154900,224336995,2805,2805,2805,2805,0
|
|
20240405,154800,224336995,2805,2805,2805,2805,0
|
|
20240405,154700,224336995,2805,2805,2805,2805,0
|
|
20240405,154600,224336995,2805,2805,2805,2805,0
|
|
20240405,154500,224336995,2805,2805,2805,2805,0
|
|
20240405,154400,224336995,2805,2805,2805,2805,0
|
|
20240405,154300,224336995,2805,2805,2805,2805,0
|
|
20240405,154200,224336995,2805,2805,2805,2805,0
|
|
20240405,154100,224336995,2805,2805,2805,2805,956
|
|
20240405,154000,224336995,2805,2805,2805,2805,0
|
|
20240405,153900,224336995,2805,2805,2805,2805,0
|
|
20240405,153800,224336995,2805,2805,2805,2805,0
|
|
20240405,153700,224336995,2805,2805,2805,2805,0
|
|
20240405,153600,224336995,2805,2805,2805,2805,0
|
|
20240405,153500,224336995,2805,2805,2805,2805,0
|
|
20240405,153400,224336995,2805,2805,2805,2805,0
|
|
20240405,153300,224336995,2805,2805,2805,2805,0
|
|
20240405,153200,224336995,2805,2805,2805,2805,0
|
|
20240405,153100,224336995,2805,2805,2805,2805,0
|
|
20240405,153000,224336995,2805,2805,2805,2805,956
|
|
20240405,152900,221655415,2805,2805,2805,2805,0
|
|
20240405,152800,221655415,2805,2805,2805,2805,0
|
|
20240405,152700,221655415,2805,2805,2805,2805,0
|
|
20240405,152600,221655415,2805,2805,2805,2805,0
|
|
20240405,152500,221655415,2805,2805,2805,2805,0
|
|
20240405,152400,221655415,2805,2805,2805,2805,0
|
|
20240405,152300,221655415,2805,2805,2805,2805,0
|
|
20240405,152200,221655415,2805,2805,2805,2805,0
|
|
20240405,152100,221655415,2805,2805,2805,2805,0
|
|
20240405,152000,221655415,2805,2805,2805,2805,0
|
|
20240405,151900,221655415,2805,2810,2815,2805,2932
|
|
20240405,151800,213431045,2810,2810,2810,2810,20
|
|
20240405,151700,213374845,2810,2810,2810,2810,10
|
|
20240405,151600,213346745,2810,2810,2810,2810,10
|
|
20240405,151500,213318645,2820,2810,2820,2805,157
|
|
20240405,151400,212877800,2810,2810,2810,2810,10
|
|
20240405,151300,212849700,2810,2820,2820,2810,30
|
|
20240405,151200,212765110,2820,2820,2820,2820,1
|
|
20240405,151100,212762290,2815,2805,2815,2800,105
|
|
20240405,151000,212468270,2800,2800,2800,2800,0
|
|
20240405,150900,212468270,2800,2800,2800,2800,0
|
|
20240405,150800,212468270,2800,2800,2800,2800,0
|
|
20240405,150700,212468270,2800,2800,2800,2800,99
|
|
20240405,150600,212191070,2800,2800,2800,2800,1000
|
|
20240405,150500,209391070,2800,2800,2800,2800,0
|
|
20240405,150400,209391070,2800,2800,2800,2800,0
|
|
20240405,150300,209391070,2800,2805,2805,2800,105
|
|
20240405,150200,209097020,2805,2805,2805,2805,23
|
|
20240405,150100,209032505,2805,2805,2805,2805,0
|
|
20240405,150000,209032505,2805,2805,2805,2805,500
|
|
20240405,145900,207630005,2820,2820,2820,2820,0
|
|
20240405,145800,207630005,2820,2820,2820,2820,29
|
|
20240405,145700,207548225,2820,2820,2820,2820,0
|
|
20240405,145600,207548225,2820,2820,2820,2820,0
|
|
20240405,145500,207548225,2820,2820,2820,2820,0
|
|
20240405,145400,207548225,2820,2820,2820,2820,0
|
|
20240405,145300,207548225,2820,2820,2820,2820,1
|
|
20240405,145200,207545405,2825,2825,2825,2825,0
|
|
20240405,145100,207545405,2825,2825,2825,2825,0
|
|
20240405,145000,207545405,2825,2825,2825,2825,55
|
|
20240405,144900,207390030,2825,2825,2825,2825,0
|
|
20240405,144800,207390030,2825,2825,2825,2825,1
|
|
20240405,144700,207387205,2820,2820,2820,2820,0
|
|
20240405,144600,207387205,2820,2820,2820,2820,0
|
|
20240405,144500,207387205,2820,2820,2820,2820,14
|
|
20240405,144400,207347725,2800,2815,2815,2800,3689
|
|
20240405,144300,197006810,2820,2820,2820,2820,580
|
|
20240405,144200,195371210,2820,2835,2840,2820,2550
|
|
20240405,144100,188171485,2835,2825,2835,2825,314
|
|
20240405,144000,187282395,2820,2820,2820,2810,200
|
|
20240405,143900,186719355,2820,2820,2820,2820,0
|
|
20240405,143800,186719355,2820,2820,2820,2820,0
|
|
20240405,143700,186719355,2820,2820,2820,2820,0
|
|
20240405,143600,186719355,2820,2820,2820,2820,0
|
|
20240405,143500,186719355,2820,2820,2820,2820,30
|
|
20240405,143400,186634755,2810,2810,2810,2810,0
|
|
20240405,143300,186634755,2810,2810,2810,2810,200
|
|
20240405,143200,186072755,2810,2810,2810,2810,0
|
|
20240405,143100,186072755,2810,2810,2810,2810,200
|
|
20240405,143000,185510755,2810,2815,2815,2810,289
|
|
20240405,142900,184698480,2820,2820,2820,2820,29
|
|
20240405,142800,184616700,2815,2815,2815,2815,0
|
|
20240405,142700,184616700,2815,2815,2815,2815,0
|
|
20240405,142600,184616700,2815,2815,2815,2815,0
|
|
20240405,142500,184616700,2815,2815,2815,2815,0
|
|
20240405,142400,184616700,2815,2815,2815,2815,237
|
|
20240405,142300,183949545,2815,2815,2815,2815,0
|
|
20240405,142200,183949545,2815,2815,2815,2815,0
|
|
20240405,142100,183949545,2815,2815,2815,2815,94
|
|
20240405,142000,183684935,2815,2815,2815,2815,0
|
|
20240405,141900,183684935,2815,2815,2815,2815,0
|
|
20240405,141800,183684935,2815,2815,2815,2815,1
|
|
20240405,141700,183682120,2820,2820,2820,2820,0
|
|
20240405,141600,183682120,2820,2820,2820,2820,437
|
|
20240405,141500,182449780,2815,2815,2815,2815,0
|
|
20240405,141400,182449780,2815,2815,2815,2815,0
|
|
20240405,141300,182449780,2815,2815,2815,2815,0
|
|
20240405,141200,182449780,2815,2815,2815,2815,97
|
|
20240405,141100,182176725,2815,2815,2815,2815,366
|
|
20240405,141000,181146435,2820,2820,2820,2820,0
|
|
20240405,140900,181146435,2820,2820,2820,2820,0
|
|
20240405,140800,181146435,2820,2820,2820,2820,0
|
|
20240405,140700,181146435,2820,2820,2820,2820,8
|
|
20240405,140600,181123875,2825,2825,2825,2825,0
|
|
20240405,140500,181123875,2825,2825,2825,2825,2
|
|
20240405,140400,181118225,2825,2815,2825,2815,93
|
|
20240405,140300,180856420,2815,2815,2815,2815,0
|
|
20240405,140200,180856420,2815,2815,2815,2815,0
|
|
20240405,140100,180856420,2815,2815,2815,2815,0
|
|
20240405,140000,180856420,2815,2815,2815,2815,0
|
|
20240405,135900,180856420,2815,2815,2815,2815,377
|
|
20240405,135800,179795165,2815,2815,2815,2815,0
|
|
20240405,135700,179795165,2815,2815,2815,2815,0
|
|
20240405,135600,179795165,2815,2815,2815,2815,0
|
|
20240405,135500,179795165,2815,2815,2815,2815,92
|
|
20240405,135400,179536185,2825,2825,2825,2825,0
|
|
20240405,135300,179536185,2825,2825,2825,2825,0
|
|
20240405,135200,179536185,2825,2825,2825,2825,0
|
|
20240405,135100,179536185,2825,2825,2825,2825,0
|
|
20240405,135000,179536185,2825,2825,2825,2825,0
|
|
20240405,134900,179536185,2825,2825,2825,2825,0
|
|
20240405,134800,179536185,2825,2825,2825,2825,0
|
|
20240405,134700,179536185,2825,2810,2825,2810,91
|
|
20240405,134600,179280460,2815,2815,2815,2815,10
|
|
20240405,134500,179252310,2810,2810,2810,2810,0
|
|
20240405,134400,179252310,2810,2810,2810,2810,0
|
|
20240405,134300,179252310,2810,2810,2810,2810,0
|
|
20240405,134200,179252310,2810,2810,2810,2810,0
|
|
20240405,134100,179252310,2810,2810,2810,2810,0
|
|
20240405,134000,179252310,2810,2810,2810,2810,0
|
|
20240405,133900,179252310,2810,2810,2810,2810,0
|
|
20240405,133800,179252310,2810,2810,2810,2810,0
|
|
20240405,133700,179252310,2810,2810,2810,2810,0
|
|
20240405,133600,179252310,2810,2810,2810,2810,100
|
|
20240405,133500,178971310,2825,2825,2825,2825,0
|
|
20240405,133400,178971310,2825,2825,2825,2825,1
|
|
20240405,133300,178968485,2810,2810,2810,2810,0
|
|
20240405,133200,178968485,2810,2810,2810,2810,0
|
|
20240405,133100,178968485,2810,2810,2810,2810,0
|
|
20240405,133000,178968485,2810,2810,2810,2810,0
|
|
20240405,132900,178968485,2810,2810,2810,2810,0
|
|
20240405,132800,178968485,2810,2810,2810,2810,0
|
|
20240405,132700,178968485,2810,2810,2810,2810,91
|
|
20240405,132600,178712775,2810,2810,2810,2810,0
|
|
20240405,132500,178712775,2810,2810,2810,2810,0
|
|
20240405,132400,178712775,2810,2810,2810,2810,0
|
|
20240405,132300,178712775,2810,2810,2810,2810,0
|
|
20240405,132200,178712775,2810,2810,2810,2810,0
|
|
20240405,132100,178712775,2810,2810,2810,2810,50
|
|
20240405,132000,178572275,2810,2810,2810,2810,0
|
|
20240405,131900,178572275,2810,2810,2810,2810,212
|
|
20240405,131800,177976555,2810,2810,2810,2810,278
|
|
20240405,131700,177195375,2810,2810,2810,2810,0
|
|
20240405,131600,177195375,2810,2810,2810,2810,5
|
|
20240405,131500,177181325,2810,2810,2810,2810,0
|
|
20240405,131400,177181325,2810,2810,2810,2810,1
|
|
20240405,131300,177178515,2810,2805,2810,2805,99
|
|
20240405,131200,176900815,2805,2805,2805,2805,0
|
|
20240405,131100,176900815,2805,2805,2805,2805,0
|
|
20240405,131000,176900815,2805,2805,2805,2805,0
|
|
20240405,130900,176900815,2805,2805,2805,2805,0
|
|
20240405,130800,176900815,2805,2805,2805,2805,0
|
|
20240405,130700,176900815,2805,2805,2805,2805,0
|
|
20240405,130600,176900815,2805,2805,2805,2805,605
|
|
20240405,130500,175203790,2805,2805,2805,2805,0
|
|
20240405,130400,175203790,2805,2805,2805,2805,597
|
|
20240405,130300,173529205,2825,2825,2825,2825,1
|
|
20240405,130200,173526380,2800,2820,2820,2800,1268
|
|
20240405,130100,169964830,2830,2830,2830,2830,0
|
|
20240405,130000,169964830,2830,2830,2830,2830,10
|
|
20240405,125900,169936530,2820,2820,2820,2820,40
|
|
20240405,125800,169823730,2820,2820,2820,2820,0
|
|
20240405,125700,169823730,2820,2820,2820,2820,0
|
|
20240405,125600,169823730,2820,2820,2820,2820,0
|
|
20240405,125500,169823730,2820,2820,2820,2820,0
|
|
20240405,125400,169823730,2820,2820,2820,2820,0
|
|
20240405,125300,169823730,2820,2820,2820,2820,0
|
|
20240405,125200,169823730,2820,2820,2820,2820,0
|
|
20240405,125100,169823730,2820,2820,2820,2820,10
|
|
20240405,125000,169795530,2820,2820,2820,2820,0
|
|
20240405,124900,169795530,2820,2820,2820,2820,0
|
|
20240405,124800,169795530,2820,2820,2820,2820,55
|
|
20240405,124700,169640430,2820,2820,2820,2820,0
|
|
20240405,124600,169640430,2820,2820,2820,2820,293
|
|
20240405,124500,168814170,2825,2825,2825,2825,330
|
|
20240405,124400,167881920,2825,2825,2825,2825,46
|
|
20240405,124300,167751970,2825,2825,2825,2825,1
|
|
20240405,124200,167749145,2830,2830,2830,2830,0
|
|
20240405,124100,167749145,2830,2830,2830,2830,0
|
|
20240405,124000,167749145,2830,2830,2830,2830,257
|
|
20240405,123900,167021835,2830,2830,2830,2830,0
|
|
20240405,123800,167021835,2830,2830,2830,2830,10
|
|
20240405,123700,166993535,2835,2830,2835,2830,11
|
|
20240405,123600,166962400,2830,2830,2830,2830,20
|
|
20240405,123500,166905800,2835,2835,2835,2835,0
|
|
20240405,123400,166905800,2835,2835,2835,2835,0
|
|
20240405,123300,166905800,2835,2835,2835,2835,0
|
|
20240405,123200,166905800,2835,2835,2835,2835,0
|
|
20240405,123100,166905800,2835,2835,2835,2835,0
|
|
20240405,123000,166905800,2835,2835,2835,2835,79
|
|
20240405,122900,166681835,2835,2835,2835,2835,0
|
|
20240405,122800,166681835,2835,2835,2835,2835,35
|
|
20240405,122700,166582610,2835,2840,2840,2835,31
|
|
20240405,122600,166494720,2840,2840,2840,2840,0
|
|
20240405,122500,166494720,2840,2835,2840,2835,58
|
|
20240405,122400,166330285,2835,2820,2840,2820,3791
|
|
20240405,122300,155590140,2820,2820,2820,2820,400
|
|
20240405,122200,154462140,2815,2815,2815,2815,0
|
|
20240405,122100,154462140,2815,2815,2815,2815,328
|
|
20240405,122000,153538820,2820,2820,2820,2820,0
|
|
20240405,121900,153538820,2820,2820,2820,2820,0
|
|
20240405,121800,153538820,2820,2815,2820,2815,862
|
|
20240405,121700,151110135,2815,2815,2815,2815,500
|
|
20240405,121600,149702635,2810,2810,2810,2810,7
|
|
20240405,121500,149682965,2810,2810,2810,2810,100
|
|
20240405,121400,149401965,2810,2810,2810,2810,0
|
|
20240405,121300,149401965,2810,2810,2810,2810,400
|
|
20240405,121200,148277965,2810,2810,2810,2810,0
|
|
20240405,121100,148277965,2810,2810,2810,2810,0
|
|
20240405,121000,148277965,2810,2810,2810,2810,0
|
|
20240405,120900,148277965,2810,2810,2810,2810,0
|
|
20240405,120800,148277965,2810,2810,2810,2810,86
|
|
20240405,120700,148036305,2810,2810,2810,2810,0
|
|
20240405,120600,148036305,2810,2810,2810,2810,0
|
|
20240405,120500,148036305,2810,2810,2810,2810,1
|
|
20240405,120400,148033495,2800,2800,2800,2800,477
|
|
20240405,120300,146697895,2790,2800,2800,2790,87
|
|
20240405,120200,146455155,2790,2795,2795,2790,988
|
|
20240405,120100,143698120,2795,2795,2795,2795,0
|
|
20240405,120000,143698120,2795,2795,2795,2795,0
|
|
20240405,115900,143698120,2795,2795,2795,2795,137
|
|
20240405,115800,143315205,2795,2795,2795,2795,388
|
|
20240405,115700,142230745,2795,2795,2795,2795,0
|
|
20240405,115600,142230745,2795,2800,2800,2795,526
|
|
20240405,115500,140758860,2800,2800,2800,2800,0
|
|
20240405,115400,140758860,2800,2800,2800,2800,0
|
|
20240405,115300,140758860,2800,2800,2800,2800,0
|
|
20240405,115200,140758860,2800,2800,2800,2800,0
|
|
20240405,115100,140758860,2800,2800,2800,2800,97
|
|
20240405,115000,140487260,2810,2810,2810,2810,0
|
|
20240405,114900,140487260,2810,2810,2810,2810,0
|
|
20240405,114800,140487260,2810,2810,2810,2810,0
|
|
20240405,114700,140487260,2810,2810,2810,2810,0
|
|
20240405,114600,140487260,2810,2810,2810,2810,0
|
|
20240405,114500,140487260,2810,2810,2810,2810,0
|
|
20240405,114400,140487260,2810,2810,2810,2810,1
|
|
20240405,114300,140484450,2805,2805,2805,2805,0
|
|
20240405,114200,140484450,2805,2805,2805,2805,2
|
|
20240405,114100,140478840,2810,2810,2810,2810,0
|
|
20240405,114000,140478840,2810,2810,2810,2810,1
|
|
20240405,113900,140476030,2800,2800,2800,2800,0
|
|
20240405,113800,140476030,2800,2800,2800,2800,0
|
|
20240405,113700,140476030,2800,2805,2805,2800,507
|
|
20240405,113600,139053930,2805,2805,2805,2805,0
|
|
20240405,113500,139053930,2805,2805,2805,2805,1
|
|
20240405,113400,139051125,2810,2810,2810,2810,0
|
|
20240405,113300,139051125,2810,2810,2810,2810,0
|
|
20240405,113200,139051125,2810,2810,2810,2810,0
|
|
20240405,113100,139051125,2810,2810,2810,2810,0
|
|
20240405,113000,139051125,2810,2810,2810,2810,0
|
|
20240405,112900,139051125,2810,2810,2810,2810,10
|
|
20240405,112800,139023025,2810,2810,2810,2810,0
|
|
20240405,112700,139023025,2810,2810,2810,2810,0
|
|
20240405,112600,139023025,2810,2810,2810,2810,0
|
|
20240405,112500,139023025,2810,2810,2810,2810,0
|
|
20240405,112400,139023025,2810,2810,2810,2810,0
|
|
20240405,112300,139023025,2810,2800,2815,2800,131
|
|
20240405,112200,138655870,2800,2800,2800,2800,1
|
|
20240405,112100,138653070,2790,2790,2790,2790,0
|
|
20240405,112000,138653070,2790,2790,2790,2790,0
|
|
20240405,111900,138653070,2790,2790,2790,2790,0
|
|
20240405,111800,138653070,2790,2790,2790,2790,0
|
|
20240405,111700,138653070,2790,2800,2800,2790,13
|
|
20240405,111600,138616700,2800,2800,2800,2800,10
|
|
20240405,111500,138588700,2790,2790,2790,2790,0
|
|
20240405,111400,138588700,2790,2790,2790,2790,0
|
|
20240405,111300,138588700,2790,2790,2790,2790,0
|
|
20240405,111200,138588700,2790,2790,2790,2790,105
|
|
20240405,111100,138295750,2790,2790,2790,2790,21
|
|
20240405,111000,138237160,2790,2790,2790,2790,1
|
|
20240405,110900,138234370,2790,2790,2790,2790,0
|
|
20240405,110800,138234370,2790,2790,2790,2790,0
|
|
20240405,110700,138234370,2790,2790,2790,2790,1
|
|
20240405,110600,138231580,2790,2790,2790,2790,0
|
|
20240405,110500,138231580,2790,2790,2790,2790,2
|
|
20240405,110400,138226000,2790,2790,2790,2790,0
|
|
20240405,110300,138226000,2790,2790,2790,2790,70
|
|
20240405,110200,138030700,2790,2790,2790,2790,440
|
|
20240405,110100,136803100,2785,2785,2785,2785,0
|
|
20240405,110000,136803100,2785,2785,2785,2785,90
|
|
20240405,105900,136552450,2785,2785,2785,2785,0
|
|
20240405,105800,136552450,2785,2785,2785,2785,0
|
|
20240405,105700,136552450,2785,2785,2790,2780,3052
|
|
20240405,105600,128059785,2790,2790,2790,2790,1
|
|
20240405,105500,128056995,2790,2790,2790,2790,7
|
|
20240405,105400,128037465,2785,2785,2785,2785,0
|
|
20240405,105300,128037465,2785,2795,2795,2785,3076
|
|
20240405,105200,119456675,2800,2800,2800,2800,0
|
|
20240405,105100,119456675,2800,2800,2800,2800,0
|
|
20240405,105000,119456675,2800,2800,2800,2800,36
|
|
20240405,104900,119355875,2800,2800,2800,2800,100
|
|
20240405,104800,119075875,2800,2800,2800,2800,0
|
|
20240405,104700,119075875,2800,2800,2800,2800,128
|
|
20240405,104600,118717475,2800,2800,2800,2800,0
|
|
20240405,104500,118717475,2800,2800,2800,2800,539
|
|
20240405,104400,117208275,2795,2795,2795,2795,80
|
|
20240405,104300,116984675,2795,2795,2795,2795,1
|
|
20240405,104200,116981880,2800,2795,2800,2795,2
|
|
20240405,104100,116976285,2795,2795,2795,2795,0
|
|
20240405,104000,116976285,2795,2795,2795,2795,0
|
|
20240405,103900,116976285,2795,2800,2800,2795,3
|
|
20240405,103800,116967890,2795,2795,2795,2795,98
|
|
20240405,103700,116693980,2800,2800,2800,2800,0
|
|
20240405,103600,116693980,2800,2800,2800,2800,1
|
|
20240405,103500,116691180,2795,2805,2805,2795,1936
|
|
20240405,103400,111273490,2805,2805,2805,2805,0
|
|
20240405,103300,111273490,2805,2805,2805,2805,926
|
|
20240405,103200,108676060,2805,2805,2805,2805,0
|
|
20240405,103100,108676060,2805,2805,2805,2805,0
|
|
20240405,103000,108676060,2805,2805,2805,2805,101
|
|
20240405,102900,108392755,2805,2820,2820,2805,2058
|
|
20240405,102800,102613595,2810,2810,2810,2810,0
|
|
20240405,102700,102613595,2810,2810,2810,2810,1
|
|
20240405,102600,102610785,2815,2815,2815,2815,0
|
|
20240405,102500,102610785,2815,2815,2815,2815,0
|
|
20240405,102400,102610785,2815,2815,2815,2815,72
|
|
20240405,102300,102408105,2815,2815,2815,2815,18
|
|
20240405,102200,102357435,2810,2810,2810,2810,101
|
|
20240405,102100,102073625,2815,2815,2815,2815,1
|
|
20240405,102000,102070810,2820,2820,2820,2820,0
|
|
20240405,101900,102070810,2820,2820,2820,2820,101
|
|
20240405,101800,101785990,2820,2820,2820,2820,0
|
|
20240405,101700,101785990,2820,2820,2820,2820,0
|
|
20240405,101600,101785990,2820,2820,2820,2820,0
|
|
20240405,101500,101785990,2820,2820,2820,2820,0
|
|
20240405,101400,101785990,2820,2820,2820,2820,0
|
|
20240405,101300,101785990,2820,2820,2820,2820,0
|
|
20240405,101200,101785990,2820,2820,2820,2820,1
|
|
20240405,101100,101783170,2815,2815,2815,2815,20
|
|
20240405,101000,101726870,2815,2815,2815,2815,0
|
|
20240405,100900,101726870,2815,2815,2815,2815,30
|
|
20240405,100800,101642420,2815,2815,2815,2815,0
|
|
20240405,100700,101642420,2815,2815,2815,2815,587
|
|
20240405,100600,99990015,2815,2815,2815,2815,20
|
|
20240405,100500,99933715,2815,2815,2815,2815,1
|
|
20240405,100400,99930900,2815,2815,2815,2815,10
|
|
20240405,100300,99902750,2815,2815,2815,2815,0
|
|
20240405,100200,99902750,2815,2815,2815,2815,1
|
|
20240405,100100,99899935,2820,2820,2820,2820,3
|
|
20240405,100000,99891475,2820,2815,2820,2815,194
|
|
20240405,095900,99345340,2815,2815,2815,2815,0
|
|
20240405,095800,99345340,2815,2815,2815,2815,0
|
|
20240405,095700,99345340,2815,2815,2815,2815,809
|
|
20240405,095600,97068005,2815,2815,2815,2815,0
|
|
20240405,095500,97068005,2815,2815,2815,2815,0
|
|
20240405,095400,97068005,2815,2815,2815,2815,47
|
|
20240405,095300,96935700,2820,2820,2820,2820,11
|
|
20240405,095200,96904680,2815,2820,2820,2815,41
|
|
20240405,095100,96789260,2815,2815,2815,2815,0
|
|
20240405,095000,96789260,2815,2815,2815,2815,951
|
|
20240405,094900,94112195,2815,2815,2815,2815,500
|
|
20240405,094800,92704695,2815,2815,2815,2815,150
|
|
20240405,094700,92282445,2815,2815,2815,2815,0
|
|
20240405,094600,92282445,2815,2815,2815,2815,1020
|
|
20240405,094500,89411145,2815,2810,2815,2810,2086
|
|
20240405,094400,83548985,2815,2815,2815,2815,10
|
|
20240405,094300,83520835,2820,2820,2820,2820,0
|
|
20240405,094200,83520835,2820,2820,2820,2820,0
|
|
20240405,094100,83520835,2820,2820,2820,2820,0
|
|
20240405,094000,83520835,2820,2815,2820,2815,35
|
|
20240405,093900,83422225,2815,2815,2815,2815,0
|
|
20240405,093800,83422225,2815,2815,2815,2815,1609
|
|
20240405,093700,78892890,2825,2825,2825,2825,100
|
|
20240405,093600,78610390,2825,2825,2825,2825,1
|
|
20240405,093500,78607565,2825,2820,2825,2820,17
|
|
20240405,093400,78559550,2820,2820,2820,2820,44
|
|
20240405,093300,78435470,2825,2820,2825,2815,1962
|
|
20240405,093200,72905125,2825,2825,2825,2825,1
|
|
20240405,093100,72902300,2825,2825,2825,2825,554
|
|
20240405,093000,71337250,2825,2825,2825,2825,45
|
|
20240405,092900,71210125,2820,2815,2820,2815,609
|
|
20240405,092800,69492900,2820,2820,2820,2820,50
|
|
20240405,092700,69351900,2820,2820,2820,2820,765
|
|
20240405,092600,67194600,2820,2820,2820,2820,1
|
|
20240405,092500,67191780,2815,2815,2815,2815,0
|
|
20240405,092400,67191780,2815,2815,2815,2815,0
|
|
20240405,092300,67191780,2815,2815,2815,2815,209
|
|
20240405,092200,66603445,2820,2820,2820,2820,100
|
|
20240405,092100,66321445,2820,2820,2820,2820,0
|
|
20240405,092000,66321445,2820,2820,2820,2820,10
|
|
20240405,091900,66293245,2820,2820,2820,2820,0
|
|
20240405,091800,66293245,2820,2820,2820,2820,0
|
|
20240405,091700,66293245,2820,2820,2820,2820,24
|
|
20240405,091600,66225565,2820,2815,2820,2815,735
|
|
20240405,091500,64153910,2815,2815,2815,2815,183
|
|
20240405,091400,63638765,2815,2815,2815,2815,0
|
|
20240405,091300,63638765,2815,2815,2815,2815,110
|
|
20240405,091200,63329115,2815,2815,2815,2815,3
|
|
20240405,091100,63320670,2810,2820,2820,2810,440
|
|
20240405,091000,62083830,2820,2820,2820,2820,100
|
|
20240405,090900,61801830,2815,2815,2815,2815,10
|
|
20240405,090800,61773680,2815,2815,2815,2815,0
|
|
20240405,090700,61773680,2815,2820,2820,2815,324
|
|
20240405,090600,60861600,2820,2815,2820,2810,1450
|
|
20240405,090500,56773050,2815,2815,2820,2815,53
|
|
20240405,090400,56623645,2815,2815,2815,2815,0
|
|
20240405,090300,56623645,2815,2810,2815,2810,422
|
|
20240405,090200,55437755,2810,2810,2810,2795,85
|
|
20240405,090100,55198920,2795,2810,2810,2790,414
|
|
20240405,090000,54042370,2830,2855,2855,2730,19199
|