615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,191200,123433110,2625,2625,2625,2625,693
|
|
20240417,191100,123433110,2625,2625,2625,2625,0
|
|
20240417,191000,123433110,2625,2625,2625,2625,0
|
|
20240417,190900,123433110,2625,2625,2625,2625,0
|
|
20240417,190800,123433110,2625,2625,2625,2625,0
|
|
20240417,190700,123433110,2625,2625,2625,2625,0
|
|
20240417,190600,123433110,2625,2625,2625,2625,0
|
|
20240417,190500,123433110,2625,2625,2625,2625,0
|
|
20240417,190400,123433110,2625,2625,2625,2625,0
|
|
20240417,190300,123433110,2625,2625,2625,2625,0
|
|
20240417,190200,123433110,2625,2625,2625,2625,0
|
|
20240417,190100,123433110,2625,2625,2625,2625,0
|
|
20240417,190000,123433110,2625,2625,2625,2625,0
|
|
20240417,185900,123433110,2625,2625,2625,2625,0
|
|
20240417,185800,123433110,2625,2625,2625,2625,0
|
|
20240417,185700,123433110,2625,2625,2625,2625,0
|
|
20240417,185600,123433110,2625,2625,2625,2625,0
|
|
20240417,185500,123433110,2625,2625,2625,2625,0
|
|
20240417,185400,123433110,2625,2625,2625,2625,0
|
|
20240417,185300,123433110,2625,2625,2625,2625,0
|
|
20240417,185200,123433110,2625,2625,2625,2625,0
|
|
20240417,185100,123433110,2625,2625,2625,2625,0
|
|
20240417,185000,123433110,2625,2625,2625,2625,0
|
|
20240417,184900,123433110,2625,2625,2625,2625,0
|
|
20240417,184800,123433110,2625,2625,2625,2625,0
|
|
20240417,184700,123433110,2625,2625,2625,2625,0
|
|
20240417,184600,123433110,2625,2625,2625,2625,0
|
|
20240417,184500,123433110,2625,2625,2625,2625,0
|
|
20240417,184400,123433110,2625,2625,2625,2625,0
|
|
20240417,184300,123433110,2625,2625,2625,2625,0
|
|
20240417,184200,123433110,2625,2625,2625,2625,693
|
|
20240417,184100,123433110,2625,2625,2625,2625,0
|
|
20240417,184000,123433110,2625,2625,2625,2625,0
|
|
20240417,183900,123433110,2625,2625,2625,2625,0
|
|
20240417,183800,123433110,2625,2625,2625,2625,0
|
|
20240417,183700,123433110,2625,2625,2625,2625,0
|
|
20240417,183600,123433110,2625,2625,2625,2625,0
|
|
20240417,183500,123433110,2625,2625,2625,2625,0
|
|
20240417,183400,123433110,2625,2625,2625,2625,0
|
|
20240417,183300,123433110,2625,2625,2625,2625,0
|
|
20240417,183200,123433110,2625,2625,2625,2625,0
|
|
20240417,183100,123433110,2625,2625,2625,2625,0
|
|
20240417,183000,123433110,2625,2625,2625,2625,0
|
|
20240417,182900,123433110,2625,2625,2625,2625,0
|
|
20240417,182800,123433110,2625,2625,2625,2625,0
|
|
20240417,182700,123433110,2625,2625,2625,2625,0
|
|
20240417,182600,123433110,2625,2625,2625,2625,0
|
|
20240417,182500,123433110,2625,2625,2625,2625,0
|
|
20240417,182400,123433110,2625,2625,2625,2625,0
|
|
20240417,182300,123433110,2625,2625,2625,2625,0
|
|
20240417,182200,123433110,2625,2625,2625,2625,0
|
|
20240417,182100,123433110,2625,2625,2625,2625,0
|
|
20240417,182000,123433110,2625,2625,2625,2625,0
|
|
20240417,181900,123433110,2625,2625,2625,2625,0
|
|
20240417,181800,123433110,2625,2625,2625,2625,0
|
|
20240417,181700,123433110,2625,2625,2625,2625,0
|
|
20240417,181600,123433110,2625,2625,2625,2625,0
|
|
20240417,181500,123433110,2625,2625,2625,2625,0
|
|
20240417,181400,123433110,2625,2625,2625,2625,0
|
|
20240417,181300,123433110,2625,2625,2625,2625,0
|
|
20240417,181200,123433110,2625,2625,2625,2625,693
|
|
20240417,181100,123433110,2625,2625,2625,2625,0
|
|
20240417,181000,123433110,2625,2625,2625,2625,0
|
|
20240417,180900,123433110,2625,2625,2625,2625,0
|
|
20240417,180800,123433110,2625,2625,2625,2625,0
|
|
20240417,180700,123433110,2625,2625,2625,2625,0
|
|
20240417,180600,123433110,2625,2625,2625,2625,0
|
|
20240417,180500,123433110,2625,2625,2625,2625,0
|
|
20240417,180400,123433110,2625,2625,2625,2625,0
|
|
20240417,180300,123433110,2625,2625,2625,2625,0
|
|
20240417,180200,123433110,2625,2625,2625,2625,0
|
|
20240417,180100,123433110,2625,2625,2625,2625,0
|
|
20240417,180000,123433110,2625,2625,2625,2625,0
|
|
20240417,175900,123433110,2625,2625,2625,2625,0
|
|
20240417,175800,123433110,2625,2625,2625,2625,0
|
|
20240417,175700,123433110,2625,2625,2625,2625,0
|
|
20240417,175600,123433110,2625,2625,2625,2625,0
|
|
20240417,175500,123433110,2625,2625,2625,2625,0
|
|
20240417,175400,123433110,2625,2625,2625,2625,0
|
|
20240417,175300,123433110,2625,2625,2625,2625,0
|
|
20240417,175200,123433110,2625,2625,2625,2625,0
|
|
20240417,175100,123433110,2625,2625,2625,2625,0
|
|
20240417,175000,123433110,2625,2625,2625,2625,0
|
|
20240417,174900,123433110,2625,2625,2625,2625,0
|
|
20240417,174800,123433110,2625,2625,2625,2625,0
|
|
20240417,174700,123433110,2625,2625,2625,2625,0
|
|
20240417,174600,123433110,2625,2625,2625,2625,0
|
|
20240417,174500,123433110,2625,2625,2625,2625,0
|
|
20240417,174400,123433110,2625,2625,2625,2625,0
|
|
20240417,174300,123433110,2625,2625,2625,2625,0
|
|
20240417,174200,123433110,2625,2625,2625,2625,693
|
|
20240417,174100,123433110,2625,2625,2625,2625,0
|
|
20240417,174000,123433110,2625,2625,2625,2625,0
|
|
20240417,173900,123433110,2625,2625,2625,2625,0
|
|
20240417,173800,123433110,2625,2625,2625,2625,0
|
|
20240417,173700,123433110,2625,2625,2625,2625,0
|
|
20240417,173600,123433110,2625,2625,2625,2625,0
|
|
20240417,173500,123433110,2625,2625,2625,2625,0
|
|
20240417,173400,123433110,2625,2625,2625,2625,0
|
|
20240417,173300,123433110,2625,2625,2625,2625,0
|
|
20240417,173200,123433110,2625,2625,2625,2625,0
|
|
20240417,173100,123433110,2625,2625,2625,2625,0
|
|
20240417,173000,123433110,2625,2625,2625,2625,0
|
|
20240417,172900,123433110,2625,2625,2625,2625,0
|
|
20240417,172800,123433110,2625,2625,2625,2625,0
|
|
20240417,172700,123433110,2625,2625,2625,2625,0
|
|
20240417,172600,123433110,2625,2625,2625,2625,0
|
|
20240417,172500,123433110,2625,2625,2625,2625,0
|
|
20240417,172400,123433110,2625,2625,2625,2625,0
|
|
20240417,172300,123433110,2625,2625,2625,2625,0
|
|
20240417,172200,123433110,2625,2625,2625,2625,0
|
|
20240417,172100,123433110,2625,2625,2625,2625,0
|
|
20240417,172000,123433110,2625,2625,2625,2625,0
|
|
20240417,171900,123433110,2625,2625,2625,2625,0
|
|
20240417,171800,123433110,2625,2625,2625,2625,0
|
|
20240417,171700,123433110,2625,2625,2625,2625,0
|
|
20240417,171600,123433110,2625,2625,2625,2625,0
|
|
20240417,171500,123433110,2625,2625,2625,2625,0
|
|
20240417,171400,123433110,2625,2625,2625,2625,0
|
|
20240417,171300,123433110,2625,2625,2625,2625,0
|
|
20240417,171200,123433110,2625,2625,2625,2625,693
|
|
20240417,171100,123433110,2625,2625,2625,2625,0
|
|
20240417,171000,123433110,2625,2625,2625,2625,0
|
|
20240417,170900,123433110,2625,2625,2625,2625,0
|
|
20240417,170800,123433110,2625,2625,2625,2625,0
|
|
20240417,170700,123433110,2625,2625,2625,2625,0
|
|
20240417,170600,123433110,2625,2625,2625,2625,0
|
|
20240417,170500,123433110,2625,2625,2625,2625,0
|
|
20240417,170400,123433110,2625,2625,2625,2625,0
|
|
20240417,170300,123433110,2625,2625,2625,2625,0
|
|
20240417,170200,123433110,2625,2625,2625,2625,0
|
|
20240417,170100,123433110,2625,2625,2625,2625,0
|
|
20240417,170000,123433110,2625,2625,2625,2625,0
|
|
20240417,165900,123433110,2625,2625,2625,2625,0
|
|
20240417,165800,123433110,2625,2625,2625,2625,0
|
|
20240417,165700,123433110,2625,2625,2625,2625,0
|
|
20240417,165600,123433110,2625,2625,2625,2625,0
|
|
20240417,165500,123433110,2625,2625,2625,2625,0
|
|
20240417,165400,123433110,2625,2625,2625,2625,0
|
|
20240417,165300,123433110,2625,2625,2625,2625,0
|
|
20240417,165200,123433110,2625,2625,2625,2625,0
|
|
20240417,165100,123433110,2625,2625,2625,2625,0
|
|
20240417,165000,123433110,2625,2625,2625,2625,0
|
|
20240417,164900,123433110,2625,2625,2625,2625,0
|
|
20240417,164800,123433110,2625,2625,2625,2625,0
|
|
20240417,164700,123433110,2625,2625,2625,2625,0
|
|
20240417,164600,123433110,2625,2625,2625,2625,0
|
|
20240417,164500,123433110,2625,2625,2625,2625,0
|
|
20240417,164400,123433110,2625,2625,2625,2625,0
|
|
20240417,164300,123433110,2625,2625,2625,2625,0
|
|
20240417,164200,123433110,2625,2625,2625,2625,693
|
|
20240417,164100,123433110,2625,2625,2625,2625,0
|
|
20240417,164000,123433110,2625,2625,2625,2625,0
|
|
20240417,163900,123433110,2625,2625,2625,2625,0
|
|
20240417,163800,123433110,2625,2625,2625,2625,0
|
|
20240417,163700,123433110,2625,2625,2625,2625,0
|
|
20240417,163600,123433110,2625,2625,2625,2625,0
|
|
20240417,163500,123433110,2625,2625,2625,2625,0
|
|
20240417,163400,123433110,2625,2625,2625,2625,0
|
|
20240417,163300,123433110,2625,2625,2625,2625,0
|
|
20240417,163200,123433110,2625,2625,2625,2625,0
|
|
20240417,163100,123433110,2625,2625,2625,2625,0
|
|
20240417,163000,123433110,2625,2625,2625,2625,0
|
|
20240417,162900,123433110,2625,2625,2625,2625,0
|
|
20240417,162800,123433110,2625,2625,2625,2625,0
|
|
20240417,162700,123433110,2625,2625,2625,2625,0
|
|
20240417,162600,123433110,2625,2625,2625,2625,0
|
|
20240417,162500,123433110,2625,2625,2625,2625,0
|
|
20240417,162400,123433110,2625,2625,2625,2625,0
|
|
20240417,162300,123433110,2625,2625,2625,2625,0
|
|
20240417,162200,123433110,2625,2625,2625,2625,0
|
|
20240417,162100,123433110,2625,2625,2625,2625,0
|
|
20240417,162000,123433110,2625,2625,2625,2625,0
|
|
20240417,161900,123433110,2625,2625,2625,2625,0
|
|
20240417,161800,123433110,2625,2625,2625,2625,0
|
|
20240417,161700,123433110,2625,2625,2625,2625,0
|
|
20240417,161600,123433110,2625,2625,2625,2625,0
|
|
20240417,161500,123433110,2625,2625,2625,2625,0
|
|
20240417,161400,123433110,2625,2625,2625,2625,0
|
|
20240417,161300,123433110,2625,2625,2625,2625,0
|
|
20240417,161200,123433110,2625,2625,2625,2625,693
|
|
20240417,161100,123433110,2625,2625,2625,2625,0
|
|
20240417,161000,123433110,2625,2625,2625,2625,0
|
|
20240417,160900,123433110,2625,2625,2625,2625,0
|
|
20240417,160800,123433110,2625,2625,2625,2625,0
|
|
20240417,160700,123433110,2625,2625,2625,2625,0
|
|
20240417,160600,123433110,2625,2625,2625,2625,0
|
|
20240417,160500,123433110,2625,2625,2625,2625,0
|
|
20240417,160400,123433110,2625,2625,2625,2625,0
|
|
20240417,160300,123433110,2625,2625,2625,2625,0
|
|
20240417,160200,123433110,2625,2625,2625,2625,0
|
|
20240417,160100,123433110,2625,2625,2625,2625,0
|
|
20240417,160000,123433110,2625,2625,2625,2625,0
|
|
20240417,155900,123433110,2625,2625,2625,2625,0
|
|
20240417,155800,123433110,2625,2625,2625,2625,0
|
|
20240417,155700,123433110,2625,2625,2625,2625,0
|
|
20240417,155600,123433110,2625,2625,2625,2625,0
|
|
20240417,155500,123433110,2625,2625,2625,2625,0
|
|
20240417,155400,123433110,2625,2625,2625,2625,0
|
|
20240417,155300,123433110,2625,2625,2625,2625,0
|
|
20240417,155200,123433110,2625,2625,2625,2625,0
|
|
20240417,155100,123433110,2625,2625,2625,2625,0
|
|
20240417,155000,123433110,2625,2625,2625,2625,0
|
|
20240417,154900,123433110,2625,2625,2625,2625,0
|
|
20240417,154800,123433110,2625,2625,2625,2625,0
|
|
20240417,154700,123433110,2625,2625,2625,2625,0
|
|
20240417,154600,123433110,2625,2625,2625,2625,0
|
|
20240417,154500,123433110,2625,2625,2625,2625,0
|
|
20240417,154400,123433110,2625,2625,2625,2625,0
|
|
20240417,154300,123433110,2625,2625,2625,2625,0
|
|
20240417,154200,123433110,2625,2625,2625,2625,693
|
|
20240417,154100,123433110,2625,2625,2625,2625,0
|
|
20240417,154000,123433110,2625,2625,2625,2625,0
|
|
20240417,153900,123433110,2625,2625,2625,2625,0
|
|
20240417,153800,123433110,2625,2625,2625,2625,0
|
|
20240417,153700,123433110,2625,2625,2625,2625,0
|
|
20240417,153600,123433110,2625,2625,2625,2625,0
|
|
20240417,153500,123433110,2625,2625,2625,2625,0
|
|
20240417,153400,123433110,2625,2625,2625,2625,0
|
|
20240417,153300,123433110,2625,2625,2625,2625,0
|
|
20240417,153200,123433110,2625,2625,2625,2625,0
|
|
20240417,153100,123433110,2625,2625,2625,2625,0
|
|
20240417,153000,123433110,2625,2625,2625,2625,693
|
|
20240417,152900,121613985,2615,2615,2615,2615,0
|
|
20240417,152800,121613985,2615,2615,2615,2615,0
|
|
20240417,152700,121613985,2615,2615,2615,2615,0
|
|
20240417,152600,121613985,2615,2615,2615,2615,0
|
|
20240417,152500,121613985,2615,2615,2615,2615,0
|
|
20240417,152400,121613985,2615,2615,2615,2615,0
|
|
20240417,152300,121613985,2615,2615,2615,2615,0
|
|
20240417,152200,121613985,2615,2615,2615,2615,0
|
|
20240417,152100,121613985,2615,2615,2615,2615,0
|
|
20240417,152000,121613985,2615,2615,2615,2615,0
|
|
20240417,151900,121613985,2615,2615,2615,2615,20
|
|
20240417,151800,121561685,2615,2615,2615,2615,0
|
|
20240417,151700,121561685,2615,2615,2615,2615,5
|
|
20240417,151600,121548610,2615,2615,2615,2615,500
|
|
20240417,151500,120241110,2620,2620,2620,2620,0
|
|
20240417,151400,120241110,2620,2620,2620,2620,0
|
|
20240417,151300,120241110,2620,2620,2620,2620,0
|
|
20240417,151200,120241110,2620,2620,2620,2620,0
|
|
20240417,151100,120241110,2620,2620,2620,2620,0
|
|
20240417,151000,120241110,2620,2620,2620,2620,2
|
|
20240417,150900,120235870,2610,2610,2610,2610,0
|
|
20240417,150800,120235870,2610,2620,2620,2610,166
|
|
20240417,150700,119802450,2620,2620,2620,2620,0
|
|
20240417,150600,119802450,2620,2620,2620,2620,0
|
|
20240417,150500,119802450,2620,2620,2620,2600,4882
|
|
20240417,150400,107066710,2620,2620,2620,2620,0
|
|
20240417,150300,107066710,2620,2620,2620,2620,10
|
|
20240417,150200,107040510,2620,2620,2620,2620,4
|
|
20240417,150100,107030030,2620,2620,2620,2620,155
|
|
20240417,150000,106623930,2620,2620,2620,2620,500
|
|
20240417,145900,105313930,2620,2625,2625,2620,3429
|
|
20240417,145800,96318710,2630,2630,2630,2630,0
|
|
20240417,145700,96318710,2630,2630,2630,2630,616
|
|
20240417,145600,94698630,2630,2630,2630,2630,100
|
|
20240417,145500,94435630,2635,2635,2635,2635,0
|
|
20240417,145400,94435630,2635,2635,2635,2635,0
|
|
20240417,145300,94435630,2635,2635,2635,2635,0
|
|
20240417,145200,94435630,2635,2635,2635,2635,0
|
|
20240417,145100,94435630,2635,2635,2635,2635,0
|
|
20240417,145000,94435630,2635,2635,2635,2635,0
|
|
20240417,144900,94435630,2635,2635,2635,2635,40
|
|
20240417,144800,94330230,2630,2630,2630,2630,500
|
|
20240417,144700,93015230,2635,2635,2635,2635,0
|
|
20240417,144600,93015230,2635,2635,2635,2635,0
|
|
20240417,144500,93015230,2635,2635,2635,2635,4
|
|
20240417,144400,93004690,2635,2635,2635,2635,0
|
|
20240417,144300,93004690,2635,2635,2635,2635,0
|
|
20240417,144200,93004690,2635,2635,2635,2635,318
|
|
20240417,144100,92166760,2635,2635,2635,2635,0
|
|
20240417,144000,92166760,2635,2635,2635,2635,0
|
|
20240417,143900,92166760,2635,2635,2635,2635,0
|
|
20240417,143800,92166760,2635,2635,2635,2635,18
|
|
20240417,143700,92119330,2635,2635,2635,2635,247
|
|
20240417,143600,91468485,2640,2640,2640,2640,0
|
|
20240417,143500,91468485,2640,2640,2640,2640,31
|
|
20240417,143400,91386645,2640,2640,2640,2640,0
|
|
20240417,143300,91386645,2640,2640,2640,2640,0
|
|
20240417,143200,91386645,2640,2640,2640,2640,1
|
|
20240417,143100,91384005,2630,2630,2630,2630,0
|
|
20240417,143000,91384005,2630,2635,2635,2630,3657
|
|
20240417,142900,81760695,2640,2640,2640,2640,0
|
|
20240417,142800,81760695,2640,2640,2640,2640,0
|
|
20240417,142700,81760695,2640,2640,2640,2640,0
|
|
20240417,142600,81760695,2640,2640,2640,2640,0
|
|
20240417,142500,81760695,2640,2640,2640,2640,0
|
|
20240417,142400,81760695,2640,2635,2640,2635,1203
|
|
20240417,142300,78585790,2640,2640,2640,2640,1
|
|
20240417,142200,78583150,2640,2640,2640,2640,0
|
|
20240417,142100,78583150,2640,2640,2640,2640,0
|
|
20240417,142000,78583150,2640,2640,2640,2640,0
|
|
20240417,141900,78583150,2640,2640,2640,2640,0
|
|
20240417,141800,78583150,2640,2640,2640,2640,0
|
|
20240417,141700,78583150,2640,2640,2640,2640,0
|
|
20240417,141600,78583150,2640,2640,2640,2640,0
|
|
20240417,141500,78583150,2640,2640,2640,2640,0
|
|
20240417,141400,78583150,2640,2640,2640,2640,20
|
|
20240417,141300,78530350,2640,2640,2640,2640,0
|
|
20240417,141200,78530350,2640,2640,2640,2640,1
|
|
20240417,141100,78527710,2635,2635,2635,2635,200
|
|
20240417,141000,78000710,2640,2640,2640,2640,0
|
|
20240417,140900,78000710,2640,2640,2640,2640,42
|
|
20240417,140800,77889830,2640,2640,2640,2640,38
|
|
20240417,140700,77789510,2640,2640,2640,2640,154
|
|
20240417,140600,77382950,2640,2640,2640,2640,80
|
|
20240417,140500,77171750,2645,2645,2645,2645,0
|
|
20240417,140400,77171750,2645,2645,2645,2645,0
|
|
20240417,140300,77171750,2645,2645,2645,2645,0
|
|
20240417,140200,77171750,2645,2645,2645,2645,1
|
|
20240417,140100,77169105,2645,2645,2645,2645,31
|
|
20240417,140000,77087110,2645,2645,2645,2645,0
|
|
20240417,135900,77087110,2645,2645,2645,2645,1
|
|
20240417,135800,77084465,2645,2645,2645,2645,0
|
|
20240417,135700,77084465,2645,2645,2645,2645,1
|
|
20240417,135600,77081820,2640,2645,2645,2640,433
|
|
20240417,135500,75936700,2645,2645,2645,2645,0
|
|
20240417,135400,75936700,2645,2645,2645,2645,0
|
|
20240417,135300,75936700,2645,2645,2645,2645,0
|
|
20240417,135200,75936700,2645,2645,2645,2645,0
|
|
20240417,135100,75936700,2645,2640,2645,2640,151
|
|
20240417,135000,75538055,2645,2645,2645,2645,0
|
|
20240417,134900,75538055,2645,2645,2645,2645,0
|
|
20240417,134800,75538055,2645,2645,2645,2645,999
|
|
20240417,134700,72895700,2645,2645,2645,2645,50
|
|
20240417,134600,72763450,2645,2645,2645,2645,0
|
|
20240417,134500,72763450,2645,2645,2645,2645,78
|
|
20240417,134400,72557140,2645,2645,2645,2645,0
|
|
20240417,134300,72557140,2645,2645,2645,2645,0
|
|
20240417,134200,72557140,2645,2645,2645,2645,0
|
|
20240417,134100,72557140,2645,2645,2645,2645,0
|
|
20240417,134000,72557140,2645,2645,2645,2645,0
|
|
20240417,133900,72557140,2645,2645,2645,2645,0
|
|
20240417,133800,72557140,2645,2645,2645,2645,0
|
|
20240417,133700,72557140,2645,2645,2645,2645,0
|
|
20240417,133600,72557140,2645,2645,2645,2645,40
|
|
20240417,133500,72451340,2645,2645,2645,2645,0
|
|
20240417,133400,72451340,2645,2645,2645,2645,0
|
|
20240417,133300,72451340,2645,2645,2645,2645,0
|
|
20240417,133200,72451340,2645,2645,2645,2645,0
|
|
20240417,133100,72451340,2645,2645,2645,2645,0
|
|
20240417,133000,72451340,2645,2645,2645,2645,0
|
|
20240417,132900,72451340,2645,2640,2645,2640,123
|
|
20240417,132800,72126465,2640,2640,2640,2640,18
|
|
20240417,132700,72078945,2640,2640,2640,2640,0
|
|
20240417,132600,72078945,2640,2640,2640,2640,0
|
|
20240417,132500,72078945,2640,2640,2640,2640,0
|
|
20240417,132400,72078945,2640,2640,2640,2640,0
|
|
20240417,132300,72078945,2640,2640,2640,2640,0
|
|
20240417,132200,72078945,2640,2640,2640,2640,398
|
|
20240417,132100,71028225,2640,2640,2640,2640,111
|
|
20240417,132000,70735185,2640,2640,2640,2635,50
|
|
20240417,131900,70603290,2635,2635,2635,2635,13
|
|
20240417,131800,70569035,2635,2635,2635,2635,2
|
|
20240417,131700,70563765,2635,2635,2635,2635,4
|
|
20240417,131600,70553225,2635,2635,2635,2635,0
|
|
20240417,131500,70553225,2635,2635,2635,2635,5
|
|
20240417,131400,70540050,2635,2635,2635,2635,1
|
|
20240417,131300,70537415,2630,2630,2630,2630,0
|
|
20240417,131200,70537415,2630,2630,2630,2630,0
|
|
20240417,131100,70537415,2630,2630,2630,2630,0
|
|
20240417,131000,70537415,2630,2630,2630,2630,209
|
|
20240417,130900,69987745,2630,2630,2630,2630,0
|
|
20240417,130800,69987745,2630,2630,2630,2630,0
|
|
20240417,130700,69987745,2630,2630,2630,2630,0
|
|
20240417,130600,69987745,2630,2630,2630,2630,0
|
|
20240417,130500,69987745,2630,2630,2630,2630,396
|
|
20240417,130400,68946265,2630,2630,2630,2630,0
|
|
20240417,130300,68946265,2630,2630,2630,2630,0
|
|
20240417,130200,68946265,2630,2630,2630,2630,0
|
|
20240417,130100,68946265,2630,2630,2630,2630,0
|
|
20240417,130000,68946265,2630,2630,2630,2630,0
|
|
20240417,125900,68946265,2630,2630,2630,2630,3
|
|
20240417,125800,68938375,2630,2630,2630,2630,0
|
|
20240417,125700,68938375,2630,2630,2630,2630,100
|
|
20240417,125600,68675375,2630,2630,2630,2630,2
|
|
20240417,125500,68670115,2630,2630,2630,2630,1
|
|
20240417,125400,68667485,2620,2625,2625,2620,600
|
|
20240417,125300,67095305,2630,2630,2630,2630,90
|
|
20240417,125200,66858605,2630,2630,2630,2630,50
|
|
20240417,125100,66727105,2630,2630,2630,2630,30
|
|
20240417,125000,66648205,2630,2630,2630,2630,1
|
|
20240417,124900,66645575,2620,2620,2620,2620,0
|
|
20240417,124800,66645575,2620,2625,2625,2620,568
|
|
20240417,124700,65156365,2630,2630,2630,2630,407
|
|
20240417,124600,64085955,2635,2635,2635,2635,0
|
|
20240417,124500,64085955,2635,2635,2635,2635,0
|
|
20240417,124400,64085955,2635,2635,2635,2635,61
|
|
20240417,124300,63925220,2635,2635,2635,2635,1
|
|
20240417,124200,63922585,2635,2630,2635,2630,3
|
|
20240417,124100,63914685,2635,2635,2635,2635,0
|
|
20240417,124000,63914685,2635,2635,2635,2635,0
|
|
20240417,123900,63914685,2635,2635,2635,2635,0
|
|
20240417,123800,63914685,2635,2635,2635,2635,148
|
|
20240417,123700,63524705,2635,2635,2635,2635,0
|
|
20240417,123600,63524705,2635,2635,2635,2635,1
|
|
20240417,123500,63522070,2625,2625,2625,2625,0
|
|
20240417,123400,63522070,2625,2625,2625,2625,0
|
|
20240417,123300,63522070,2625,2625,2625,2625,1
|
|
20240417,123200,63519445,2625,2635,2635,2625,1843
|
|
20240417,123100,58680140,2645,2645,2645,2645,1
|
|
20240417,123000,58677495,2645,2645,2645,2645,18
|
|
20240417,122900,58629885,2650,2650,2650,2650,0
|
|
20240417,122800,58629885,2650,2650,2650,2650,0
|
|
20240417,122700,58629885,2650,2650,2650,2650,0
|
|
20240417,122600,58629885,2650,2650,2650,2650,0
|
|
20240417,122500,58629885,2650,2650,2650,2650,0
|
|
20240417,122400,58629885,2650,2650,2650,2650,0
|
|
20240417,122300,58629885,2650,2650,2650,2650,0
|
|
20240417,122200,58629885,2650,2650,2650,2650,0
|
|
20240417,122100,58629885,2650,2650,2650,2650,0
|
|
20240417,122000,58629885,2650,2650,2650,2650,0
|
|
20240417,121900,58629885,2650,2650,2650,2650,0
|
|
20240417,121800,58629885,2650,2650,2650,2650,0
|
|
20240417,121700,58629885,2650,2650,2650,2650,0
|
|
20240417,121600,58629885,2650,2650,2650,2650,0
|
|
20240417,121500,58629885,2650,2650,2650,2650,0
|
|
20240417,121400,58629885,2650,2650,2650,2650,0
|
|
20240417,121300,58629885,2650,2650,2650,2650,0
|
|
20240417,121200,58629885,2650,2650,2650,2650,0
|
|
20240417,121100,58629885,2650,2650,2650,2650,0
|
|
20240417,121000,58629885,2650,2650,2650,2650,0
|
|
20240417,120900,58629885,2650,2650,2650,2650,0
|
|
20240417,120800,58629885,2650,2650,2650,2650,0
|
|
20240417,120700,58629885,2650,2650,2650,2650,0
|
|
20240417,120600,58629885,2650,2650,2650,2650,0
|
|
20240417,120500,58629885,2650,2650,2650,2650,0
|
|
20240417,120400,58629885,2650,2650,2650,2650,1
|
|
20240417,120300,58627235,2630,2630,2650,2630,374
|
|
20240417,120200,57643595,2650,2650,2650,2650,0
|
|
20240417,120100,57643595,2650,2650,2650,2630,2202
|
|
20240417,120000,51847330,2640,2640,2640,2640,72
|
|
20240417,115900,51657250,2650,2650,2650,2650,0
|
|
20240417,115800,51657250,2650,2650,2650,2650,0
|
|
20240417,115700,51657250,2650,2650,2650,2650,0
|
|
20240417,115600,51657250,2650,2650,2650,2650,0
|
|
20240417,115500,51657250,2650,2650,2650,2650,0
|
|
20240417,115400,51657250,2650,2650,2650,2650,0
|
|
20240417,115300,51657250,2650,2650,2650,2650,0
|
|
20240417,115200,51657250,2650,2650,2650,2650,0
|
|
20240417,115100,51657250,2650,2650,2650,2650,200
|
|
20240417,115000,51127250,2650,2650,2650,2650,0
|
|
20240417,114900,51127250,2650,2650,2650,2650,0
|
|
20240417,114800,51127250,2650,2650,2650,2650,0
|
|
20240417,114700,51127250,2650,2650,2650,2650,0
|
|
20240417,114600,51127250,2650,2650,2650,2650,257
|
|
20240417,114500,50446200,2650,2650,2650,2650,0
|
|
20240417,114400,50446200,2650,2650,2650,2650,0
|
|
20240417,114300,50446200,2650,2650,2650,2650,1
|
|
20240417,114200,50443550,2650,2650,2650,2650,0
|
|
20240417,114100,50443550,2650,2650,2650,2650,0
|
|
20240417,114000,50443550,2650,2650,2650,2650,0
|
|
20240417,113900,50443550,2650,2650,2650,2650,0
|
|
20240417,113800,50443550,2650,2650,2650,2650,0
|
|
20240417,113700,50443550,2650,2650,2650,2650,0
|
|
20240417,113600,50443550,2650,2650,2650,2650,0
|
|
20240417,113500,50443550,2650,2650,2650,2650,0
|
|
20240417,113400,50443550,2650,2650,2650,2650,0
|
|
20240417,113300,50443550,2650,2650,2650,2650,0
|
|
20240417,113200,50443550,2650,2650,2650,2650,0
|
|
20240417,113100,50443550,2650,2650,2650,2650,0
|
|
20240417,113000,50443550,2650,2635,2650,2635,101
|
|
20240417,112900,50177400,2655,2655,2655,2655,0
|
|
20240417,112800,50177400,2655,2655,2655,2655,0
|
|
20240417,112700,50177400,2655,2655,2655,2655,0
|
|
20240417,112600,50177400,2655,2655,2655,2655,3
|
|
20240417,112500,50169435,2655,2655,2655,2655,0
|
|
20240417,112400,50169435,2655,2655,2655,2655,0
|
|
20240417,112300,50169435,2655,2655,2655,2655,0
|
|
20240417,112200,50169435,2655,2650,2655,2640,1654
|
|
20240417,112100,45799000,2655,2655,2655,2655,0
|
|
20240417,112000,45799000,2655,2655,2655,2655,19
|
|
20240417,111900,45748555,2655,2655,2655,2655,1
|
|
20240417,111800,45745900,2655,2655,2655,2655,200
|
|
20240417,111700,45214900,2655,2655,2655,2655,100
|
|
20240417,111600,44949400,2655,2655,2655,2655,1
|
|
20240417,111500,44946745,2650,2650,2650,2650,0
|
|
20240417,111400,44946745,2650,2650,2650,2650,0
|
|
20240417,111300,44946745,2650,2650,2650,2650,0
|
|
20240417,111200,44946745,2650,2650,2650,2650,0
|
|
20240417,111100,44946745,2650,2650,2650,2650,0
|
|
20240417,111000,44946745,2650,2650,2650,2650,7
|
|
20240417,110900,44928195,2650,2650,2650,2650,201
|
|
20240417,110800,44395545,2655,2655,2655,2655,1
|
|
20240417,110700,44392890,2650,2645,2650,2645,1326
|
|
20240417,110600,40884570,2640,2640,2640,2640,0
|
|
20240417,110500,40884570,2640,2640,2640,2640,0
|
|
20240417,110400,40884570,2640,2640,2640,2640,2
|
|
20240417,110300,40879290,2645,2645,2645,2645,2
|
|
20240417,110200,40874000,2645,2645,2645,2645,46
|
|
20240417,110100,40752330,2650,2650,2650,2650,0
|
|
20240417,110000,40752330,2650,2650,2650,2650,0
|
|
20240417,105900,40752330,2650,2650,2650,2650,0
|
|
20240417,105800,40752330,2650,2650,2650,2650,27
|
|
20240417,105700,40680780,2650,2650,2650,2650,0
|
|
20240417,105600,40680780,2650,2650,2650,2650,0
|
|
20240417,105500,40680780,2650,2650,2650,2650,0
|
|
20240417,105400,40680780,2650,2650,2650,2650,2
|
|
20240417,105300,40675480,2645,2645,2645,2645,34
|
|
20240417,105200,40585550,2645,2645,2645,2645,0
|
|
20240417,105100,40585550,2645,2645,2645,2645,0
|
|
20240417,105000,40585550,2645,2645,2645,2645,0
|
|
20240417,104900,40585550,2645,2645,2645,2645,0
|
|
20240417,104800,40585550,2645,2645,2645,2645,0
|
|
20240417,104700,40585550,2645,2645,2645,2645,0
|
|
20240417,104600,40585550,2645,2650,2650,2645,1284
|
|
20240417,104500,37187950,2650,2650,2650,2650,0
|
|
20240417,104400,37187950,2650,2650,2650,2650,15
|
|
20240417,104300,37148200,2650,2650,2650,2650,400
|
|
20240417,104200,36088200,2655,2655,2655,2655,0
|
|
20240417,104100,36088200,2655,2655,2655,2655,0
|
|
20240417,104000,36088200,2655,2655,2655,2655,0
|
|
20240417,103900,36088200,2655,2655,2655,2655,0
|
|
20240417,103800,36088200,2655,2655,2655,2655,0
|
|
20240417,103700,36088200,2655,2655,2655,2655,0
|
|
20240417,103600,36088200,2655,2650,2655,2650,15
|
|
20240417,103500,36048440,2655,2655,2655,2655,0
|
|
20240417,103400,36048440,2655,2655,2655,2655,0
|
|
20240417,103300,36048440,2655,2655,2655,2655,0
|
|
20240417,103200,36048440,2655,2655,2655,2655,0
|
|
20240417,103100,36048440,2655,2655,2655,2655,0
|
|
20240417,103000,36048440,2655,2655,2655,2655,1
|
|
20240417,102900,36045785,2650,2650,2650,2650,1
|
|
20240417,102800,36043135,2650,2650,2650,2650,0
|
|
20240417,102700,36043135,2650,2650,2650,2650,26
|
|
20240417,102600,35974235,2650,2650,2650,2650,20
|
|
20240417,102500,35921235,2650,2650,2650,2650,6
|
|
20240417,102400,35905335,2655,2655,2655,2655,0
|
|
20240417,102300,35905335,2655,2655,2655,2655,0
|
|
20240417,102200,35905335,2655,2655,2655,2655,6
|
|
20240417,102100,35889405,2655,2655,2655,2655,0
|
|
20240417,102000,35889405,2655,2655,2655,2655,8
|
|
20240417,101900,35868165,2660,2660,2660,2660,0
|
|
20240417,101800,35868165,2660,2660,2660,2660,0
|
|
20240417,101700,35868165,2660,2655,2660,2655,8
|
|
20240417,101600,35846920,2655,2650,2655,2650,801
|
|
20240417,101500,33724265,2655,2655,2655,2655,1
|
|
20240417,101400,33721610,2655,2655,2655,2655,22
|
|
20240417,101300,33663200,2655,2655,2655,2655,6
|
|
20240417,101200,33647270,2655,2655,2655,2655,300
|
|
20240417,101100,32850770,2650,2650,2650,2650,59
|
|
20240417,101000,32694420,2655,2655,2655,2655,663
|
|
20240417,100900,30934155,2660,2660,2660,2660,64
|
|
20240417,100800,30763915,2665,2665,2665,2665,1
|
|
20240417,100700,30761250,2660,2660,2660,2660,0
|
|
20240417,100600,30761250,2660,2660,2660,2660,70
|
|
20240417,100500,30575050,2665,2665,2665,2665,1
|
|
20240417,100400,30572385,2670,2670,2670,2670,0
|
|
20240417,100300,30572385,2670,2670,2670,2670,0
|
|
20240417,100200,30572385,2670,2670,2670,2670,1
|
|
20240417,100100,30569715,2670,2670,2670,2670,101
|
|
20240417,100000,30300045,2670,2670,2670,2670,0
|
|
20240417,095900,30300045,2670,2670,2670,2670,11
|
|
20240417,095800,30270675,2670,2670,2670,2670,0
|
|
20240417,095700,30270675,2670,2670,2670,2670,0
|
|
20240417,095600,30270675,2670,2670,2670,2670,0
|
|
20240417,095500,30270675,2670,2670,2670,2670,1
|
|
20240417,095400,30268005,2660,2660,2660,2660,0
|
|
20240417,095300,30268005,2660,2660,2660,2660,0
|
|
20240417,095200,30268005,2660,2660,2660,2660,0
|
|
20240417,095100,30268005,2660,2660,2660,2660,100
|
|
20240417,095000,30002005,2670,2670,2670,2670,4
|
|
20240417,094900,29991325,2670,2670,2670,2670,0
|
|
20240417,094800,29991325,2670,2670,2670,2670,0
|
|
20240417,094700,29991325,2670,2670,2670,2670,0
|
|
20240417,094600,29991325,2670,2670,2670,2670,0
|
|
20240417,094500,29991325,2670,2660,2670,2660,2
|
|
20240417,094400,29985995,2665,2665,2665,2665,0
|
|
20240417,094300,29985995,2665,2665,2665,2665,0
|
|
20240417,094200,29985995,2665,2665,2665,2665,339
|
|
20240417,094100,29082560,2665,2665,2665,2665,0
|
|
20240417,094000,29082560,2665,2665,2665,2665,0
|
|
20240417,093900,29082560,2665,2665,2665,2665,0
|
|
20240417,093800,29082560,2665,2665,2665,2665,0
|
|
20240417,093700,29082560,2665,2665,2665,2665,7
|
|
20240417,093600,29063905,2655,2655,2655,2655,0
|
|
20240417,093500,29063905,2655,2655,2655,2655,0
|
|
20240417,093400,29063905,2655,2655,2655,2655,0
|
|
20240417,093300,29063905,2655,2655,2655,2655,0
|
|
20240417,093200,29063905,2655,2655,2655,2655,1
|
|
20240417,093100,29061250,2655,2655,2655,2655,17
|
|
20240417,093000,29016115,2670,2670,2670,2670,0
|
|
20240417,092900,29016115,2670,2670,2670,2670,20
|
|
20240417,092800,28962715,2670,2670,2670,2670,0
|
|
20240417,092700,28962715,2670,2670,2670,2670,0
|
|
20240417,092600,28962715,2670,2670,2670,2670,0
|
|
20240417,092500,28962715,2670,2670,2670,2670,0
|
|
20240417,092400,28962715,2670,2670,2670,2670,0
|
|
20240417,092300,28962715,2670,2670,2670,2670,10
|
|
20240417,092200,28936015,2670,2670,2670,2670,10
|
|
20240417,092100,28909315,2670,2650,2670,2650,201
|
|
20240417,092000,28376645,2670,2670,2670,2670,0
|
|
20240417,091900,28376645,2670,2670,2670,2670,0
|
|
20240417,091800,28376645,2670,2670,2670,2670,0
|
|
20240417,091700,28376645,2670,2670,2670,2670,0
|
|
20240417,091600,28376645,2670,2670,2670,2670,0
|
|
20240417,091500,28376645,2670,2670,2670,2670,0
|
|
20240417,091400,28376645,2670,2670,2670,2670,0
|
|
20240417,091300,28376645,2670,2670,2670,2670,0
|
|
20240417,091200,28376645,2670,2670,2670,2670,30
|
|
20240417,091100,28296545,2670,2670,2670,2670,1
|
|
20240417,091000,28293875,2645,2650,2650,2645,2521
|
|
20240417,090900,21615910,2650,2660,2660,2650,2050
|
|
20240417,090800,16182030,2660,2675,2675,2660,501
|
|
20240417,090700,14849355,2660,2670,2670,2660,3
|
|
20240417,090600,14841355,2675,2680,2680,2675,605
|
|
20240417,090500,13222955,2685,2685,2685,2685,0
|
|
20240417,090400,13222955,2685,2685,2685,2685,0
|
|
20240417,090300,13222955,2685,2685,2685,2685,1
|
|
20240417,090200,13220270,2650,2650,2650,2650,857
|
|
20240417,090100,10949220,2650,2680,2685,2650,109
|
|
20240417,090000,10657270,2675,2650,2675,2650,4003
|