595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240412,185200,207969920,2820,2820,2820,2820,4907
|
|
20240412,185100,207969920,2820,2820,2820,2820,0
|
|
20240412,185000,207969920,2820,2820,2820,2820,0
|
|
20240412,184900,207969920,2820,2820,2820,2820,0
|
|
20240412,184800,207969920,2820,2820,2820,2820,0
|
|
20240412,184700,207969920,2820,2820,2820,2820,0
|
|
20240412,184600,207969920,2820,2820,2820,2820,0
|
|
20240412,184500,207969920,2820,2820,2820,2820,0
|
|
20240412,184400,207969920,2820,2820,2820,2820,0
|
|
20240412,184300,207969920,2820,2820,2820,2820,0
|
|
20240412,184200,207969920,2820,2820,2820,2820,0
|
|
20240412,184100,207969920,2820,2820,2820,2820,0
|
|
20240412,184000,207969920,2820,2820,2820,2820,0
|
|
20240412,183900,207969920,2820,2820,2820,2820,0
|
|
20240412,183800,207969920,2820,2820,2820,2820,0
|
|
20240412,183700,207969920,2820,2820,2820,2820,0
|
|
20240412,183600,207969920,2820,2820,2820,2820,0
|
|
20240412,183500,207969920,2820,2820,2820,2820,0
|
|
20240412,183400,207969920,2820,2820,2820,2820,0
|
|
20240412,183300,207969920,2820,2820,2820,2820,0
|
|
20240412,183200,207969920,2820,2820,2820,2820,0
|
|
20240412,183100,207969920,2820,2820,2820,2820,0
|
|
20240412,183000,207969920,2820,2820,2820,2820,0
|
|
20240412,182900,207969920,2820,2820,2820,2820,0
|
|
20240412,182800,207969920,2820,2820,2820,2820,0
|
|
20240412,182700,207969920,2820,2820,2820,2820,0
|
|
20240412,182600,207969920,2820,2820,2820,2820,0
|
|
20240412,182500,207969920,2820,2820,2820,2820,0
|
|
20240412,182400,207969920,2820,2820,2820,2820,0
|
|
20240412,182300,207969920,2820,2820,2820,2820,0
|
|
20240412,182200,207969920,2820,2820,2820,2820,4907
|
|
20240412,182100,207969920,2820,2820,2820,2820,0
|
|
20240412,182000,207969920,2820,2820,2820,2820,0
|
|
20240412,181900,207969920,2820,2820,2820,2820,0
|
|
20240412,181800,207969920,2820,2820,2820,2820,0
|
|
20240412,181700,207969920,2820,2820,2820,2820,0
|
|
20240412,181600,207969920,2820,2820,2820,2820,0
|
|
20240412,181500,207969920,2820,2820,2820,2820,0
|
|
20240412,181400,207969920,2820,2820,2820,2820,0
|
|
20240412,181300,207969920,2820,2820,2820,2820,0
|
|
20240412,181200,207969920,2820,2820,2820,2820,0
|
|
20240412,181100,207969920,2820,2820,2820,2820,0
|
|
20240412,181000,207969920,2820,2820,2820,2820,0
|
|
20240412,180900,207969920,2820,2820,2820,2820,0
|
|
20240412,180800,207969920,2820,2820,2820,2820,0
|
|
20240412,180700,207969920,2820,2820,2820,2820,0
|
|
20240412,180600,207969920,2820,2820,2820,2820,0
|
|
20240412,180500,207969920,2820,2820,2820,2820,0
|
|
20240412,180400,207969920,2820,2820,2820,2820,0
|
|
20240412,180300,207969920,2820,2820,2820,2820,0
|
|
20240412,180200,207969920,2820,2820,2820,2820,0
|
|
20240412,180100,207969920,2820,2820,2820,2820,0
|
|
20240412,180000,207969920,2820,2820,2820,2820,0
|
|
20240412,175900,207969920,2820,2820,2820,2820,0
|
|
20240412,175800,207969920,2820,2820,2820,2820,0
|
|
20240412,175700,207969920,2820,2820,2820,2820,0
|
|
20240412,175600,207969920,2820,2820,2820,2820,0
|
|
20240412,175500,207969920,2820,2820,2820,2820,0
|
|
20240412,175400,207969920,2820,2820,2820,2820,0
|
|
20240412,175300,207969920,2820,2820,2820,2820,0
|
|
20240412,175200,207969920,2820,2820,2820,2820,4907
|
|
20240412,175100,207969920,2820,2820,2820,2820,0
|
|
20240412,175000,207969920,2820,2820,2820,2820,0
|
|
20240412,174900,207969920,2820,2820,2820,2820,0
|
|
20240412,174800,207969920,2820,2820,2820,2820,0
|
|
20240412,174700,207969920,2820,2820,2820,2820,0
|
|
20240412,174600,207969920,2820,2820,2820,2820,0
|
|
20240412,174500,207969920,2820,2820,2820,2820,0
|
|
20240412,174400,207969920,2820,2820,2820,2820,0
|
|
20240412,174300,207969920,2820,2820,2820,2820,0
|
|
20240412,174200,207969920,2820,2820,2820,2820,0
|
|
20240412,174100,207969920,2820,2820,2820,2820,0
|
|
20240412,174000,207969920,2820,2820,2820,2820,0
|
|
20240412,173900,207969920,2820,2820,2820,2820,0
|
|
20240412,173800,207969920,2820,2820,2820,2820,0
|
|
20240412,173700,207969920,2820,2820,2820,2820,0
|
|
20240412,173600,207969920,2820,2820,2820,2820,0
|
|
20240412,173500,207969920,2820,2820,2820,2820,0
|
|
20240412,173400,207969920,2820,2820,2820,2820,0
|
|
20240412,173300,207969920,2820,2820,2820,2820,0
|
|
20240412,173200,207969920,2820,2820,2820,2820,0
|
|
20240412,173100,207969920,2820,2820,2820,2820,0
|
|
20240412,173000,207969920,2820,2820,2820,2820,0
|
|
20240412,172900,207969920,2820,2820,2820,2820,0
|
|
20240412,172800,207969920,2820,2820,2820,2820,0
|
|
20240412,172700,207969920,2820,2820,2820,2820,0
|
|
20240412,172600,207969920,2820,2820,2820,2820,0
|
|
20240412,172500,207969920,2820,2820,2820,2820,0
|
|
20240412,172400,207969920,2820,2820,2820,2820,0
|
|
20240412,172300,207969920,2820,2820,2820,2820,0
|
|
20240412,172200,207969920,2820,2820,2820,2820,4907
|
|
20240412,172100,207969920,2820,2820,2820,2820,0
|
|
20240412,172000,207969920,2820,2820,2820,2820,0
|
|
20240412,171900,207969920,2820,2820,2820,2820,0
|
|
20240412,171800,207969920,2820,2820,2820,2820,0
|
|
20240412,171700,207969920,2820,2820,2820,2820,0
|
|
20240412,171600,207969920,2820,2820,2820,2820,0
|
|
20240412,171500,207969920,2820,2820,2820,2820,0
|
|
20240412,171400,207969920,2820,2820,2820,2820,0
|
|
20240412,171300,207969920,2820,2820,2820,2820,0
|
|
20240412,171200,207969920,2820,2820,2820,2820,0
|
|
20240412,171100,207969920,2820,2820,2820,2820,0
|
|
20240412,171000,207969920,2820,2820,2820,2820,0
|
|
20240412,170900,207969920,2820,2820,2820,2820,0
|
|
20240412,170800,207969920,2820,2820,2820,2820,0
|
|
20240412,170700,207969920,2820,2820,2820,2820,0
|
|
20240412,170600,207969920,2820,2820,2820,2820,0
|
|
20240412,170500,207969920,2820,2820,2820,2820,0
|
|
20240412,170400,207969920,2820,2820,2820,2820,0
|
|
20240412,170300,207969920,2820,2820,2820,2820,0
|
|
20240412,170200,207969920,2820,2820,2820,2820,0
|
|
20240412,170100,207969920,2820,2820,2820,2820,0
|
|
20240412,170000,207969920,2820,2820,2820,2820,0
|
|
20240412,165900,207969920,2820,2820,2820,2820,0
|
|
20240412,165800,207969920,2820,2820,2820,2820,0
|
|
20240412,165700,207969920,2820,2820,2820,2820,0
|
|
20240412,165600,207969920,2820,2820,2820,2820,0
|
|
20240412,165500,207969920,2820,2820,2820,2820,0
|
|
20240412,165400,207969920,2820,2820,2820,2820,0
|
|
20240412,165300,207969920,2820,2820,2820,2820,0
|
|
20240412,165200,207969920,2820,2820,2820,2820,4907
|
|
20240412,165100,207969920,2820,2820,2820,2820,0
|
|
20240412,165000,207969920,2820,2820,2820,2820,0
|
|
20240412,164900,207969920,2820,2820,2820,2820,0
|
|
20240412,164800,207969920,2820,2820,2820,2820,0
|
|
20240412,164700,207969920,2820,2820,2820,2820,0
|
|
20240412,164600,207969920,2820,2820,2820,2820,0
|
|
20240412,164500,207969920,2820,2820,2820,2820,0
|
|
20240412,164400,207969920,2820,2820,2820,2820,0
|
|
20240412,164300,207969920,2820,2820,2820,2820,0
|
|
20240412,164200,207969920,2820,2820,2820,2820,0
|
|
20240412,164100,207969920,2820,2820,2820,2820,0
|
|
20240412,164000,207969920,2820,2820,2820,2820,0
|
|
20240412,163900,207969920,2820,2820,2820,2820,0
|
|
20240412,163800,207969920,2820,2820,2820,2820,0
|
|
20240412,163700,207969920,2820,2820,2820,2820,0
|
|
20240412,163600,207969920,2820,2820,2820,2820,0
|
|
20240412,163500,207969920,2820,2820,2820,2820,0
|
|
20240412,163400,207969920,2820,2820,2820,2820,0
|
|
20240412,163300,207969920,2820,2820,2820,2820,0
|
|
20240412,163200,207969920,2820,2820,2820,2820,0
|
|
20240412,163100,207969920,2820,2820,2820,2820,0
|
|
20240412,163000,207969920,2820,2820,2820,2820,0
|
|
20240412,162900,207969920,2820,2820,2820,2820,0
|
|
20240412,162800,207969920,2820,2820,2820,2820,0
|
|
20240412,162700,207969920,2820,2820,2820,2820,0
|
|
20240412,162600,207969920,2820,2820,2820,2820,0
|
|
20240412,162500,207969920,2820,2820,2820,2820,0
|
|
20240412,162400,207969920,2820,2820,2820,2820,0
|
|
20240412,162300,207969920,2820,2820,2820,2820,0
|
|
20240412,162200,207969920,2820,2820,2820,2820,4907
|
|
20240412,162100,207969920,2820,2820,2820,2820,0
|
|
20240412,162000,207969920,2820,2820,2820,2820,0
|
|
20240412,161900,207969920,2820,2820,2820,2820,0
|
|
20240412,161800,207969920,2820,2820,2820,2820,0
|
|
20240412,161700,207969920,2820,2820,2820,2820,0
|
|
20240412,161600,207969920,2820,2820,2820,2820,0
|
|
20240412,161500,207969920,2820,2820,2820,2820,0
|
|
20240412,161400,207969920,2820,2820,2820,2820,0
|
|
20240412,161300,207969920,2820,2820,2820,2820,0
|
|
20240412,161200,207969920,2820,2820,2820,2820,0
|
|
20240412,161100,207969920,2820,2820,2820,2820,0
|
|
20240412,161000,207969920,2820,2820,2820,2820,0
|
|
20240412,160900,207969920,2820,2820,2820,2820,0
|
|
20240412,160800,207969920,2820,2820,2820,2820,0
|
|
20240412,160700,207969920,2820,2820,2820,2820,0
|
|
20240412,160600,207969920,2820,2820,2820,2820,0
|
|
20240412,160500,207969920,2820,2820,2820,2820,0
|
|
20240412,160400,207969920,2820,2820,2820,2820,0
|
|
20240412,160300,207969920,2820,2820,2820,2820,0
|
|
20240412,160200,207969920,2820,2820,2820,2820,0
|
|
20240412,160100,207969920,2820,2820,2820,2820,0
|
|
20240412,160000,207969920,2820,2820,2820,2820,0
|
|
20240412,155900,207969920,2820,2820,2820,2820,0
|
|
20240412,155800,207969920,2820,2820,2820,2820,0
|
|
20240412,155700,207969920,2820,2820,2820,2820,0
|
|
20240412,155600,207969920,2820,2820,2820,2820,0
|
|
20240412,155500,207969920,2820,2820,2820,2820,0
|
|
20240412,155400,207969920,2820,2820,2820,2820,0
|
|
20240412,155300,207969920,2820,2820,2820,2820,0
|
|
20240412,155200,207969920,2820,2820,2820,2820,4907
|
|
20240412,155100,207969920,2820,2820,2820,2820,0
|
|
20240412,155000,207969920,2820,2820,2820,2820,0
|
|
20240412,154900,207969920,2820,2820,2820,2820,0
|
|
20240412,154800,207969920,2820,2820,2820,2820,0
|
|
20240412,154700,207969920,2820,2820,2820,2820,0
|
|
20240412,154600,207969920,2820,2820,2820,2820,0
|
|
20240412,154500,207969920,2820,2820,2820,2820,0
|
|
20240412,154400,207969920,2820,2820,2820,2820,0
|
|
20240412,154300,207969920,2820,2820,2820,2820,0
|
|
20240412,154200,207969920,2820,2820,2820,2820,0
|
|
20240412,154100,207969920,2820,2820,2820,2820,0
|
|
20240412,154000,207969920,2820,2820,2820,2820,0
|
|
20240412,153900,207969920,2820,2820,2820,2820,0
|
|
20240412,153800,207969920,2820,2820,2820,2820,0
|
|
20240412,153700,207969920,2820,2820,2820,2820,0
|
|
20240412,153600,207969920,2820,2820,2820,2820,0
|
|
20240412,153500,207969920,2820,2820,2820,2820,0
|
|
20240412,153400,207969920,2820,2820,2820,2820,0
|
|
20240412,153300,207969920,2820,2820,2820,2820,0
|
|
20240412,153200,207969920,2820,2820,2820,2820,0
|
|
20240412,153100,207969920,2820,2820,2820,2820,0
|
|
20240412,153000,207969920,2820,2820,2820,2820,4907
|
|
20240412,152900,194132180,2820,2820,2820,2820,0
|
|
20240412,152800,194132180,2820,2820,2820,2820,0
|
|
20240412,152700,194132180,2820,2820,2820,2820,0
|
|
20240412,152600,194132180,2820,2820,2820,2820,0
|
|
20240412,152500,194132180,2820,2820,2820,2820,0
|
|
20240412,152400,194132180,2820,2820,2820,2820,0
|
|
20240412,152300,194132180,2820,2820,2820,2820,0
|
|
20240412,152200,194132180,2820,2820,2820,2820,0
|
|
20240412,152100,194132180,2820,2820,2820,2820,0
|
|
20240412,152000,194132180,2820,2820,2820,2820,0
|
|
20240412,151900,194132180,2820,2820,2820,2820,65
|
|
20240412,151800,193948880,2820,2820,2820,2820,216
|
|
20240412,151700,193339760,2820,2820,2820,2820,15
|
|
20240412,151600,193297460,2820,2820,2820,2820,354
|
|
20240412,151500,192299180,2815,2815,2815,2815,0
|
|
20240412,151400,192299180,2815,2815,2815,2815,0
|
|
20240412,151300,192299180,2815,2815,2815,2815,500
|
|
20240412,151200,190891680,2825,2825,2825,2825,19
|
|
20240412,151100,190838005,2825,2825,2825,2825,0
|
|
20240412,151000,190838005,2825,2825,2825,2825,27
|
|
20240412,150900,190761730,2825,2825,2825,2825,6
|
|
20240412,150800,190744780,2820,2820,2825,2820,1498
|
|
20240412,150700,186520400,2820,2820,2820,2820,77
|
|
20240412,150600,186303260,2820,2820,2820,2820,0
|
|
20240412,150500,186303260,2820,2825,2825,2820,103
|
|
20240412,150400,186012785,2815,2815,2815,2815,0
|
|
20240412,150300,186012785,2815,2815,2815,2815,1
|
|
20240412,150200,186009970,2815,2815,2815,2815,0
|
|
20240412,150100,186009970,2815,2815,2815,2815,104
|
|
20240412,150000,185717210,2810,2810,2810,2810,0
|
|
20240412,145900,185717210,2810,2810,2810,2810,0
|
|
20240412,145800,185717210,2810,2810,2810,2810,40
|
|
20240412,145700,185604810,2815,2815,2815,2815,1
|
|
20240412,145600,185601995,2815,2815,2815,2815,100
|
|
20240412,145500,185320495,2815,2815,2815,2815,0
|
|
20240412,145400,185320495,2815,2815,2815,2815,500
|
|
20240412,145300,183912995,2815,2815,2815,2815,2000
|
|
20240412,145200,178282995,2815,2815,2815,2815,0
|
|
20240412,145100,178282995,2815,2815,2815,2815,57
|
|
20240412,145000,178122540,2810,2810,2810,2810,0
|
|
20240412,144900,178122540,2810,2810,2810,2810,0
|
|
20240412,144800,178122540,2810,2810,2810,2810,0
|
|
20240412,144700,178122540,2810,2810,2810,2810,0
|
|
20240412,144600,178122540,2810,2810,2810,2810,0
|
|
20240412,144500,178122540,2810,2810,2810,2810,0
|
|
20240412,144400,178122540,2810,2810,2810,2810,0
|
|
20240412,144300,178122540,2810,2810,2810,2810,100
|
|
20240412,144200,177841540,2815,2815,2815,2815,0
|
|
20240412,144100,177841540,2815,2815,2815,2815,0
|
|
20240412,144000,177841540,2815,2815,2815,2815,13
|
|
20240412,143900,177804945,2815,2815,2815,2815,1000
|
|
20240412,143800,174989945,2810,2810,2810,2810,627
|
|
20240412,143700,173228075,2815,2810,2815,2810,41
|
|
20240412,143600,173112830,2815,2815,2815,2815,3
|
|
20240412,143500,173104385,2810,2810,2810,2810,0
|
|
20240412,143400,173104385,2810,2810,2810,2810,0
|
|
20240412,143300,173104385,2810,2810,2810,2810,0
|
|
20240412,143200,173104385,2810,2810,2810,2810,0
|
|
20240412,143100,173104385,2810,2810,2810,2810,0
|
|
20240412,143000,173104385,2810,2810,2810,2810,500
|
|
20240412,142900,171699385,2810,2810,2810,2810,30
|
|
20240412,142800,171615085,2810,2810,2810,2810,8
|
|
20240412,142700,171592605,2810,2810,2810,2810,100
|
|
20240412,142600,171311605,2810,2810,2810,2810,0
|
|
20240412,142500,171311605,2810,2810,2810,2810,10
|
|
20240412,142400,171283505,2810,2810,2810,2810,0
|
|
20240412,142300,171283505,2810,2810,2810,2810,0
|
|
20240412,142200,171283505,2810,2810,2810,2810,0
|
|
20240412,142100,171283505,2810,2810,2810,2810,0
|
|
20240412,142000,171283505,2810,2810,2810,2810,45
|
|
20240412,141900,171157055,2805,2805,2805,2805,0
|
|
20240412,141800,171157055,2805,2805,2805,2805,0
|
|
20240412,141700,171157055,2805,2810,2810,2805,6
|
|
20240412,141600,171140200,2810,2810,2810,2810,0
|
|
20240412,141500,171140200,2810,2810,2810,2810,0
|
|
20240412,141400,171140200,2810,2810,2810,2810,0
|
|
20240412,141300,171140200,2810,2810,2810,2810,0
|
|
20240412,141200,171140200,2810,2810,2810,2810,113
|
|
20240412,141100,170822670,2810,2810,2810,2810,0
|
|
20240412,141000,170822670,2810,2810,2810,2810,100
|
|
20240412,140900,170541670,2810,2810,2810,2810,38
|
|
20240412,140800,170434890,2810,2810,2810,2810,0
|
|
20240412,140700,170434890,2810,2810,2810,2810,380
|
|
20240412,140600,169367090,2815,2815,2815,2815,0
|
|
20240412,140500,169367090,2815,2815,2815,2815,100
|
|
20240412,140400,169085590,2815,2815,2815,2815,480
|
|
20240412,140300,167734390,2815,2815,2815,2815,0
|
|
20240412,140200,167734390,2815,2815,2815,2815,0
|
|
20240412,140100,167734390,2815,2815,2815,2815,379
|
|
20240412,140000,166667505,2815,2815,2815,2815,17
|
|
20240412,135900,166619650,2815,2815,2815,2815,0
|
|
20240412,135800,166619650,2815,2815,2815,2815,0
|
|
20240412,135700,166619650,2815,2815,2815,2815,0
|
|
20240412,135600,166619650,2815,2815,2815,2815,107
|
|
20240412,135500,166318445,2815,2815,2815,2815,30
|
|
20240412,135400,166233995,2810,2810,2810,2810,0
|
|
20240412,135300,166233995,2810,2810,2810,2810,0
|
|
20240412,135200,166233995,2810,2810,2810,2810,0
|
|
20240412,135100,166233995,2810,2810,2810,2810,0
|
|
20240412,135000,166233995,2810,2810,2810,2810,0
|
|
20240412,134900,166233995,2810,2810,2810,2810,0
|
|
20240412,134800,166233995,2810,2810,2810,2810,0
|
|
20240412,134700,166233995,2810,2810,2810,2810,0
|
|
20240412,134600,166233995,2810,2810,2810,2810,0
|
|
20240412,134500,166233995,2810,2810,2810,2810,0
|
|
20240412,134400,166233995,2810,2810,2810,2810,0
|
|
20240412,134300,166233995,2810,2810,2810,2810,0
|
|
20240412,134200,166233995,2810,2810,2810,2810,12
|
|
20240412,134100,166200275,2810,2810,2810,2810,0
|
|
20240412,134000,166200275,2810,2810,2810,2810,1800
|
|
20240412,133900,161142275,2815,2815,2815,2815,3
|
|
20240412,133800,161133830,2815,2815,2815,2815,0
|
|
20240412,133700,161133830,2815,2815,2815,2815,0
|
|
20240412,133600,161133830,2815,2815,2815,2815,10
|
|
20240412,133500,161105680,2815,2815,2815,2815,0
|
|
20240412,133400,161105680,2815,2815,2815,2815,1375
|
|
20240412,133300,157235055,2815,2815,2815,2815,0
|
|
20240412,133200,157235055,2815,2815,2815,2815,0
|
|
20240412,133100,157235055,2815,2820,2820,2815,1399
|
|
20240412,133000,153290090,2825,2825,2825,2825,0
|
|
20240412,132900,153290090,2825,2825,2825,2825,0
|
|
20240412,132800,153290090,2825,2825,2825,2825,0
|
|
20240412,132700,153290090,2825,2825,2825,2825,0
|
|
20240412,132600,153290090,2825,2825,2825,2825,10
|
|
20240412,132500,153261840,2825,2825,2825,2825,0
|
|
20240412,132400,153261840,2825,2825,2825,2825,0
|
|
20240412,132300,153261840,2825,2825,2825,2825,0
|
|
20240412,132200,153261840,2825,2825,2825,2825,5
|
|
20240412,132100,153247715,2825,2825,2825,2825,0
|
|
20240412,132000,153247715,2825,2825,2825,2825,1
|
|
20240412,131900,153244890,2825,2825,2825,2825,0
|
|
20240412,131800,153244890,2825,2825,2825,2825,1
|
|
20240412,131700,153242065,2825,2825,2825,2825,10
|
|
20240412,131600,153213815,2825,2825,2825,2825,0
|
|
20240412,131500,153213815,2825,2825,2825,2825,0
|
|
20240412,131400,153213815,2825,2825,2825,2825,220
|
|
20240412,131300,152592315,2820,2820,2820,2820,0
|
|
20240412,131200,152592315,2820,2820,2820,2820,0
|
|
20240412,131100,152592315,2820,2820,2820,2820,0
|
|
20240412,131000,152592315,2820,2820,2820,2820,0
|
|
20240412,130900,152592315,2820,2820,2820,2820,0
|
|
20240412,130800,152592315,2820,2820,2820,2820,0
|
|
20240412,130700,152592315,2820,2820,2820,2820,0
|
|
20240412,130600,152592315,2820,2820,2820,2820,0
|
|
20240412,130500,152592315,2820,2820,2820,2820,0
|
|
20240412,130400,152592315,2820,2820,2820,2820,0
|
|
20240412,130300,152592315,2820,2820,2820,2820,0
|
|
20240412,130200,152592315,2820,2820,2820,2820,1195
|
|
20240412,130100,149222415,2815,2815,2815,2815,0
|
|
20240412,130000,149222415,2815,2815,2815,2815,0
|
|
20240412,125900,149222415,2815,2815,2815,2815,0
|
|
20240412,125800,149222415,2815,2815,2815,2815,0
|
|
20240412,125700,149222415,2815,2815,2815,2815,1
|
|
20240412,125600,149219600,2820,2820,2820,2820,0
|
|
20240412,125500,149219600,2820,2820,2820,2820,5
|
|
20240412,125400,149205500,2820,2820,2820,2820,251
|
|
20240412,125300,148497680,2815,2815,2815,2815,3
|
|
20240412,125200,148489235,2820,2820,2820,2820,0
|
|
20240412,125100,148489235,2820,2820,2820,2820,2665
|
|
20240412,125000,140973935,2825,2825,2825,2825,0
|
|
20240412,124900,140973935,2825,2825,2825,2825,0
|
|
20240412,124800,140973935,2825,2825,2825,2825,0
|
|
20240412,124700,140973935,2825,2825,2825,2825,0
|
|
20240412,124600,140973935,2825,2825,2825,2825,151
|
|
20240412,124500,140547360,2825,2825,2825,2825,373
|
|
20240412,124400,139493635,2825,2825,2825,2825,0
|
|
20240412,124300,139493635,2825,2825,2825,2825,0
|
|
20240412,124200,139493635,2825,2825,2825,2825,0
|
|
20240412,124100,139493635,2825,2825,2825,2825,0
|
|
20240412,124000,139493635,2825,2825,2825,2825,0
|
|
20240412,123900,139493635,2825,2825,2825,2825,40
|
|
20240412,123800,139380635,2825,2825,2825,2825,314
|
|
20240412,123700,138493585,2830,2830,2830,2830,696
|
|
20240412,123600,136523905,2830,2830,2830,2830,8
|
|
20240412,123500,136501265,2830,2830,2830,2830,0
|
|
20240412,123400,136501265,2830,2830,2830,2830,386
|
|
20240412,123300,135408885,2825,2825,2825,2825,1
|
|
20240412,123200,135406060,2825,2825,2825,2825,0
|
|
20240412,123100,135406060,2825,2825,2825,2825,0
|
|
20240412,123000,135406060,2825,2825,2825,2825,87
|
|
20240412,122900,135160285,2830,2830,2830,2830,0
|
|
20240412,122800,135160285,2830,2830,2830,2830,0
|
|
20240412,122700,135160285,2830,2830,2830,2830,0
|
|
20240412,122600,135160285,2830,2830,2830,2830,350
|
|
20240412,122500,134169785,2830,2830,2830,2830,205
|
|
20240412,122400,133589635,2820,2820,2820,2820,0
|
|
20240412,122300,133589635,2820,2820,2820,2820,0
|
|
20240412,122200,133589635,2820,2820,2820,2820,0
|
|
20240412,122100,133589635,2820,2820,2820,2820,0
|
|
20240412,122000,133589635,2820,2820,2820,2820,0
|
|
20240412,121900,133589635,2820,2820,2820,2820,8
|
|
20240412,121800,133567075,2820,2820,2820,2820,0
|
|
20240412,121700,133567075,2820,2820,2820,2820,2
|
|
20240412,121600,133561435,2820,2820,2820,2820,0
|
|
20240412,121500,133561435,2820,2820,2820,2820,0
|
|
20240412,121400,133561435,2820,2820,2820,2820,135
|
|
20240412,121300,133180735,2820,2820,2820,2820,1001
|
|
20240412,121200,130357915,2820,2820,2820,2820,0
|
|
20240412,121100,130357915,2820,2825,2825,2820,1001
|
|
20240412,121000,127530095,2830,2830,2830,2830,8
|
|
20240412,120900,127507455,2820,2820,2820,2820,0
|
|
20240412,120800,127507455,2820,2820,2820,2820,1
|
|
20240412,120700,127504635,2820,2825,2825,2820,1082
|
|
20240412,120600,124448000,2830,2830,2830,2830,3
|
|
20240412,120500,124439510,2825,2825,2825,2825,120
|
|
20240412,120400,124100510,2825,2825,2825,2825,1
|
|
20240412,120300,124097685,2820,2820,2820,2820,0
|
|
20240412,120200,124097685,2820,2825,2825,2820,510
|
|
20240412,120100,122658945,2825,2825,2825,2825,0
|
|
20240412,120000,122658945,2825,2825,2825,2825,0
|
|
20240412,115900,122658945,2825,2825,2825,2825,0
|
|
20240412,115800,122658945,2825,2825,2825,2825,0
|
|
20240412,115700,122658945,2825,2825,2825,2825,0
|
|
20240412,115600,122658945,2825,2825,2825,2825,35
|
|
20240412,115500,122560070,2825,2825,2825,2825,65
|
|
20240412,115400,122376445,2825,2830,2830,2825,1600
|
|
20240412,115300,117855745,2835,2835,2835,2835,0
|
|
20240412,115200,117855745,2835,2835,2835,2835,0
|
|
20240412,115100,117855745,2835,2840,2840,2835,806
|
|
20240412,115000,115570730,2840,2840,2840,2840,0
|
|
20240412,114900,115570730,2840,2840,2840,2840,1
|
|
20240412,114800,115567890,2840,2840,2840,2840,0
|
|
20240412,114700,115567890,2840,2840,2840,2840,0
|
|
20240412,114600,115567890,2840,2840,2840,2840,1
|
|
20240412,114500,115565050,2840,2840,2840,2840,10
|
|
20240412,114400,115536650,2840,2840,2840,2840,0
|
|
20240412,114300,115536650,2840,2840,2840,2840,35
|
|
20240412,114200,115437250,2835,2835,2835,2835,0
|
|
20240412,114100,115437250,2835,2835,2835,2835,0
|
|
20240412,114000,115437250,2835,2835,2835,2835,0
|
|
20240412,113900,115437250,2835,2835,2835,2835,0
|
|
20240412,113800,115437250,2835,2835,2835,2835,0
|
|
20240412,113700,115437250,2835,2835,2835,2835,223
|
|
20240412,113600,114805045,2835,2835,2835,2835,0
|
|
20240412,113500,114805045,2835,2840,2840,2835,703
|
|
20240412,113400,112810045,2850,2850,2850,2850,90
|
|
20240412,113300,112553545,2850,2850,2850,2850,0
|
|
20240412,113200,112553545,2850,2850,2850,2850,1
|
|
20240412,113100,112550695,2840,2840,2840,2840,1
|
|
20240412,113000,112547855,2850,2850,2850,2850,0
|
|
20240412,112900,112547855,2850,2850,2850,2850,0
|
|
20240412,112800,112547855,2850,2840,2850,2840,366
|
|
20240412,112700,111505980,2840,2835,2840,2835,2
|
|
20240412,112600,111500305,2840,2840,2840,2840,264
|
|
20240412,112500,110750545,2840,2840,2840,2840,0
|
|
20240412,112400,110750545,2840,2840,2840,2840,0
|
|
20240412,112300,110750545,2840,2840,2840,2840,0
|
|
20240412,112200,110750545,2840,2840,2840,2840,0
|
|
20240412,112100,110750545,2840,2840,2840,2840,0
|
|
20240412,112000,110750545,2840,2840,2840,2840,0
|
|
20240412,111900,110750545,2840,2840,2840,2840,0
|
|
20240412,111800,110750545,2840,2840,2840,2840,530
|
|
20240412,111700,109245345,2840,2840,2840,2840,0
|
|
20240412,111600,109245345,2840,2840,2840,2840,1
|
|
20240412,111500,109242505,2840,2840,2840,2840,3
|
|
20240412,111400,109233985,2840,2840,2840,2840,2
|
|
20240412,111300,109228305,2840,2840,2840,2840,160
|
|
20240412,111200,108773905,2835,2835,2835,2835,0
|
|
20240412,111100,108773905,2835,2835,2835,2835,0
|
|
20240412,111000,108773905,2835,2835,2835,2835,0
|
|
20240412,110900,108773905,2835,2835,2835,2835,526
|
|
20240412,110800,107282695,2830,2830,2830,2830,0
|
|
20240412,110700,107282695,2830,2830,2830,2830,0
|
|
20240412,110600,107282695,2830,2830,2830,2830,1154
|
|
20240412,110500,104016875,2835,2835,2835,2835,12
|
|
20240412,110400,103982855,2835,2835,2835,2835,14
|
|
20240412,110300,103943165,2835,2835,2835,2835,0
|
|
20240412,110200,103943165,2835,2830,2835,2830,1031
|
|
20240412,110100,101025285,2830,2830,2830,2830,400
|
|
20240412,110000,99893285,2835,2835,2835,2835,0
|
|
20240412,105900,99893285,2835,2835,2835,2835,42
|
|
20240412,105800,99774215,2835,2835,2835,2835,0
|
|
20240412,105700,99774215,2835,2835,2835,2835,0
|
|
20240412,105600,99774215,2835,2835,2835,2835,1
|
|
20240412,105500,99771380,2835,2835,2835,2835,0
|
|
20240412,105400,99771380,2835,2835,2835,2835,754
|
|
20240412,105300,97633790,2835,2835,2835,2835,0
|
|
20240412,105200,97633790,2835,2835,2835,2835,1
|
|
20240412,105100,97630955,2835,2840,2840,2835,51
|
|
20240412,105000,97486365,2840,2840,2840,2840,0
|
|
20240412,104900,97486365,2840,2840,2840,2840,42
|
|
20240412,104800,97367085,2840,2840,2840,2840,0
|
|
20240412,104700,97367085,2840,2840,2840,2840,5
|
|
20240412,104600,97352885,2840,2840,2840,2840,0
|
|
20240412,104500,97352885,2840,2840,2840,2840,0
|
|
20240412,104400,97352885,2840,2840,2840,2840,2
|
|
20240412,104300,97347205,2835,2835,2835,2835,0
|
|
20240412,104200,97347205,2835,2835,2835,2835,0
|
|
20240412,104100,97347205,2835,2835,2835,2835,0
|
|
20240412,104000,97347205,2835,2835,2835,2835,395
|
|
20240412,103900,96227380,2840,2840,2840,2840,0
|
|
20240412,103800,96227380,2840,2840,2840,2840,500
|
|
20240412,103700,94807380,2840,2840,2840,2840,0
|
|
20240412,103600,94807380,2840,2840,2840,2840,84
|
|
20240412,103500,94568820,2840,2835,2840,2835,11
|
|
20240412,103400,94537585,2835,2835,2835,2835,2646
|
|
20240412,103300,87036175,2835,2835,2835,2835,342
|
|
20240412,103200,86066605,2830,2830,2830,2830,6
|
|
20240412,103100,86049625,2830,2830,2830,2830,1000
|
|
20240412,103000,83219625,2830,2830,2830,2830,6
|
|
20240412,102900,83202645,2830,2830,2830,2830,0
|
|
20240412,102800,83202645,2830,2830,2830,2830,11
|
|
20240412,102700,83171515,2830,2825,2830,2825,15
|
|
20240412,102600,83129080,2825,2825,2825,2825,258
|
|
20240412,102500,82400230,2830,2830,2830,2830,0
|
|
20240412,102400,82400230,2830,2830,2830,2830,70
|
|
20240412,102300,82202130,2830,2830,2830,2830,7
|
|
20240412,102200,82182320,2830,2830,2830,2830,10
|
|
20240412,102100,82154020,2830,2830,2830,2830,5
|
|
20240412,102000,82139870,2830,2830,2830,2830,0
|
|
20240412,101900,82139870,2830,2830,2830,2830,311
|
|
20240412,101800,81259740,2830,2830,2830,2830,0
|
|
20240412,101700,81259740,2830,2830,2830,2830,0
|
|
20240412,101600,81259740,2830,2830,2830,2830,0
|
|
20240412,101500,81259740,2830,2830,2830,2830,0
|
|
20240412,101400,81259740,2830,2830,2830,2830,0
|
|
20240412,101300,81259740,2830,2830,2830,2830,1
|
|
20240412,101200,81256910,2825,2825,2825,2825,0
|
|
20240412,101100,81256910,2825,2825,2825,2825,0
|
|
20240412,101000,81256910,2825,2825,2825,2825,0
|
|
20240412,100900,81256910,2825,2830,2830,2825,1059
|
|
20240412,100800,78265215,2835,2835,2835,2835,0
|
|
20240412,100700,78265215,2835,2835,2835,2835,0
|
|
20240412,100600,78265215,2835,2835,2835,2835,0
|
|
20240412,100500,78265215,2835,2830,2835,2830,106
|
|
20240412,100400,77965210,2835,2835,2835,2835,1
|
|
20240412,100300,77962375,2830,2830,2830,2830,0
|
|
20240412,100200,77962375,2830,2830,2830,2830,0
|
|
20240412,100100,77962375,2830,2830,2830,2830,0
|
|
20240412,100000,77962375,2830,2830,2830,2830,0
|
|
20240412,095900,77962375,2830,2830,2830,2830,37
|
|
20240412,095800,77857665,2830,2840,2840,2830,1174
|
|
20240412,095700,74535175,2840,2840,2840,2840,5
|
|
20240412,095600,74520975,2835,2835,2835,2835,0
|
|
20240412,095500,74520975,2835,2835,2840,2835,1577
|
|
20240412,095400,70044120,2835,2835,2835,2835,1
|
|
20240412,095300,70041285,2835,2835,2835,2835,63
|
|
20240412,095200,69862680,2835,2835,2835,2835,400
|
|
20240412,095100,68728680,2835,2835,2835,2835,30
|
|
20240412,095000,68643630,2820,2820,2820,2820,0
|
|
20240412,094900,68643630,2820,2820,2820,2820,2
|
|
20240412,094800,68637990,2835,2825,2835,2825,732
|
|
20240412,094700,66566400,2825,2825,2825,2825,0
|
|
20240412,094600,66566400,2825,2825,2825,2825,0
|
|
20240412,094500,66566400,2825,2820,2825,2820,5
|
|
20240412,094400,66552295,2820,2815,2820,2815,931
|
|
20240412,094300,63931455,2810,2805,2810,2805,3086
|
|
20240412,094200,55274795,2810,2810,2810,2810,89
|
|
20240412,094100,55024705,2810,2810,2810,2810,207
|
|
20240412,094000,54443035,2810,2810,2810,2810,1
|
|
20240412,093900,54440225,2810,2810,2810,2810,0
|
|
20240412,093800,54440225,2810,2810,2810,2810,3
|
|
20240412,093700,54431795,2810,2805,2810,2805,118
|
|
20240412,093600,54100750,2800,2800,2800,2800,181
|
|
20240412,093500,53593950,2805,2805,2805,2805,601
|
|
20240412,093400,51908145,2810,2810,2810,2810,13
|
|
20240412,093300,51871615,2810,2810,2810,2810,0
|
|
20240412,093200,51871615,2810,2810,2810,2810,112
|
|
20240412,093100,51556895,2800,2800,2800,2800,1
|
|
20240412,093000,51554095,2800,2800,2800,2800,1
|
|
20240412,092900,51551295,2800,2810,2810,2800,300
|
|
20240412,092800,50711170,2810,2810,2810,2810,0
|
|
20240412,092700,50711170,2810,2805,2810,2805,188
|
|
20240412,092600,50182895,2805,2805,2805,2805,0
|
|
20240412,092500,50182895,2805,2805,2805,2800,756
|
|
20240412,092400,48062320,2805,2815,2815,2805,2036
|
|
20240412,092300,42334795,2820,2820,2820,2820,0
|
|
20240412,092200,42334795,2820,2825,2825,2820,1519
|
|
20240412,092100,38051205,2825,2830,2830,2825,1268
|
|
20240412,092000,34468600,2830,2850,2850,2830,2482
|
|
20240412,091900,27435840,2845,2845,2845,2845,0
|
|
20240412,091800,27435840,2845,2845,2845,2845,0
|
|
20240412,091700,27435840,2845,2845,2845,2845,85
|
|
20240412,091600,27194015,2850,2850,2850,2850,282
|
|
20240412,091500,26390315,2850,2850,2850,2850,0
|
|
20240412,091400,26390315,2850,2845,2850,2845,922
|
|
20240412,091300,23764025,2845,2845,2845,2845,940
|
|
20240412,091200,21089725,2845,2845,2845,2845,20
|
|
20240412,091100,21032825,2845,2825,2845,2825,1149
|
|
20240412,091000,17780205,2825,2825,2825,2825,0
|
|
20240412,090900,17780205,2825,2835,2835,2825,1931
|
|
20240412,090800,12320425,2840,2840,2840,2840,635
|
|
20240412,090700,10517025,2845,2845,2845,2840,1456
|
|
20240412,090600,6380585,2845,2845,2845,2845,0
|
|
20240412,090500,6380585,2845,2830,2845,2830,1044
|
|
20240412,090400,3411325,2820,2820,2820,2820,14
|
|
20240412,090300,3371845,2820,2820,2820,2820,155
|
|
20240412,090200,2934745,2820,2820,2820,2820,0
|
|
20240412,090100,2934745,2820,2820,2820,2820,320
|
|
20240412,090000,2032345,2820,2810,2820,2810,465
|