599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240423,185600,103697735,2820,2820,2820,2820,2109
|
|
20240423,185500,103697735,2820,2820,2820,2820,0
|
|
20240423,185400,103697735,2820,2820,2820,2820,0
|
|
20240423,185300,103697735,2820,2820,2820,2820,0
|
|
20240423,185200,103697735,2820,2820,2820,2820,0
|
|
20240423,185100,103697735,2820,2820,2820,2820,0
|
|
20240423,185000,103697735,2820,2820,2820,2820,0
|
|
20240423,184900,103697735,2820,2820,2820,2820,0
|
|
20240423,184800,103697735,2820,2820,2820,2820,0
|
|
20240423,184700,103697735,2820,2820,2820,2820,0
|
|
20240423,184600,103697735,2820,2820,2820,2820,0
|
|
20240423,184500,103697735,2820,2820,2820,2820,0
|
|
20240423,184400,103697735,2820,2820,2820,2820,0
|
|
20240423,184300,103697735,2820,2820,2820,2820,0
|
|
20240423,184200,103697735,2820,2820,2820,2820,0
|
|
20240423,184100,103697735,2820,2820,2820,2820,0
|
|
20240423,184000,103697735,2820,2820,2820,2820,0
|
|
20240423,183900,103697735,2820,2820,2820,2820,0
|
|
20240423,183800,103697735,2820,2820,2820,2820,0
|
|
20240423,183700,103697735,2820,2820,2820,2820,0
|
|
20240423,183600,103697735,2820,2820,2820,2820,0
|
|
20240423,183500,103697735,2820,2820,2820,2820,0
|
|
20240423,183400,103697735,2820,2820,2820,2820,0
|
|
20240423,183300,103697735,2820,2820,2820,2820,0
|
|
20240423,183200,103697735,2820,2820,2820,2820,0
|
|
20240423,183100,103697735,2820,2820,2820,2820,0
|
|
20240423,183000,103697735,2820,2820,2820,2820,0
|
|
20240423,182900,103697735,2820,2820,2820,2820,0
|
|
20240423,182800,103697735,2820,2820,2820,2820,0
|
|
20240423,182700,103697735,2820,2820,2820,2820,0
|
|
20240423,182600,103697735,2820,2820,2820,2820,2109
|
|
20240423,182500,103697735,2820,2820,2820,2820,0
|
|
20240423,182400,103697735,2820,2820,2820,2820,0
|
|
20240423,182300,103697735,2820,2820,2820,2820,0
|
|
20240423,182200,103697735,2820,2820,2820,2820,0
|
|
20240423,182100,103697735,2820,2820,2820,2820,0
|
|
20240423,182000,103697735,2820,2820,2820,2820,0
|
|
20240423,181900,103697735,2820,2820,2820,2820,0
|
|
20240423,181800,103697735,2820,2820,2820,2820,0
|
|
20240423,181700,103697735,2820,2820,2820,2820,0
|
|
20240423,181600,103697735,2820,2820,2820,2820,0
|
|
20240423,181500,103697735,2820,2820,2820,2820,0
|
|
20240423,181400,103697735,2820,2820,2820,2820,0
|
|
20240423,181300,103697735,2820,2820,2820,2820,0
|
|
20240423,181200,103697735,2820,2820,2820,2820,0
|
|
20240423,181100,103697735,2820,2820,2820,2820,0
|
|
20240423,181000,103697735,2820,2820,2820,2820,0
|
|
20240423,180900,103697735,2820,2820,2820,2820,0
|
|
20240423,180800,103697735,2820,2820,2820,2820,0
|
|
20240423,180700,103697735,2820,2820,2820,2820,0
|
|
20240423,180600,103697735,2820,2820,2820,2820,0
|
|
20240423,180500,103697735,2820,2820,2820,2820,0
|
|
20240423,180400,103697735,2820,2820,2820,2820,0
|
|
20240423,180300,103697735,2820,2820,2820,2820,0
|
|
20240423,180200,103697735,2820,2820,2820,2820,0
|
|
20240423,180100,103697735,2820,2820,2820,2820,0
|
|
20240423,180000,103697735,2820,2820,2820,2820,0
|
|
20240423,175900,103697735,2820,2820,2820,2820,0
|
|
20240423,175800,103697735,2820,2820,2820,2820,0
|
|
20240423,175700,103697735,2820,2820,2820,2820,0
|
|
20240423,175600,103697735,2820,2820,2820,2820,2109
|
|
20240423,175500,103697735,2820,2820,2820,2820,0
|
|
20240423,175400,103697735,2820,2820,2820,2820,0
|
|
20240423,175300,103697735,2820,2820,2820,2820,0
|
|
20240423,175200,103697735,2820,2820,2820,2820,0
|
|
20240423,175100,103697735,2820,2820,2820,2820,0
|
|
20240423,175000,103697735,2820,2820,2820,2820,0
|
|
20240423,174900,103697735,2820,2820,2820,2820,0
|
|
20240423,174800,103697735,2820,2820,2820,2820,0
|
|
20240423,174700,103697735,2820,2820,2820,2820,0
|
|
20240423,174600,103697735,2820,2820,2820,2820,0
|
|
20240423,174500,103697735,2820,2820,2820,2820,0
|
|
20240423,174400,103697735,2820,2820,2820,2820,0
|
|
20240423,174300,103697735,2820,2820,2820,2820,0
|
|
20240423,174200,103697735,2820,2820,2820,2820,0
|
|
20240423,174100,103697735,2820,2820,2820,2820,0
|
|
20240423,174000,103697735,2820,2820,2820,2820,0
|
|
20240423,173900,103697735,2820,2820,2820,2820,0
|
|
20240423,173800,103697735,2820,2820,2820,2820,0
|
|
20240423,173700,103697735,2820,2820,2820,2820,0
|
|
20240423,173600,103697735,2820,2820,2820,2820,0
|
|
20240423,173500,103697735,2820,2820,2820,2820,0
|
|
20240423,173400,103697735,2820,2820,2820,2820,0
|
|
20240423,173300,103697735,2820,2820,2820,2820,0
|
|
20240423,173200,103697735,2820,2820,2820,2820,0
|
|
20240423,173100,103697735,2820,2820,2820,2820,0
|
|
20240423,173000,103697735,2820,2820,2820,2820,0
|
|
20240423,172900,103697735,2820,2820,2820,2820,0
|
|
20240423,172800,103697735,2820,2820,2820,2820,0
|
|
20240423,172700,103697735,2820,2820,2820,2820,0
|
|
20240423,172600,103697735,2820,2820,2820,2820,2109
|
|
20240423,172500,103697735,2820,2820,2820,2820,0
|
|
20240423,172400,103697735,2820,2820,2820,2820,0
|
|
20240423,172300,103697735,2820,2820,2820,2820,0
|
|
20240423,172200,103697735,2820,2820,2820,2820,0
|
|
20240423,172100,103697735,2820,2820,2820,2820,0
|
|
20240423,172000,103697735,2820,2820,2820,2820,0
|
|
20240423,171900,103697735,2820,2820,2820,2820,0
|
|
20240423,171800,103697735,2820,2820,2820,2820,0
|
|
20240423,171700,103697735,2820,2820,2820,2820,0
|
|
20240423,171600,103697735,2820,2820,2820,2820,0
|
|
20240423,171500,103697735,2820,2820,2820,2820,0
|
|
20240423,171400,103697735,2820,2820,2820,2820,0
|
|
20240423,171300,103697735,2820,2820,2820,2820,0
|
|
20240423,171200,103697735,2820,2820,2820,2820,0
|
|
20240423,171100,103697735,2820,2820,2820,2820,0
|
|
20240423,171000,103697735,2820,2820,2820,2820,0
|
|
20240423,170900,103697735,2820,2820,2820,2820,0
|
|
20240423,170800,103697735,2820,2820,2820,2820,0
|
|
20240423,170700,103697735,2820,2820,2820,2820,0
|
|
20240423,170600,103697735,2820,2820,2820,2820,0
|
|
20240423,170500,103697735,2820,2820,2820,2820,0
|
|
20240423,170400,103697735,2820,2820,2820,2820,0
|
|
20240423,170300,103697735,2820,2820,2820,2820,0
|
|
20240423,170200,103697735,2820,2820,2820,2820,0
|
|
20240423,170100,103697735,2820,2820,2820,2820,0
|
|
20240423,170000,103697735,2820,2820,2820,2820,0
|
|
20240423,165900,103697735,2820,2820,2820,2820,0
|
|
20240423,165800,103697735,2820,2820,2820,2820,0
|
|
20240423,165700,103697735,2820,2820,2820,2820,0
|
|
20240423,165600,103697735,2820,2820,2820,2820,2109
|
|
20240423,165500,103697735,2820,2820,2820,2820,0
|
|
20240423,165400,103697735,2820,2820,2820,2820,0
|
|
20240423,165300,103697735,2820,2820,2820,2820,0
|
|
20240423,165200,103697735,2820,2820,2820,2820,0
|
|
20240423,165100,103697735,2820,2820,2820,2820,0
|
|
20240423,165000,103697735,2820,2820,2820,2820,0
|
|
20240423,164900,103697735,2820,2820,2820,2820,0
|
|
20240423,164800,103697735,2820,2820,2820,2820,0
|
|
20240423,164700,103697735,2820,2820,2820,2820,0
|
|
20240423,164600,103697735,2820,2820,2820,2820,0
|
|
20240423,164500,103697735,2820,2820,2820,2820,0
|
|
20240423,164400,103697735,2820,2820,2820,2820,0
|
|
20240423,164300,103697735,2820,2820,2820,2820,0
|
|
20240423,164200,103697735,2820,2820,2820,2820,0
|
|
20240423,164100,103697735,2820,2820,2820,2820,0
|
|
20240423,164000,103697735,2820,2820,2820,2820,0
|
|
20240423,163900,103697735,2820,2820,2820,2820,0
|
|
20240423,163800,103697735,2820,2820,2820,2820,0
|
|
20240423,163700,103697735,2820,2820,2820,2820,0
|
|
20240423,163600,103697735,2820,2820,2820,2820,0
|
|
20240423,163500,103697735,2820,2820,2820,2820,0
|
|
20240423,163400,103697735,2820,2820,2820,2820,0
|
|
20240423,163300,103697735,2820,2820,2820,2820,0
|
|
20240423,163200,103697735,2820,2820,2820,2820,0
|
|
20240423,163100,103697735,2820,2820,2820,2820,0
|
|
20240423,163000,103697735,2820,2820,2820,2820,0
|
|
20240423,162900,103697735,2820,2820,2820,2820,0
|
|
20240423,162800,103697735,2820,2820,2820,2820,0
|
|
20240423,162700,103697735,2820,2820,2820,2820,0
|
|
20240423,162600,103697735,2820,2820,2820,2820,2109
|
|
20240423,162500,103697735,2820,2820,2820,2820,0
|
|
20240423,162400,103697735,2820,2820,2820,2820,0
|
|
20240423,162300,103697735,2820,2820,2820,2820,0
|
|
20240423,162200,103697735,2820,2820,2820,2820,0
|
|
20240423,162100,103697735,2820,2820,2820,2820,0
|
|
20240423,162000,103697735,2820,2820,2820,2820,0
|
|
20240423,161900,103697735,2820,2820,2820,2820,0
|
|
20240423,161800,103697735,2820,2820,2820,2820,0
|
|
20240423,161700,103697735,2820,2820,2820,2820,0
|
|
20240423,161600,103697735,2820,2820,2820,2820,0
|
|
20240423,161500,103697735,2820,2820,2820,2820,0
|
|
20240423,161400,103697735,2820,2820,2820,2820,0
|
|
20240423,161300,103697735,2820,2820,2820,2820,0
|
|
20240423,161200,103697735,2820,2820,2820,2820,0
|
|
20240423,161100,103697735,2820,2820,2820,2820,0
|
|
20240423,161000,103697735,2820,2820,2820,2820,0
|
|
20240423,160900,103697735,2820,2820,2820,2820,0
|
|
20240423,160800,103697735,2820,2820,2820,2820,0
|
|
20240423,160700,103697735,2820,2820,2820,2820,0
|
|
20240423,160600,103697735,2820,2820,2820,2820,0
|
|
20240423,160500,103697735,2820,2820,2820,2820,0
|
|
20240423,160400,103697735,2820,2820,2820,2820,0
|
|
20240423,160300,103697735,2820,2820,2820,2820,0
|
|
20240423,160200,103697735,2820,2820,2820,2820,0
|
|
20240423,160100,103697735,2820,2820,2820,2820,0
|
|
20240423,160000,103697735,2820,2820,2820,2820,0
|
|
20240423,155900,103697735,2820,2820,2820,2820,0
|
|
20240423,155800,103697735,2820,2820,2820,2820,0
|
|
20240423,155700,103697735,2820,2820,2820,2820,0
|
|
20240423,155600,103697735,2820,2820,2820,2820,2109
|
|
20240423,155500,103697735,2820,2820,2820,2820,0
|
|
20240423,155400,103697735,2820,2820,2820,2820,0
|
|
20240423,155300,103697735,2820,2820,2820,2820,0
|
|
20240423,155200,103697735,2820,2820,2820,2820,0
|
|
20240423,155100,103697735,2820,2820,2820,2820,0
|
|
20240423,155000,103697735,2820,2820,2820,2820,0
|
|
20240423,154900,103697735,2820,2820,2820,2820,0
|
|
20240423,154800,103697735,2820,2820,2820,2820,0
|
|
20240423,154700,103697735,2820,2820,2820,2820,0
|
|
20240423,154600,103697735,2820,2820,2820,2820,0
|
|
20240423,154500,103697735,2820,2820,2820,2820,0
|
|
20240423,154400,103697735,2820,2820,2820,2820,0
|
|
20240423,154300,103697735,2820,2820,2820,2820,0
|
|
20240423,154200,103697735,2820,2820,2820,2820,0
|
|
20240423,154100,103697735,2820,2820,2820,2820,0
|
|
20240423,154000,103697735,2820,2820,2820,2820,0
|
|
20240423,153900,103697735,2820,2820,2820,2820,0
|
|
20240423,153800,103697735,2820,2820,2820,2820,0
|
|
20240423,153700,103697735,2820,2820,2820,2820,0
|
|
20240423,153600,103697735,2820,2820,2820,2820,0
|
|
20240423,153500,103697735,2820,2820,2820,2820,0
|
|
20240423,153400,103697735,2820,2820,2820,2820,0
|
|
20240423,153300,103697735,2820,2820,2820,2820,0
|
|
20240423,153200,103697735,2820,2820,2820,2820,0
|
|
20240423,153100,103697735,2820,2820,2820,2820,0
|
|
20240423,153000,103697735,2820,2820,2820,2820,2109
|
|
20240423,152900,97750355,2805,2805,2805,2805,0
|
|
20240423,152800,97750355,2805,2805,2805,2805,0
|
|
20240423,152700,97750355,2805,2805,2805,2805,0
|
|
20240423,152600,97750355,2805,2805,2805,2805,0
|
|
20240423,152500,97750355,2805,2805,2805,2805,0
|
|
20240423,152400,97750355,2805,2805,2805,2805,0
|
|
20240423,152300,97750355,2805,2805,2805,2805,0
|
|
20240423,152200,97750355,2805,2805,2805,2805,0
|
|
20240423,152100,97750355,2805,2805,2805,2805,0
|
|
20240423,152000,97750355,2805,2805,2805,2805,0
|
|
20240423,151900,97750355,2805,2805,2805,2805,3
|
|
20240423,151800,97741940,2805,2805,2805,2805,0
|
|
20240423,151700,97741940,2805,2805,2805,2805,4
|
|
20240423,151600,97730720,2795,2800,2805,2795,9
|
|
20240423,151500,97705535,2800,2800,2800,2800,158
|
|
20240423,151400,97263135,2800,2800,2800,2800,541
|
|
20240423,151300,95748335,2800,2800,2800,2800,0
|
|
20240423,151200,95748335,2800,2800,2800,2800,0
|
|
20240423,151100,95748335,2800,2800,2800,2800,256
|
|
20240423,151000,95031535,2805,2805,2805,2805,2
|
|
20240423,150900,95025925,2805,2805,2805,2800,283
|
|
20240423,150800,94233115,2800,2800,2800,2800,0
|
|
20240423,150700,94233115,2800,2800,2800,2800,12
|
|
20240423,150600,94199515,2800,2800,2800,2800,9
|
|
20240423,150500,94174315,2800,2805,2805,2800,62
|
|
20240423,150400,94000690,2810,2810,2810,2810,5
|
|
20240423,150300,93986640,2800,2800,2800,2800,231
|
|
20240423,150200,93339840,2805,2805,2805,2805,81
|
|
20240423,150100,93112635,2815,2815,2815,2815,0
|
|
20240423,150000,93112635,2815,2815,2815,2815,2
|
|
20240423,145900,93107005,2815,2815,2815,2815,1429
|
|
20240423,145800,89084370,2815,2815,2815,2815,0
|
|
20240423,145700,89084370,2815,2815,2815,2815,0
|
|
20240423,145600,89084370,2815,2815,2815,2815,0
|
|
20240423,145500,89084370,2815,2815,2815,2815,0
|
|
20240423,145400,89084370,2815,2815,2815,2815,0
|
|
20240423,145300,89084370,2815,2815,2815,2815,0
|
|
20240423,145200,89084370,2815,2815,2815,2815,6
|
|
20240423,145100,89067480,2820,2810,2820,2810,33
|
|
20240423,145000,88974660,2795,2795,2795,2795,0
|
|
20240423,144900,88974660,2795,2795,2795,2795,0
|
|
20240423,144800,88974660,2795,2795,2795,2795,0
|
|
20240423,144700,88974660,2795,2795,2795,2795,6
|
|
20240423,144600,88957890,2795,2795,2795,2795,0
|
|
20240423,144500,88957890,2795,2795,2795,2795,0
|
|
20240423,144400,88957890,2795,2795,2795,2795,200
|
|
20240423,144300,88398890,2795,2800,2800,2795,487
|
|
20240423,144200,87037160,2810,2810,2810,2810,26
|
|
20240423,144100,86964100,2810,2810,2810,2810,175
|
|
20240423,144000,86472350,2810,2810,2810,2810,10
|
|
20240423,143900,86444250,2810,2810,2810,2810,15
|
|
20240423,143800,86402100,2810,2810,2810,2810,0
|
|
20240423,143700,86402100,2810,2810,2810,2810,5
|
|
20240423,143600,86388050,2810,2810,2810,2810,30
|
|
20240423,143500,86303750,2800,2800,2800,2800,0
|
|
20240423,143400,86303750,2800,2800,2800,2800,0
|
|
20240423,143300,86303750,2800,2800,2800,2800,0
|
|
20240423,143200,86303750,2800,2800,2800,2800,0
|
|
20240423,143100,86303750,2800,2800,2800,2800,0
|
|
20240423,143000,86303750,2800,2800,2800,2800,0
|
|
20240423,142900,86303750,2800,2800,2800,2800,0
|
|
20240423,142800,86303750,2800,2800,2800,2800,0
|
|
20240423,142700,86303750,2800,2800,2800,2800,0
|
|
20240423,142600,86303750,2800,2800,2800,2800,0
|
|
20240423,142500,86303750,2800,2800,2800,2800,0
|
|
20240423,142400,86303750,2800,2800,2800,2800,100
|
|
20240423,142300,86023750,2800,2800,2800,2800,18
|
|
20240423,142200,85973350,2810,2810,2810,2810,0
|
|
20240423,142100,85973350,2810,2810,2810,2810,0
|
|
20240423,142000,85973350,2810,2810,2810,2810,0
|
|
20240423,141900,85973350,2810,2810,2810,2810,0
|
|
20240423,141800,85973350,2810,2810,2810,2810,25
|
|
20240423,141700,85903100,2810,2810,2810,2810,0
|
|
20240423,141600,85903100,2810,2810,2815,2810,492
|
|
20240423,141500,84520345,2810,2810,2810,2810,1
|
|
20240423,141400,84517535,2810,2800,2810,2800,51
|
|
20240423,141300,84374235,2795,2795,2795,2795,0
|
|
20240423,141200,84374235,2795,2795,2795,2795,0
|
|
20240423,141100,84374235,2795,2795,2795,2795,0
|
|
20240423,141000,84374235,2795,2795,2795,2795,0
|
|
20240423,140900,84374235,2795,2795,2795,2795,0
|
|
20240423,140800,84374235,2795,2795,2795,2795,0
|
|
20240423,140700,84374235,2795,2795,2795,2795,0
|
|
20240423,140600,84374235,2795,2795,2795,2795,0
|
|
20240423,140500,84374235,2795,2795,2795,2795,0
|
|
20240423,140400,84374235,2795,2795,2795,2795,0
|
|
20240423,140300,84374235,2795,2795,2795,2795,0
|
|
20240423,140200,84374235,2795,2795,2795,2795,0
|
|
20240423,140100,84374235,2795,2795,2795,2795,0
|
|
20240423,140000,84374235,2795,2795,2795,2795,0
|
|
20240423,135900,84374235,2795,2795,2795,2795,0
|
|
20240423,135800,84374235,2795,2795,2795,2795,0
|
|
20240423,135700,84374235,2795,2795,2795,2795,0
|
|
20240423,135600,84374235,2795,2795,2795,2795,0
|
|
20240423,135500,84374235,2795,2795,2795,2795,0
|
|
20240423,135400,84374235,2795,2795,2795,2795,0
|
|
20240423,135300,84374235,2795,2795,2795,2795,127
|
|
20240423,135200,84019270,2795,2795,2795,2795,8
|
|
20240423,135100,83996910,2795,2795,2795,2795,586
|
|
20240423,135000,82359040,2795,2795,2795,2795,0
|
|
20240423,134900,82359040,2795,2795,2795,2795,600
|
|
20240423,134800,80682040,2800,2800,2800,2800,17
|
|
20240423,134700,80634440,2800,2800,2800,2800,0
|
|
20240423,134600,80634440,2800,2800,2800,2800,5
|
|
20240423,134500,80620440,2800,2800,2800,2800,0
|
|
20240423,134400,80620440,2800,2800,2800,2800,0
|
|
20240423,134300,80620440,2800,2800,2800,2800,0
|
|
20240423,134200,80620440,2800,2800,2800,2800,10
|
|
20240423,134100,80592440,2800,2800,2800,2800,11
|
|
20240423,134000,80561640,2800,2800,2800,2800,0
|
|
20240423,133900,80561640,2800,2800,2800,2800,0
|
|
20240423,133800,80561640,2800,2800,2800,2800,0
|
|
20240423,133700,80561640,2800,2800,2800,2800,0
|
|
20240423,133600,80561640,2800,2800,2800,2800,0
|
|
20240423,133500,80561640,2800,2800,2800,2800,19
|
|
20240423,133400,80508440,2800,2800,2800,2800,23
|
|
20240423,133300,80444040,2795,2795,2795,2795,0
|
|
20240423,133200,80444040,2795,2795,2795,2795,0
|
|
20240423,133100,80444040,2795,2795,2795,2795,0
|
|
20240423,133000,80444040,2795,2795,2795,2795,0
|
|
20240423,132900,80444040,2795,2795,2795,2795,0
|
|
20240423,132800,80444040,2795,2795,2795,2795,0
|
|
20240423,132700,80444040,2795,2795,2795,2795,0
|
|
20240423,132600,80444040,2795,2795,2795,2795,0
|
|
20240423,132500,80444040,2795,2795,2795,2795,0
|
|
20240423,132400,80444040,2795,2795,2795,2795,0
|
|
20240423,132300,80444040,2795,2795,2795,2795,100
|
|
20240423,132200,80164540,2795,2795,2795,2795,0
|
|
20240423,132100,80164540,2795,2795,2795,2795,0
|
|
20240423,132000,80164540,2795,2795,2795,2795,0
|
|
20240423,131900,80164540,2795,2800,2800,2795,22
|
|
20240423,131800,80102955,2800,2800,2800,2800,0
|
|
20240423,131700,80102955,2800,2800,2800,2800,0
|
|
20240423,131600,80102955,2800,2800,2800,2800,0
|
|
20240423,131500,80102955,2800,2800,2800,2800,0
|
|
20240423,131400,80102955,2800,2800,2800,2800,0
|
|
20240423,131300,80102955,2800,2800,2800,2800,0
|
|
20240423,131200,80102955,2800,2795,2800,2795,895
|
|
20240423,131100,77599685,2795,2795,2795,2795,0
|
|
20240423,131000,77599685,2795,2795,2795,2795,0
|
|
20240423,130900,77599685,2795,2795,2795,2795,0
|
|
20240423,130800,77599685,2795,2795,2795,2795,85
|
|
20240423,130700,77362110,2800,2800,2800,2800,0
|
|
20240423,130600,77362110,2800,2800,2800,2800,0
|
|
20240423,130500,77362110,2800,2800,2800,2800,0
|
|
20240423,130400,77362110,2800,2800,2800,2800,0
|
|
20240423,130300,77362110,2800,2800,2800,2800,0
|
|
20240423,130200,77362110,2800,2800,2800,2800,0
|
|
20240423,130100,77362110,2800,2800,2800,2800,76
|
|
20240423,130000,77149310,2800,2800,2800,2800,1
|
|
20240423,125900,77146510,2785,2785,2785,2785,0
|
|
20240423,125800,77146510,2785,2785,2785,2785,0
|
|
20240423,125700,77146510,2785,2785,2785,2785,0
|
|
20240423,125600,77146510,2785,2785,2785,2785,0
|
|
20240423,125500,77146510,2785,2785,2785,2785,0
|
|
20240423,125400,77146510,2785,2785,2785,2785,0
|
|
20240423,125300,77146510,2785,2785,2785,2785,0
|
|
20240423,125200,77146510,2785,2785,2785,2785,0
|
|
20240423,125100,77146510,2785,2785,2785,2785,0
|
|
20240423,125000,77146510,2785,2785,2785,2785,0
|
|
20240423,124900,77146510,2785,2785,2785,2785,0
|
|
20240423,124800,77146510,2785,2785,2785,2785,0
|
|
20240423,124700,77146510,2785,2785,2785,2785,0
|
|
20240423,124600,77146510,2785,2785,2785,2785,0
|
|
20240423,124500,77146510,2785,2790,2790,2785,300
|
|
20240423,124400,76310260,2785,2785,2785,2785,0
|
|
20240423,124300,76310260,2785,2785,2785,2785,0
|
|
20240423,124200,76310260,2785,2785,2785,2785,0
|
|
20240423,124100,76310260,2785,2785,2785,2785,0
|
|
20240423,124000,76310260,2785,2785,2785,2785,0
|
|
20240423,123900,76310260,2785,2805,2805,2785,1743
|
|
20240423,123800,71439590,2805,2815,2815,2805,87
|
|
20240423,123700,71195435,2815,2815,2815,2815,0
|
|
20240423,123600,71195435,2815,2815,2815,2815,0
|
|
20240423,123500,71195435,2815,2815,2815,2815,0
|
|
20240423,123400,71195435,2815,2815,2815,2815,0
|
|
20240423,123300,71195435,2815,2815,2815,2815,0
|
|
20240423,123200,71195435,2815,2815,2815,2815,0
|
|
20240423,123100,71195435,2815,2815,2815,2815,0
|
|
20240423,123000,71195435,2815,2815,2815,2815,73
|
|
20240423,122900,70989940,2815,2815,2815,2815,0
|
|
20240423,122800,70989940,2815,2815,2815,2815,3
|
|
20240423,122700,70981495,2815,2815,2815,2815,30
|
|
20240423,122600,70897045,2805,2805,2805,2805,0
|
|
20240423,122500,70897045,2805,2805,2805,2805,0
|
|
20240423,122400,70897045,2805,2805,2805,2805,4
|
|
20240423,122300,70885825,2805,2805,2805,2805,20
|
|
20240423,122200,70829725,2800,2810,2810,2800,306
|
|
20240423,122100,69972465,2805,2805,2805,2805,0
|
|
20240423,122000,69972465,2805,2805,2805,2805,0
|
|
20240423,121900,69972465,2805,2805,2805,2805,0
|
|
20240423,121800,69972465,2805,2805,2805,2805,0
|
|
20240423,121700,69972465,2805,2805,2805,2805,0
|
|
20240423,121600,69972465,2805,2805,2805,2805,0
|
|
20240423,121500,69972465,2805,2805,2805,2805,0
|
|
20240423,121400,69972465,2805,2805,2805,2805,0
|
|
20240423,121300,69972465,2805,2805,2805,2805,75
|
|
20240423,121200,69762090,2800,2800,2800,2800,20
|
|
20240423,121100,69706090,2800,2800,2800,2800,0
|
|
20240423,121000,69706090,2800,2800,2800,2800,0
|
|
20240423,120900,69706090,2800,2800,2800,2800,0
|
|
20240423,120800,69706090,2800,2800,2800,2800,0
|
|
20240423,120700,69706090,2800,2800,2800,2800,0
|
|
20240423,120600,69706090,2800,2800,2800,2800,0
|
|
20240423,120500,69706090,2800,2800,2800,2800,0
|
|
20240423,120400,69706090,2800,2800,2800,2800,0
|
|
20240423,120300,69706090,2800,2800,2800,2800,0
|
|
20240423,120200,69706090,2800,2800,2800,2800,0
|
|
20240423,120100,69706090,2800,2800,2800,2800,0
|
|
20240423,120000,69706090,2800,2800,2800,2800,0
|
|
20240423,115900,69706090,2800,2800,2800,2800,60
|
|
20240423,115800,69538090,2800,2800,2800,2800,0
|
|
20240423,115700,69538090,2800,2800,2800,2800,0
|
|
20240423,115600,69538090,2800,2800,2800,2800,0
|
|
20240423,115500,69538090,2800,2800,2800,2800,0
|
|
20240423,115400,69538090,2800,2800,2800,2800,0
|
|
20240423,115300,69538090,2800,2800,2800,2800,0
|
|
20240423,115200,69538090,2800,2800,2800,2800,0
|
|
20240423,115100,69538090,2800,2800,2800,2800,0
|
|
20240423,115000,69538090,2800,2800,2800,2800,0
|
|
20240423,114900,69538090,2800,2800,2800,2800,0
|
|
20240423,114800,69538090,2800,2800,2800,2800,0
|
|
20240423,114700,69538090,2800,2800,2800,2800,0
|
|
20240423,114600,69538090,2800,2800,2800,2800,0
|
|
20240423,114500,69538090,2800,2800,2800,2800,0
|
|
20240423,114400,69538090,2800,2800,2800,2800,1
|
|
20240423,114300,69535290,2800,2800,2800,2800,0
|
|
20240423,114200,69535290,2800,2800,2800,2800,0
|
|
20240423,114100,69535290,2800,2800,2800,2800,0
|
|
20240423,114000,69535290,2800,2805,2805,2800,200
|
|
20240423,113900,68975205,2805,2810,2810,2805,166
|
|
20240423,113800,68509305,2815,2815,2815,2815,12
|
|
20240423,113700,68475525,2800,2800,2800,2800,0
|
|
20240423,113600,68475525,2800,2800,2800,2800,0
|
|
20240423,113500,68475525,2800,2800,2800,2800,0
|
|
20240423,113400,68475525,2800,2800,2800,2800,0
|
|
20240423,113300,68475525,2800,2800,2800,2800,0
|
|
20240423,113200,68475525,2800,2800,2800,2800,10
|
|
20240423,113100,68447525,2815,2815,2815,2815,200
|
|
20240423,113000,67884525,2815,2815,2815,2815,1
|
|
20240423,112900,67881710,2815,2815,2815,2815,11
|
|
20240423,112800,67850745,2810,2810,2810,2810,119
|
|
20240423,112700,67516355,2805,2805,2805,2805,5
|
|
20240423,112600,67502330,2795,2795,2795,2795,0
|
|
20240423,112500,67502330,2795,2795,2795,2795,0
|
|
20240423,112400,67502330,2795,2795,2795,2795,0
|
|
20240423,112300,67502330,2795,2795,2795,2795,0
|
|
20240423,112200,67502330,2795,2795,2795,2795,0
|
|
20240423,112100,67502330,2795,2800,2800,2795,570
|
|
20240423,112000,65906680,2805,2805,2805,2805,0
|
|
20240423,111900,65906680,2805,2805,2805,2805,0
|
|
20240423,111800,65906680,2805,2805,2805,2805,0
|
|
20240423,111700,65906680,2805,2805,2805,2805,0
|
|
20240423,111600,65906680,2805,2800,2805,2800,272
|
|
20240423,111500,65145045,2800,2800,2800,2800,39
|
|
20240423,111400,65035845,2800,2800,2800,2800,4
|
|
20240423,111300,65024645,2800,2800,2800,2800,10
|
|
20240423,111200,64996645,2800,2800,2800,2800,5
|
|
20240423,111100,64982645,2800,2800,2800,2800,0
|
|
20240423,111000,64982645,2800,2800,2800,2800,22
|
|
20240423,110900,64921045,2790,2790,2790,2790,6
|
|
20240423,110800,64904305,2790,2790,2790,2790,0
|
|
20240423,110700,64904305,2790,2790,2790,2790,0
|
|
20240423,110600,64904305,2790,2790,2790,2790,0
|
|
20240423,110500,64904305,2790,2790,2790,2790,0
|
|
20240423,110400,64904305,2790,2790,2790,2790,500
|
|
20240423,110300,63509305,2785,2800,2800,2785,27
|
|
20240423,110200,63433930,2800,2800,2800,2800,0
|
|
20240423,110100,63433930,2800,2800,2800,2800,0
|
|
20240423,110000,63433930,2800,2800,2800,2800,0
|
|
20240423,105900,63433930,2800,2800,2800,2800,0
|
|
20240423,105800,63433930,2800,2800,2800,2800,0
|
|
20240423,105700,63433930,2800,2800,2800,2800,100
|
|
20240423,105600,63153930,2780,2780,2780,2780,0
|
|
20240423,105500,63153930,2780,2795,2795,2780,1228
|
|
20240423,105400,59731905,2795,2795,2795,2795,0
|
|
20240423,105300,59731905,2795,2795,2795,2795,309
|
|
20240423,105200,58868250,2800,2805,2805,2800,719
|
|
20240423,105100,56853225,2820,2820,2820,2820,0
|
|
20240423,105000,56853225,2820,2820,2820,2820,0
|
|
20240423,104900,56853225,2820,2820,2820,2820,45
|
|
20240423,104800,56726325,2805,2820,2820,2805,536
|
|
20240423,104700,55222780,2820,2820,2820,2820,0
|
|
20240423,104600,55222780,2820,2820,2820,2820,0
|
|
20240423,104500,55222780,2820,2810,2820,2800,2008
|
|
20240423,104400,49598200,2815,2815,2815,2815,0
|
|
20240423,104300,49598200,2815,2815,2815,2815,0
|
|
20240423,104200,49598200,2815,2815,2815,2805,2726
|
|
20240423,104100,41939370,2815,2815,2815,2815,0
|
|
20240423,104000,41939370,2815,2815,2815,2815,501
|
|
20240423,103900,40529055,2820,2820,2820,2820,288
|
|
20240423,103800,39716895,2830,2830,2830,2830,0
|
|
20240423,103700,39716895,2830,2830,2830,2830,0
|
|
20240423,103600,39716895,2830,2830,2830,2830,0
|
|
20240423,103500,39716895,2830,2830,2830,2830,0
|
|
20240423,103400,39716895,2830,2830,2830,2830,0
|
|
20240423,103300,39716895,2830,2830,2830,2830,0
|
|
20240423,103200,39716895,2830,2830,2830,2830,0
|
|
20240423,103100,39716895,2830,2830,2830,2830,0
|
|
20240423,103000,39716895,2830,2830,2830,2830,0
|
|
20240423,102900,39716895,2830,2830,2830,2830,0
|
|
20240423,102800,39716895,2830,2830,2830,2830,4
|
|
20240423,102700,39705575,2830,2830,2830,2830,0
|
|
20240423,102600,39705575,2830,2825,2830,2825,55
|
|
20240423,102500,39550125,2820,2820,2820,2820,0
|
|
20240423,102400,39550125,2820,2820,2820,2820,0
|
|
20240423,102300,39550125,2820,2820,2820,2820,0
|
|
20240423,102200,39550125,2820,2820,2820,2820,425
|
|
20240423,102100,38351625,2820,2820,2820,2820,2
|
|
20240423,102000,38345985,2820,2820,2820,2820,0
|
|
20240423,101900,38345985,2820,2820,2820,2820,3
|
|
20240423,101800,38337525,2820,2820,2820,2820,0
|
|
20240423,101700,38337525,2820,2820,2820,2820,0
|
|
20240423,101600,38337525,2820,2820,2820,2820,0
|
|
20240423,101500,38337525,2820,2820,2820,2820,11
|
|
20240423,101400,38306505,2820,2820,2820,2820,22
|
|
20240423,101300,38244465,2815,2815,2815,2815,0
|
|
20240423,101200,38244465,2815,2815,2815,2815,7
|
|
20240423,101100,38224760,2815,2815,2815,2815,0
|
|
20240423,101000,38224760,2815,2815,2815,2815,0
|
|
20240423,100900,38224760,2815,2815,2815,2815,0
|
|
20240423,100800,38224760,2815,2815,2815,2815,0
|
|
20240423,100700,38224760,2815,2815,2815,2815,0
|
|
20240423,100600,38224760,2815,2815,2815,2815,2
|
|
20240423,100500,38219130,2820,2820,2820,2820,11
|
|
20240423,100400,38188110,2820,2820,2820,2820,1
|
|
20240423,100300,38185290,2820,2820,2820,2820,1
|
|
20240423,100200,38182470,2820,2820,2820,2820,1
|
|
20240423,100100,38179650,2800,2800,2800,2800,0
|
|
20240423,100000,38179650,2800,2800,2800,2800,0
|
|
20240423,095900,38179650,2800,2805,2805,2800,700
|
|
20240423,095800,36218160,2820,2820,2820,2820,9
|
|
20240423,095700,36192780,2820,2815,2820,2800,4081
|
|
20240423,095600,24728495,2820,2820,2820,2820,20
|
|
20240423,095500,24672095,2820,2820,2820,2820,96
|
|
20240423,095400,24401375,2820,2820,2820,2820,104
|
|
20240423,095300,24108095,2820,2830,2830,2820,61
|
|
20240423,095200,23935475,2830,2830,2830,2830,1
|
|
20240423,095100,23932645,2830,2830,2830,2830,2
|
|
20240423,095000,23926985,2830,2830,2830,2830,2
|
|
20240423,094900,23921325,2830,2830,2830,2830,3
|
|
20240423,094800,23912835,2830,2830,2830,2830,2
|
|
20240423,094700,23907175,2830,2830,2830,2820,187
|
|
20240423,094600,23379705,2830,2830,2830,2830,131
|
|
20240423,094500,23008975,2830,2830,2830,2830,1
|
|
20240423,094400,23006145,2830,2830,2830,2830,0
|
|
20240423,094300,23006145,2830,2830,2830,2830,0
|
|
20240423,094200,23006145,2830,2825,2830,2825,50
|
|
20240423,094100,22864655,2830,2820,2830,2820,38
|
|
20240423,094000,22757465,2820,2820,2820,2820,41
|
|
20240423,093900,22641845,2820,2820,2820,2820,0
|
|
20240423,093800,22641845,2820,2820,2820,2820,171
|
|
20240423,093700,22159625,2820,2830,2830,2820,60
|
|
20240423,093600,21990405,2830,2830,2830,2830,1
|
|
20240423,093500,21987575,2820,2825,2825,2820,1836
|
|
20240423,093400,16808915,2835,2830,2835,2830,774
|
|
20240423,093300,14617120,2830,2830,2830,2830,1
|
|
20240423,093200,14614290,2825,2825,2825,2825,0
|
|
20240423,093100,14614290,2825,2825,2825,2825,0
|
|
20240423,093000,14614290,2825,2830,2830,2825,600
|
|
20240423,092900,12919010,2830,2830,2830,2830,0
|
|
20240423,092800,12919010,2830,2830,2830,2830,0
|
|
20240423,092700,12919010,2830,2835,2835,2830,226
|
|
20240423,092600,12279105,2845,2845,2845,2845,1
|
|
20240423,092500,12276260,2845,2845,2845,2845,1
|
|
20240423,092400,12273415,2840,2840,2840,2840,0
|
|
20240423,092300,12273415,2840,2840,2840,2840,73
|
|
20240423,092200,12066095,2840,2840,2840,2840,1
|
|
20240423,092100,12063255,2845,2845,2845,2845,299
|
|
20240423,092000,11212600,2845,2845,2845,2845,0
|
|
20240423,091900,11212600,2845,2855,2855,2845,198
|
|
20240423,091800,10647500,2845,2855,2855,2845,229
|
|
20240423,091700,9994855,2850,2850,2850,2850,24
|
|
20240423,091600,9926455,2850,2850,2850,2850,267
|
|
20240423,091500,9165505,2850,2850,2850,2850,0
|
|
20240423,091400,9165505,2850,2850,2850,2850,0
|
|
20240423,091300,9165505,2850,2850,2850,2850,148
|
|
20240423,091200,8743705,2855,2855,2855,2855,23
|
|
20240423,091100,8678040,2855,2855,2855,2855,700
|
|
20240423,091000,6679540,2855,2855,2855,2855,0
|
|
20240423,090900,6679540,2855,2855,2855,2855,0
|
|
20240423,090800,6679540,2855,2855,2855,2855,9
|
|
20240423,090700,6653845,2855,2855,2855,2855,1
|
|
20240423,090600,6650990,2850,2850,2850,2850,5
|
|
20240423,090500,6636740,2855,2855,2860,2855,1203
|
|
20240423,090400,3202170,2855,2850,2855,2850,708
|
|
20240423,090300,1184355,2850,2850,2850,2850,109
|
|
20240423,090200,873705,2855,2855,2855,2855,0
|
|
20240423,090100,873705,2855,2855,2855,2855,0
|
|
20240423,090000,873705,2855,2840,2860,2840,307
|