632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,192900,312970770,2800,2800,2800,2800,2244
|
|
20240405,192800,312970770,2800,2800,2800,2800,0
|
|
20240405,192700,312970770,2800,2800,2800,2800,0
|
|
20240405,192600,312970770,2800,2800,2800,2800,0
|
|
20240405,192500,312970770,2800,2800,2800,2800,0
|
|
20240405,192400,312970770,2800,2800,2800,2800,0
|
|
20240405,192300,312970770,2800,2800,2800,2800,0
|
|
20240405,192200,312970770,2800,2800,2800,2800,0
|
|
20240405,192100,312970770,2800,2800,2800,2800,0
|
|
20240405,192000,312970770,2800,2800,2800,2800,0
|
|
20240405,191900,312970770,2800,2800,2800,2800,0
|
|
20240405,191800,312970770,2800,2800,2800,2800,0
|
|
20240405,191700,312970770,2800,2800,2800,2800,0
|
|
20240405,191600,312970770,2800,2800,2800,2800,0
|
|
20240405,191500,312970770,2800,2800,2800,2800,0
|
|
20240405,191400,312970770,2800,2800,2800,2800,0
|
|
20240405,191300,312970770,2800,2800,2800,2800,0
|
|
20240405,191200,312970770,2800,2800,2800,2800,0
|
|
20240405,191100,312970770,2800,2800,2800,2800,0
|
|
20240405,191000,312970770,2800,2800,2800,2800,0
|
|
20240405,190900,312970770,2800,2800,2800,2800,0
|
|
20240405,190800,312970770,2800,2800,2800,2800,0
|
|
20240405,190700,312970770,2800,2800,2800,2800,0
|
|
20240405,190600,312970770,2800,2800,2800,2800,0
|
|
20240405,190500,312970770,2800,2800,2800,2800,0
|
|
20240405,190400,312970770,2800,2800,2800,2800,0
|
|
20240405,190300,312970770,2800,2800,2800,2800,0
|
|
20240405,190200,312970770,2800,2800,2800,2800,0
|
|
20240405,190100,312970770,2800,2800,2800,2800,0
|
|
20240405,190000,312970770,2800,2800,2800,2800,0
|
|
20240405,185900,312970770,2800,2800,2800,2800,2244
|
|
20240405,185800,312970770,2800,2800,2800,2800,0
|
|
20240405,185700,312970770,2800,2800,2800,2800,0
|
|
20240405,185600,312970770,2800,2800,2800,2800,0
|
|
20240405,185500,312970770,2800,2800,2800,2800,0
|
|
20240405,185400,312970770,2800,2800,2800,2800,0
|
|
20240405,185300,312970770,2800,2800,2800,2800,0
|
|
20240405,185200,312970770,2800,2800,2800,2800,0
|
|
20240405,185100,312970770,2800,2800,2800,2800,0
|
|
20240405,185000,312970770,2800,2800,2800,2800,0
|
|
20240405,184900,312970770,2800,2800,2800,2800,0
|
|
20240405,184800,312970770,2800,2800,2800,2800,0
|
|
20240405,184700,312970770,2800,2800,2800,2800,0
|
|
20240405,184600,312970770,2800,2800,2800,2800,0
|
|
20240405,184500,312970770,2800,2800,2800,2800,0
|
|
20240405,184400,312970770,2800,2800,2800,2800,0
|
|
20240405,184300,312970770,2800,2800,2800,2800,0
|
|
20240405,184200,312970770,2800,2800,2800,2800,0
|
|
20240405,184100,312970770,2800,2800,2800,2800,0
|
|
20240405,184000,312970770,2800,2800,2800,2800,0
|
|
20240405,183900,312970770,2800,2800,2800,2800,0
|
|
20240405,183800,312970770,2800,2800,2800,2800,0
|
|
20240405,183700,312970770,2800,2800,2800,2800,0
|
|
20240405,183600,312970770,2800,2800,2800,2800,0
|
|
20240405,183500,312970770,2800,2800,2800,2800,0
|
|
20240405,183400,312970770,2800,2800,2800,2800,0
|
|
20240405,183300,312970770,2800,2800,2800,2800,0
|
|
20240405,183200,312970770,2800,2800,2800,2800,0
|
|
20240405,183100,312970770,2800,2800,2800,2800,0
|
|
20240405,183000,312970770,2800,2800,2800,2800,0
|
|
20240405,182900,312970770,2800,2800,2800,2800,2244
|
|
20240405,182800,312970770,2800,2800,2800,2800,0
|
|
20240405,182700,312970770,2800,2800,2800,2800,0
|
|
20240405,182600,312970770,2800,2800,2800,2800,0
|
|
20240405,182500,312970770,2800,2800,2800,2800,0
|
|
20240405,182400,312970770,2800,2800,2800,2800,0
|
|
20240405,182300,312970770,2800,2800,2800,2800,0
|
|
20240405,182200,312970770,2800,2800,2800,2800,0
|
|
20240405,182100,312970770,2800,2800,2800,2800,0
|
|
20240405,182000,312970770,2800,2800,2800,2800,0
|
|
20240405,181900,312970770,2800,2800,2800,2800,0
|
|
20240405,181800,312970770,2800,2800,2800,2800,0
|
|
20240405,181700,312970770,2800,2800,2800,2800,0
|
|
20240405,181600,312970770,2800,2800,2800,2800,0
|
|
20240405,181500,312970770,2800,2800,2800,2800,0
|
|
20240405,181400,312970770,2800,2800,2800,2800,0
|
|
20240405,181300,312970770,2800,2800,2800,2800,0
|
|
20240405,181200,312970770,2800,2800,2800,2800,0
|
|
20240405,181100,312970770,2800,2800,2800,2800,0
|
|
20240405,181000,312970770,2800,2800,2800,2800,0
|
|
20240405,180900,312970770,2800,2800,2800,2800,0
|
|
20240405,180800,312970770,2800,2800,2800,2800,0
|
|
20240405,180700,312970770,2800,2800,2800,2800,0
|
|
20240405,180600,312970770,2800,2800,2800,2800,0
|
|
20240405,180500,312970770,2800,2800,2800,2800,0
|
|
20240405,180400,312970770,2800,2800,2800,2800,0
|
|
20240405,180300,312970770,2800,2800,2800,2800,0
|
|
20240405,180200,312970770,2800,2800,2800,2800,0
|
|
20240405,180100,312970770,2800,2800,2800,2800,0
|
|
20240405,180000,312970770,2800,2800,2800,2800,0
|
|
20240405,175900,312970770,2800,2800,2800,2800,2244
|
|
20240405,175800,312970770,2800,2800,2800,2800,0
|
|
20240405,175700,312970770,2800,2800,2800,2800,0
|
|
20240405,175600,312970770,2800,2800,2800,2800,0
|
|
20240405,175500,312970770,2800,2800,2800,2800,0
|
|
20240405,175400,312970770,2800,2800,2800,2800,0
|
|
20240405,175300,312970770,2800,2800,2800,2800,0
|
|
20240405,175200,312970770,2800,2800,2800,2800,0
|
|
20240405,175100,312970770,2800,2800,2800,2800,0
|
|
20240405,175000,312970770,2800,2800,2800,2800,0
|
|
20240405,174900,312970770,2800,2800,2800,2800,0
|
|
20240405,174800,312970770,2800,2800,2800,2800,0
|
|
20240405,174700,312970770,2800,2800,2800,2800,0
|
|
20240405,174600,312970770,2800,2800,2800,2800,0
|
|
20240405,174500,312970770,2800,2800,2800,2800,0
|
|
20240405,174400,312970770,2800,2800,2800,2800,0
|
|
20240405,174300,312970770,2800,2800,2800,2800,0
|
|
20240405,174200,312970770,2800,2800,2800,2800,0
|
|
20240405,174100,312970770,2800,2800,2800,2800,0
|
|
20240405,174000,312970770,2800,2800,2800,2800,0
|
|
20240405,173900,312970770,2800,2800,2800,2800,0
|
|
20240405,173800,312970770,2800,2800,2800,2800,0
|
|
20240405,173700,312970770,2800,2800,2800,2800,0
|
|
20240405,173600,312970770,2800,2800,2800,2800,0
|
|
20240405,173500,312970770,2800,2800,2800,2800,0
|
|
20240405,173400,312970770,2800,2800,2800,2800,0
|
|
20240405,173300,312970770,2800,2800,2800,2800,0
|
|
20240405,173200,312970770,2800,2800,2800,2800,0
|
|
20240405,173100,312970770,2800,2800,2800,2800,0
|
|
20240405,173000,312970770,2800,2800,2800,2800,0
|
|
20240405,172900,312970770,2800,2800,2800,2800,2244
|
|
20240405,172800,312970770,2800,2800,2800,2800,0
|
|
20240405,172700,312970770,2800,2800,2800,2800,0
|
|
20240405,172600,312970770,2800,2800,2800,2800,0
|
|
20240405,172500,312970770,2800,2800,2800,2800,0
|
|
20240405,172400,312970770,2800,2800,2800,2800,0
|
|
20240405,172300,312970770,2800,2800,2800,2800,0
|
|
20240405,172200,312970770,2800,2800,2800,2800,0
|
|
20240405,172100,312970770,2800,2800,2800,2800,0
|
|
20240405,172000,312970770,2800,2800,2800,2800,0
|
|
20240405,171900,312970770,2800,2800,2800,2800,0
|
|
20240405,171800,312970770,2800,2800,2800,2800,0
|
|
20240405,171700,312970770,2800,2800,2800,2800,0
|
|
20240405,171600,312970770,2800,2800,2800,2800,0
|
|
20240405,171500,312970770,2800,2800,2800,2800,0
|
|
20240405,171400,312970770,2800,2800,2800,2800,0
|
|
20240405,171300,312970770,2800,2800,2800,2800,0
|
|
20240405,171200,312970770,2800,2800,2800,2800,0
|
|
20240405,171100,312970770,2800,2800,2800,2800,0
|
|
20240405,171000,312970770,2800,2800,2800,2800,0
|
|
20240405,170900,312970770,2800,2800,2800,2800,0
|
|
20240405,170800,312970770,2800,2800,2800,2800,0
|
|
20240405,170700,312970770,2800,2800,2800,2800,0
|
|
20240405,170600,312970770,2800,2800,2800,2800,0
|
|
20240405,170500,312970770,2800,2800,2800,2800,0
|
|
20240405,170400,312970770,2800,2800,2800,2800,0
|
|
20240405,170300,312970770,2800,2800,2800,2800,0
|
|
20240405,170200,312970770,2800,2800,2800,2800,0
|
|
20240405,170100,312970770,2800,2800,2800,2800,0
|
|
20240405,170000,312970770,2800,2800,2800,2800,0
|
|
20240405,165900,312970770,2800,2800,2800,2800,2244
|
|
20240405,165800,312970770,2800,2800,2800,2800,0
|
|
20240405,165700,312970770,2800,2800,2800,2800,0
|
|
20240405,165600,312970770,2800,2800,2800,2800,0
|
|
20240405,165500,312970770,2800,2800,2800,2800,0
|
|
20240405,165400,312970770,2800,2800,2800,2800,0
|
|
20240405,165300,312970770,2800,2800,2800,2800,0
|
|
20240405,165200,312970770,2800,2800,2800,2800,0
|
|
20240405,165100,312970770,2800,2800,2800,2800,0
|
|
20240405,165000,312970770,2800,2800,2800,2800,0
|
|
20240405,164900,312970770,2800,2800,2800,2800,0
|
|
20240405,164800,312970770,2800,2800,2800,2800,0
|
|
20240405,164700,312970770,2800,2800,2800,2800,0
|
|
20240405,164600,312970770,2800,2800,2800,2800,0
|
|
20240405,164500,312970770,2800,2800,2800,2800,0
|
|
20240405,164400,312970770,2800,2800,2800,2800,0
|
|
20240405,164300,312970770,2800,2800,2800,2800,0
|
|
20240405,164200,312970770,2800,2800,2800,2800,0
|
|
20240405,164100,312970770,2800,2800,2800,2800,0
|
|
20240405,164000,312970770,2800,2800,2800,2800,0
|
|
20240405,163900,312970770,2800,2800,2800,2800,0
|
|
20240405,163800,312970770,2800,2800,2800,2800,0
|
|
20240405,163700,312970770,2800,2800,2800,2800,0
|
|
20240405,163600,312970770,2800,2800,2800,2800,0
|
|
20240405,163500,312970770,2800,2800,2800,2800,0
|
|
20240405,163400,312970770,2800,2800,2800,2800,0
|
|
20240405,163300,312970770,2800,2800,2800,2800,0
|
|
20240405,163200,312970770,2800,2800,2800,2800,0
|
|
20240405,163100,312970770,2800,2800,2800,2800,0
|
|
20240405,163000,312970770,2800,2800,2800,2800,0
|
|
20240405,162900,312970770,2800,2800,2800,2800,2244
|
|
20240405,162800,312970770,2800,2800,2800,2800,0
|
|
20240405,162700,312970770,2800,2800,2800,2800,0
|
|
20240405,162600,312970770,2800,2800,2800,2800,0
|
|
20240405,162500,312970770,2800,2800,2800,2800,0
|
|
20240405,162400,312970770,2800,2800,2800,2800,0
|
|
20240405,162300,312970770,2800,2800,2800,2800,0
|
|
20240405,162200,312970770,2800,2800,2800,2800,0
|
|
20240405,162100,312970770,2800,2800,2800,2800,0
|
|
20240405,162000,312970770,2800,2800,2800,2800,0
|
|
20240405,161900,312970770,2800,2800,2800,2800,0
|
|
20240405,161800,312970770,2800,2800,2800,2800,0
|
|
20240405,161700,312970770,2800,2800,2800,2800,0
|
|
20240405,161600,312970770,2800,2800,2800,2800,0
|
|
20240405,161500,312970770,2800,2800,2800,2800,0
|
|
20240405,161400,312970770,2800,2800,2800,2800,0
|
|
20240405,161300,312970770,2800,2800,2800,2800,0
|
|
20240405,161200,312970770,2800,2800,2800,2800,0
|
|
20240405,161100,312970770,2800,2800,2800,2800,0
|
|
20240405,161000,312970770,2800,2800,2800,2800,0
|
|
20240405,160900,312970770,2800,2800,2800,2800,0
|
|
20240405,160800,312970770,2800,2800,2800,2800,0
|
|
20240405,160700,312970770,2800,2800,2800,2800,0
|
|
20240405,160600,312970770,2800,2800,2800,2800,0
|
|
20240405,160500,312970770,2800,2800,2800,2800,0
|
|
20240405,160400,312970770,2800,2800,2800,2800,0
|
|
20240405,160300,312970770,2800,2800,2800,2800,0
|
|
20240405,160200,312970770,2800,2800,2800,2800,0
|
|
20240405,160100,312970770,2800,2800,2800,2800,0
|
|
20240405,160000,312970770,2800,2800,2800,2800,0
|
|
20240405,155900,312970770,2800,2800,2800,2800,2244
|
|
20240405,155800,312970770,2800,2800,2800,2800,0
|
|
20240405,155700,312970770,2800,2800,2800,2800,0
|
|
20240405,155600,312970770,2800,2800,2800,2800,0
|
|
20240405,155500,312970770,2800,2800,2800,2800,0
|
|
20240405,155400,312970770,2800,2800,2800,2800,0
|
|
20240405,155300,312970770,2800,2800,2800,2800,0
|
|
20240405,155200,312970770,2800,2800,2800,2800,0
|
|
20240405,155100,312970770,2800,2800,2800,2800,0
|
|
20240405,155000,312970770,2800,2800,2800,2800,0
|
|
20240405,154900,312970770,2800,2800,2800,2800,0
|
|
20240405,154800,312970770,2800,2800,2800,2800,0
|
|
20240405,154700,312970770,2800,2800,2800,2800,0
|
|
20240405,154600,312970770,2800,2800,2800,2800,0
|
|
20240405,154500,312970770,2800,2800,2800,2800,0
|
|
20240405,154400,312970770,2800,2800,2800,2800,0
|
|
20240405,154300,312970770,2800,2800,2800,2800,0
|
|
20240405,154200,312970770,2800,2800,2800,2800,0
|
|
20240405,154100,312970770,2800,2800,2800,2800,0
|
|
20240405,154000,312970770,2800,2800,2800,2800,0
|
|
20240405,153900,312970770,2800,2800,2800,2800,0
|
|
20240405,153800,312970770,2800,2800,2800,2800,0
|
|
20240405,153700,312970770,2800,2800,2800,2800,0
|
|
20240405,153600,312970770,2800,2800,2800,2800,0
|
|
20240405,153500,312970770,2800,2800,2800,2800,0
|
|
20240405,153400,312970770,2800,2800,2800,2800,0
|
|
20240405,153300,312970770,2800,2800,2800,2800,0
|
|
20240405,153200,312970770,2800,2800,2800,2800,0
|
|
20240405,153100,312970770,2800,2800,2800,2800,0
|
|
20240405,153000,312970770,2800,2800,2800,2800,2244
|
|
20240405,152900,306687570,2800,2800,2800,2800,0
|
|
20240405,152800,306687570,2800,2800,2800,2800,0
|
|
20240405,152700,306687570,2800,2800,2800,2800,0
|
|
20240405,152600,306687570,2800,2800,2800,2800,0
|
|
20240405,152500,306687570,2800,2800,2800,2800,0
|
|
20240405,152400,306687570,2800,2800,2800,2800,0
|
|
20240405,152300,306687570,2800,2800,2800,2800,0
|
|
20240405,152200,306687570,2800,2800,2800,2800,0
|
|
20240405,152100,306687570,2800,2800,2800,2800,0
|
|
20240405,152000,306687570,2800,2800,2800,2800,0
|
|
20240405,151900,306687570,2800,2800,2800,2800,722
|
|
20240405,151800,304665970,2800,2800,2800,2800,420
|
|
20240405,151700,303489970,2800,2800,2800,2800,180
|
|
20240405,151600,302985970,2800,2800,2800,2800,90
|
|
20240405,151500,302733970,2800,2800,2800,2800,571
|
|
20240405,151400,301135170,2820,2800,2820,2800,501
|
|
20240405,151300,299726350,2800,2805,2805,2800,295
|
|
20240405,151200,298899355,2805,2820,2820,2805,2
|
|
20240405,151100,298893730,2820,2820,2820,2820,0
|
|
20240405,151000,298893730,2820,2820,2820,2820,101
|
|
20240405,150900,298608910,2805,2805,2805,2805,98
|
|
20240405,150800,298334020,2825,2805,2825,2800,2000
|
|
20240405,150700,292708680,2825,2805,2825,2800,201
|
|
20240405,150600,292145340,2830,2830,2830,2830,0
|
|
20240405,150500,292145340,2830,2830,2830,2830,2
|
|
20240405,150400,292139680,2805,2810,2810,2805,67
|
|
20240405,150300,291951645,2810,2810,2810,2810,0
|
|
20240405,150200,291951645,2810,2810,2810,2810,400
|
|
20240405,150100,290827645,2810,2810,2810,2810,0
|
|
20240405,150000,290827645,2810,2810,2810,2810,234
|
|
20240405,145900,290170105,2805,2810,2810,2800,1054
|
|
20240405,145800,287215020,2810,2810,2810,2810,300
|
|
20240405,145700,286372020,2810,2830,2830,2805,3618
|
|
20240405,145600,276213560,2830,2840,2840,2830,2800
|
|
20240405,145500,268280960,2840,2850,2850,2840,11300
|
|
20240405,145400,236187095,2865,2865,2865,2865,0
|
|
20240405,145300,236187095,2865,2865,2865,2865,0
|
|
20240405,145200,236187095,2865,2865,2865,2865,0
|
|
20240405,145100,236187095,2865,2865,2865,2865,0
|
|
20240405,145000,236187095,2865,2865,2865,2865,0
|
|
20240405,144900,236187095,2865,2865,2865,2865,550
|
|
20240405,144800,234611345,2855,2855,2855,2855,9
|
|
20240405,144700,234585650,2850,2850,2850,2850,0
|
|
20240405,144600,234585650,2850,2850,2850,2850,0
|
|
20240405,144500,234585650,2850,2850,2850,2850,10
|
|
20240405,144400,234557150,2860,2860,2860,2860,0
|
|
20240405,144300,234557150,2860,2860,2860,2860,0
|
|
20240405,144200,234557150,2860,2860,2860,2860,0
|
|
20240405,144100,234557150,2860,2860,2860,2860,0
|
|
20240405,144000,234557150,2860,2860,2860,2860,100
|
|
20240405,143900,234271150,2845,2845,2845,2845,0
|
|
20240405,143800,234271150,2845,2845,2845,2845,0
|
|
20240405,143700,234271150,2845,2845,2845,2845,0
|
|
20240405,143600,234271150,2845,2845,2845,2845,0
|
|
20240405,143500,234271150,2845,2845,2845,2845,7
|
|
20240405,143400,234251235,2840,2845,2845,2840,46
|
|
20240405,143300,234120380,2845,2845,2845,2845,0
|
|
20240405,143200,234120380,2845,2845,2845,2845,57
|
|
20240405,143100,233958215,2840,2840,2840,2840,109
|
|
20240405,143000,233648655,2840,2840,2840,2840,109
|
|
20240405,142900,233339095,2840,2840,2840,2840,0
|
|
20240405,142800,233339095,2840,2840,2840,2840,1195
|
|
20240405,142700,229945295,2840,2840,2840,2840,109
|
|
20240405,142600,229635735,2840,2840,2840,2840,109
|
|
20240405,142500,229326175,2840,2840,2840,2840,86
|
|
20240405,142400,229081935,2840,2840,2840,2840,1039
|
|
20240405,142300,226131175,2835,2840,2840,2835,9
|
|
20240405,142200,226105630,2840,2840,2840,2840,0
|
|
20240405,142100,226105630,2840,2840,2840,2840,0
|
|
20240405,142000,226105630,2840,2840,2840,2840,0
|
|
20240405,141900,226105630,2840,2840,2840,2840,0
|
|
20240405,141800,226105630,2840,2840,2840,2840,0
|
|
20240405,141700,226105630,2840,2840,2840,2840,15
|
|
20240405,141600,226063030,2840,2840,2840,2840,0
|
|
20240405,141500,226063030,2840,2840,2840,2840,0
|
|
20240405,141400,226063030,2840,2840,2840,2840,0
|
|
20240405,141300,226063030,2840,2840,2840,2840,0
|
|
20240405,141200,226063030,2840,2840,2840,2840,0
|
|
20240405,141100,226063030,2840,2840,2840,2840,0
|
|
20240405,141000,226063030,2840,2840,2840,2840,0
|
|
20240405,140900,226063030,2840,2840,2840,2840,108
|
|
20240405,140800,225756310,2840,2840,2840,2840,109
|
|
20240405,140700,225446750,2840,2840,2840,2840,544
|
|
20240405,140600,223901790,2845,2845,2845,2845,0
|
|
20240405,140500,223901790,2845,2845,2845,2845,0
|
|
20240405,140400,223901790,2845,2845,2845,2840,227
|
|
20240405,140300,223257060,2840,2845,2845,2840,17
|
|
20240405,140200,223208710,2845,2845,2845,2845,24
|
|
20240405,140100,223140430,2860,2860,2860,2860,700
|
|
20240405,140000,221138430,2860,2860,2860,2860,1
|
|
20240405,135900,221135570,2860,2860,2860,2860,3
|
|
20240405,135800,221126990,2845,2850,2850,2845,17
|
|
20240405,135700,221078555,2855,2855,2855,2855,20
|
|
20240405,135600,221021455,2840,2840,2840,2840,0
|
|
20240405,135500,221021455,2840,2840,2840,2840,0
|
|
20240405,135400,221021455,2840,2840,2840,2840,0
|
|
20240405,135300,221021455,2840,2840,2840,2840,0
|
|
20240405,135200,221021455,2840,2845,2845,2840,42
|
|
20240405,135100,220901975,2840,2840,2840,2840,5
|
|
20240405,135000,220887775,2840,2840,2840,2840,0
|
|
20240405,134900,220887775,2840,2845,2845,2840,324
|
|
20240405,134800,219966115,2840,2840,2840,2840,0
|
|
20240405,134700,219966115,2840,2840,2840,2840,0
|
|
20240405,134600,219966115,2840,2840,2840,2840,0
|
|
20240405,134500,219966115,2840,2840,2840,2840,0
|
|
20240405,134400,219966115,2840,2840,2840,2840,0
|
|
20240405,134300,219966115,2840,2840,2840,2840,0
|
|
20240405,134200,219966115,2840,2840,2840,2840,0
|
|
20240405,134100,219966115,2840,2840,2840,2840,0
|
|
20240405,134000,219966115,2840,2840,2840,2840,0
|
|
20240405,133900,219966115,2840,2840,2840,2840,0
|
|
20240405,133800,219966115,2840,2840,2840,2840,0
|
|
20240405,133700,219966115,2840,2840,2840,2840,0
|
|
20240405,133600,219966115,2840,2845,2845,2840,33
|
|
20240405,133500,219872245,2835,2835,2835,2835,0
|
|
20240405,133400,219872245,2835,2840,2840,2835,1088
|
|
20240405,133300,216787245,2860,2860,2860,2860,0
|
|
20240405,133200,216787245,2860,2860,2860,2860,0
|
|
20240405,133100,216787245,2860,2860,2860,2860,0
|
|
20240405,133000,216787245,2860,2855,2860,2855,10
|
|
20240405,132900,216758685,2860,2860,2860,2860,0
|
|
20240405,132800,216758685,2860,2860,2860,2860,0
|
|
20240405,132700,216758685,2860,2855,2860,2850,130
|
|
20240405,132600,216387065,2860,2860,2860,2860,0
|
|
20240405,132500,216387065,2860,2860,2860,2860,0
|
|
20240405,132400,216387065,2860,2860,2860,2860,0
|
|
20240405,132300,216387065,2860,2860,2860,2860,0
|
|
20240405,132200,216387065,2860,2860,2860,2860,0
|
|
20240405,132100,216387065,2860,2860,2860,2860,0
|
|
20240405,132000,216387065,2860,2860,2860,2860,0
|
|
20240405,131900,216387065,2860,2860,2860,2860,0
|
|
20240405,131800,216387065,2860,2860,2860,2860,2
|
|
20240405,131700,216381345,2860,2860,2860,2860,0
|
|
20240405,131600,216381345,2860,2860,2860,2860,0
|
|
20240405,131500,216381345,2860,2860,2860,2860,1
|
|
20240405,131400,216378485,2860,2860,2860,2860,1
|
|
20240405,131300,216375625,2835,2835,2835,2835,0
|
|
20240405,131200,216375625,2835,2835,2835,2835,0
|
|
20240405,131100,216375625,2835,2835,2835,2835,0
|
|
20240405,131000,216375625,2835,2835,2835,2835,0
|
|
20240405,130900,216375625,2835,2835,2835,2835,0
|
|
20240405,130800,216375625,2835,2835,2835,2835,0
|
|
20240405,130700,216375625,2835,2835,2835,2835,0
|
|
20240405,130600,216375625,2835,2835,2835,2835,0
|
|
20240405,130500,216375625,2835,2835,2835,2835,0
|
|
20240405,130400,216375625,2835,2835,2835,2835,173
|
|
20240405,130300,215885170,2835,2845,2845,2835,216
|
|
20240405,130200,215271720,2860,2860,2860,2860,1
|
|
20240405,130100,215268860,2855,2855,2855,2855,0
|
|
20240405,130000,215268860,2855,2855,2855,2855,0
|
|
20240405,125900,215268860,2855,2855,2855,2855,0
|
|
20240405,125800,215268860,2855,2855,2855,2855,0
|
|
20240405,125700,215268860,2855,2855,2855,2855,0
|
|
20240405,125600,215268860,2855,2855,2855,2855,0
|
|
20240405,125500,215268860,2855,2855,2855,2855,0
|
|
20240405,125400,215268860,2855,2855,2855,2855,0
|
|
20240405,125300,215268860,2855,2855,2855,2855,0
|
|
20240405,125200,215268860,2855,2855,2855,2855,10
|
|
20240405,125100,215240310,2850,2850,2850,2850,17
|
|
20240405,125000,215191860,2850,2855,2855,2850,23
|
|
20240405,124900,215126210,2840,2840,2840,2840,0
|
|
20240405,124800,215126210,2840,2840,2840,2840,10
|
|
20240405,124700,215097810,2840,2840,2850,2840,1707
|
|
20240405,124600,210233475,2840,2840,2845,2840,210
|
|
20240405,124500,209636075,2835,2835,2835,2835,2
|
|
20240405,124400,209630405,2835,2835,2835,2835,0
|
|
20240405,124300,209630405,2835,2835,2835,2835,0
|
|
20240405,124200,209630405,2835,2840,2840,2835,216
|
|
20240405,124100,209017045,2830,2830,2830,2830,0
|
|
20240405,124000,209017045,2830,2830,2830,2830,0
|
|
20240405,123900,209017045,2830,2830,2830,2830,0
|
|
20240405,123800,209017045,2830,2830,2830,2830,29
|
|
20240405,123700,208934975,2840,2840,2840,2840,0
|
|
20240405,123600,208934975,2840,2840,2840,2840,0
|
|
20240405,123500,208934975,2840,2840,2840,2840,0
|
|
20240405,123400,208934975,2840,2840,2840,2840,0
|
|
20240405,123300,208934975,2840,2840,2840,2840,0
|
|
20240405,123200,208934975,2840,2840,2840,2840,0
|
|
20240405,123100,208934975,2840,2840,2840,2840,300
|
|
20240405,123000,208082975,2840,2840,2840,2840,0
|
|
20240405,122900,208082975,2840,2835,2840,2835,25
|
|
20240405,122800,208012095,2840,2840,2840,2840,0
|
|
20240405,122700,208012095,2840,2840,2840,2840,0
|
|
20240405,122600,208012095,2840,2840,2840,2840,0
|
|
20240405,122500,208012095,2840,2845,2845,2840,1300
|
|
20240405,122400,204315095,2825,2825,2825,2825,0
|
|
20240405,122300,204315095,2825,2830,2830,2825,525
|
|
20240405,122200,202829565,2825,2825,2825,2825,481
|
|
20240405,122100,201470740,2825,2820,2825,2815,35
|
|
20240405,122000,201372050,2820,2820,2820,2820,0
|
|
20240405,121900,201372050,2820,2820,2820,2820,0
|
|
20240405,121800,201372050,2820,2820,2820,2820,0
|
|
20240405,121700,201372050,2820,2820,2820,2820,0
|
|
20240405,121600,201372050,2820,2820,2820,2820,1
|
|
20240405,121500,201369230,2810,2810,2810,2810,0
|
|
20240405,121400,201369230,2810,2810,2810,2810,0
|
|
20240405,121300,201369230,2810,2810,2810,2810,0
|
|
20240405,121200,201369230,2810,2810,2810,2810,0
|
|
20240405,121100,201369230,2810,2810,2810,2810,0
|
|
20240405,121000,201369230,2810,2815,2815,2810,388
|
|
20240405,120900,200277175,2820,2820,2820,2820,22
|
|
20240405,120800,200215135,2820,2820,2820,2820,0
|
|
20240405,120700,200215135,2820,2820,2820,2820,0
|
|
20240405,120600,200215135,2820,2820,2820,2820,0
|
|
20240405,120500,200215135,2820,2820,2820,2820,0
|
|
20240405,120400,200215135,2820,2820,2820,2820,0
|
|
20240405,120300,200215135,2820,2820,2820,2815,68
|
|
20240405,120200,200023410,2820,2820,2820,2820,0
|
|
20240405,120100,200023410,2820,2820,2820,2820,0
|
|
20240405,120000,200023410,2820,2820,2820,2820,10
|
|
20240405,115900,199995210,2820,2820,2820,2820,0
|
|
20240405,115800,199995210,2820,2820,2820,2820,0
|
|
20240405,115700,199995210,2820,2820,2820,2820,0
|
|
20240405,115600,199995210,2820,2820,2820,2820,0
|
|
20240405,115500,199995210,2820,2820,2820,2820,1
|
|
20240405,115400,199992390,2810,2810,2810,2810,117
|
|
20240405,115300,199663620,2810,2810,2810,2810,0
|
|
20240405,115200,199663620,2810,2810,2810,2810,0
|
|
20240405,115100,199663620,2810,2820,2820,2810,161
|
|
20240405,115000,199209900,2820,2820,2820,2820,0
|
|
20240405,114900,199209900,2820,2820,2820,2820,0
|
|
20240405,114800,199209900,2820,2820,2820,2820,0
|
|
20240405,114700,199209900,2820,2820,2820,2820,0
|
|
20240405,114600,199209900,2820,2820,2820,2820,0
|
|
20240405,114500,199209900,2820,2820,2820,2820,0
|
|
20240405,114400,199209900,2820,2820,2820,2820,0
|
|
20240405,114300,199209900,2820,2820,2820,2820,0
|
|
20240405,114200,199209900,2820,2820,2820,2820,1
|
|
20240405,114100,199207080,2805,2810,2810,2805,158
|
|
20240405,114000,198763180,2820,2820,2820,2820,0
|
|
20240405,113900,198763180,2820,2820,2820,2820,0
|
|
20240405,113800,198763180,2820,2820,2820,2820,0
|
|
20240405,113700,198763180,2820,2820,2820,2820,0
|
|
20240405,113600,198763180,2820,2820,2820,2820,0
|
|
20240405,113500,198763180,2820,2820,2820,2820,0
|
|
20240405,113400,198763180,2820,2820,2820,2820,0
|
|
20240405,113300,198763180,2820,2820,2820,2820,0
|
|
20240405,113200,198763180,2820,2820,2820,2820,0
|
|
20240405,113100,198763180,2820,2820,2820,2820,0
|
|
20240405,113000,198763180,2820,2820,2820,2820,0
|
|
20240405,112900,198763180,2820,2810,2820,2805,70
|
|
20240405,112800,198566440,2810,2810,2810,2810,0
|
|
20240405,112700,198566440,2810,2810,2810,2810,0
|
|
20240405,112600,198566440,2810,2810,2810,2810,0
|
|
20240405,112500,198566440,2810,2810,2810,2810,0
|
|
20240405,112400,198566440,2810,2810,2810,2810,0
|
|
20240405,112300,198566440,2810,2810,2810,2810,0
|
|
20240405,112200,198566440,2810,2810,2810,2810,1
|
|
20240405,112100,198563630,2805,2805,2805,2805,0
|
|
20240405,112000,198563630,2805,2805,2805,2805,0
|
|
20240405,111900,198563630,2805,2805,2805,2805,0
|
|
20240405,111800,198563630,2805,2805,2805,2805,0
|
|
20240405,111700,198563630,2805,2805,2815,2805,1286
|
|
20240405,111600,194955160,2805,2805,2805,2805,0
|
|
20240405,111500,194955160,2805,2805,2805,2805,0
|
|
20240405,111400,194955160,2805,2805,2805,2805,0
|
|
20240405,111300,194955160,2805,2805,2805,2805,0
|
|
20240405,111200,194955160,2805,2805,2805,2805,0
|
|
20240405,111100,194955160,2805,2805,2805,2805,5
|
|
20240405,111000,194941135,2805,2805,2805,2805,1
|
|
20240405,110900,194938330,2800,2815,2815,2800,15
|
|
20240405,110800,194896260,2805,2805,2805,2805,0
|
|
20240405,110700,194896260,2805,2805,2805,2805,19
|
|
20240405,110600,194842965,2810,2805,2810,2805,230
|
|
20240405,110500,194196900,2815,2815,2815,2815,0
|
|
20240405,110400,194196900,2815,2815,2815,2815,0
|
|
20240405,110300,194196900,2815,2815,2815,2815,0
|
|
20240405,110200,194196900,2815,2815,2815,2815,0
|
|
20240405,110100,194196900,2815,2795,2815,2790,109
|
|
20240405,110000,193892265,2795,2795,2795,2795,0
|
|
20240405,105900,193892265,2795,2800,2800,2795,435
|
|
20240405,105800,192674335,2800,2800,2800,2800,0
|
|
20240405,105700,192674335,2800,2800,2800,2800,109
|
|
20240405,105600,192369135,2805,2805,2810,2800,197
|
|
20240405,105500,191815975,2800,2790,2800,2790,124
|
|
20240405,105400,191469155,2785,2790,2790,2785,695
|
|
20240405,105300,189530390,2790,2805,2805,2790,277
|
|
20240405,105200,188755890,2805,2810,2810,2805,23
|
|
20240405,105100,188691275,2790,2790,2790,2790,0
|
|
20240405,105000,188691275,2790,2790,2790,2790,0
|
|
20240405,104900,188691275,2790,2790,2790,2790,0
|
|
20240405,104800,188691275,2790,2800,2800,2790,257
|
|
20240405,104700,187972515,2800,2815,2815,2800,158
|
|
20240405,104600,187529050,2815,2805,2815,2805,24
|
|
20240405,104500,187461720,2795,2795,2795,2795,0
|
|
20240405,104400,187461720,2795,2795,2795,2795,474
|
|
20240405,104300,186136890,2795,2795,2795,2795,0
|
|
20240405,104200,186136890,2795,2795,2795,2795,0
|
|
20240405,104100,186136890,2795,2795,2795,2795,0
|
|
20240405,104000,186136890,2795,2795,2795,2795,1
|
|
20240405,103900,186134095,2780,2785,2785,2780,330
|
|
20240405,103800,185215165,2775,2775,2775,2775,0
|
|
20240405,103700,185215165,2775,2775,2775,2775,0
|
|
20240405,103600,185215165,2775,2775,2775,2775,0
|
|
20240405,103500,185215165,2775,2775,2775,2770,77
|
|
20240405,103400,185001510,2770,2775,2775,2770,55
|
|
20240405,103300,184848910,2785,2775,2785,2770,279
|
|
20240405,103200,184074790,2770,2770,2770,2770,0
|
|
20240405,103100,184074790,2770,2775,2775,2770,1249
|
|
20240405,103000,180608905,2780,2785,2785,2780,108
|
|
20240405,102900,180308165,2775,2780,2780,2775,109
|
|
20240405,102800,180005190,2775,2775,2775,2775,0
|
|
20240405,102700,180005190,2775,2775,2775,2775,0
|
|
20240405,102600,180005190,2775,2775,2775,2775,0
|
|
20240405,102500,180005190,2775,2775,2775,2775,0
|
|
20240405,102400,180005190,2775,2780,2780,2775,100
|
|
20240405,102300,179727230,2780,2780,2780,2770,413
|
|
20240405,102200,178579650,2780,2775,2780,2770,98
|
|
20240405,102100,178307700,2770,2770,2770,2770,974
|
|
20240405,102000,175609720,2770,2790,2790,2770,605
|
|
20240405,101900,173930780,2795,2795,2795,2795,1
|
|
20240405,101800,173927985,2800,2800,2800,2800,0
|
|
20240405,101700,173927985,2800,2800,2800,2800,3
|
|
20240405,101600,173919585,2800,2800,2800,2800,0
|
|
20240405,101500,173919585,2800,2800,2800,2800,0
|
|
20240405,101400,173919585,2800,2800,2800,2800,0
|
|
20240405,101300,173919585,2800,2785,2800,2785,4
|
|
20240405,101200,173908430,2765,2765,2765,2765,0
|
|
20240405,101100,173908430,2765,2790,2790,2765,290
|
|
20240405,101000,173104625,2805,2805,2805,2805,0
|
|
20240405,100900,173104625,2805,2805,2805,2805,0
|
|
20240405,100800,173104625,2805,2805,2805,2805,0
|
|
20240405,100700,173104625,2805,2805,2805,2805,0
|
|
20240405,100600,173104625,2805,2770,2805,2770,77
|
|
20240405,100500,172890995,2775,2780,2780,2760,6409
|
|
20240405,100400,155118100,2785,2810,2810,2785,8052
|
|
20240405,100300,132667115,2805,2810,2810,2805,74
|
|
20240405,100200,132459445,2820,2820,2820,2820,0
|
|
20240405,100100,132459445,2820,2820,2820,2820,1
|
|
20240405,100000,132456625,2820,2820,2820,2820,2
|
|
20240405,095900,132450985,2805,2805,2805,2805,0
|
|
20240405,095800,132450985,2805,2810,2810,2805,176
|
|
20240405,095700,131956495,2810,2810,2810,2810,1
|
|
20240405,095600,131953685,2810,2810,2810,2810,16
|
|
20240405,095500,131908725,2805,2810,2810,2805,11
|
|
20240405,095400,131877830,2810,2810,2810,2810,1
|
|
20240405,095300,131875020,2810,2785,2810,2785,6913
|
|
20240405,095200,112620735,2790,2805,2815,2790,8787
|
|
20240405,095100,87997695,2805,2820,2820,2805,6396
|
|
20240405,095000,70005595,2820,2830,2830,2820,610
|
|
20240405,094900,68279560,2830,2830,2830,2830,0
|
|
20240405,094800,68279560,2830,2830,2830,2830,1
|
|
20240405,094700,68276730,2835,2835,2835,2835,0
|
|
20240405,094600,68276730,2835,2835,2835,2835,0
|
|
20240405,094500,68276730,2835,2835,2835,2835,0
|
|
20240405,094400,68276730,2835,2820,2835,2810,2376
|
|
20240405,094300,61576220,2835,2835,2835,2835,0
|
|
20240405,094200,61576220,2835,2835,2835,2835,0
|
|
20240405,094100,61576220,2835,2835,2835,2835,0
|
|
20240405,094000,61576220,2835,2835,2835,2835,0
|
|
20240405,093900,61576220,2835,2835,2835,2835,0
|
|
20240405,093800,61576220,2835,2830,2835,2830,4
|
|
20240405,093700,61564895,2835,2825,2835,2825,32
|
|
20240405,093600,61474485,2825,2830,2830,2810,501
|
|
20240405,093500,60058505,2845,2845,2845,2845,0
|
|
20240405,093400,60058505,2845,2845,2845,2845,0
|
|
20240405,093300,60058505,2845,2825,2845,2810,1349
|
|
20240405,093200,56260930,2845,2840,2845,2840,20
|
|
20240405,093100,56204125,2845,2845,2845,2840,6
|
|
20240405,093000,56187070,2845,2845,2845,2845,4
|
|
20240405,092900,56175690,2845,2850,2850,2845,2
|
|
20240405,092800,56169995,2825,2825,2830,2825,3232
|
|
20240405,092700,47025430,2820,2825,2825,2820,24
|
|
20240405,092600,46957650,2825,2825,2825,2825,0
|
|
20240405,092500,46957650,2825,2825,2825,2825,0
|
|
20240405,092400,46957650,2825,2825,2825,2825,0
|
|
20240405,092300,46957650,2825,2825,2825,2825,30
|
|
20240405,092200,46872900,2830,2820,2830,2815,1190
|
|
20240405,092100,43511265,2810,2810,2810,2810,399
|
|
20240405,092000,42390075,2810,2810,2810,2810,376
|
|
20240405,091900,41333515,2820,2815,2820,2815,5
|
|
20240405,091800,41319435,2815,2825,2825,2815,189
|
|
20240405,091700,40786300,2830,2830,2830,2830,0
|
|
20240405,091600,40786300,2830,2830,2830,2830,1
|
|
20240405,091500,40783470,2825,2830,2830,2825,62
|
|
20240405,091400,40608035,2840,2840,2840,2840,0
|
|
20240405,091300,40608035,2840,2840,2840,2835,35
|
|
20240405,091200,40508650,2810,2810,2810,2810,3
|
|
20240405,091100,40500220,2810,2815,2815,2810,540
|
|
20240405,091000,38982640,2850,2845,2850,2845,2410
|
|
20240405,090900,32114155,2850,2850,2850,2835,6579
|
|
20240405,090800,13384450,2870,2875,2875,2870,9
|
|
20240405,090700,13358600,2850,2855,2855,2850,317
|
|
20240405,090600,12453680,2890,2890,2890,2890,0
|
|
20240405,090500,12453680,2890,2890,2890,2890,0
|
|
20240405,090400,12453680,2890,2890,2890,2890,0
|
|
20240405,090300,12453680,2890,2890,2890,2890,0
|
|
20240405,090200,12453680,2890,2905,2905,2850,323
|
|
20240405,090100,11524790,2920,2880,2920,2880,500
|
|
20240405,090000,10080000,2880,2880,2880,2880,3500
|