643 lines
29 KiB
CSV
643 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240412,194000,23191170,2185,2185,2185,2185,78
|
|
20240412,193900,23191170,2185,2185,2185,2185,0
|
|
20240412,193800,23191170,2185,2185,2185,2185,0
|
|
20240412,193700,23191170,2185,2185,2185,2185,0
|
|
20240412,193600,23191170,2185,2185,2185,2185,0
|
|
20240412,193500,23191170,2185,2185,2185,2185,0
|
|
20240412,193400,23191170,2185,2185,2185,2185,0
|
|
20240412,193300,23191170,2185,2185,2185,2185,0
|
|
20240412,193200,23191170,2185,2185,2185,2185,0
|
|
20240412,193100,23191170,2185,2185,2185,2185,0
|
|
20240412,193000,23191170,2185,2185,2185,2185,0
|
|
20240412,192900,23191170,2185,2185,2185,2185,0
|
|
20240412,192800,23191170,2185,2185,2185,2185,0
|
|
20240412,192700,23191170,2185,2185,2185,2185,0
|
|
20240412,192600,23191170,2185,2185,2185,2185,0
|
|
20240412,192500,23191170,2185,2185,2185,2185,0
|
|
20240412,192400,23191170,2185,2185,2185,2185,0
|
|
20240412,192300,23191170,2185,2185,2185,2185,0
|
|
20240412,192200,23191170,2185,2185,2185,2185,0
|
|
20240412,192100,23191170,2185,2185,2185,2185,0
|
|
20240412,192000,23191170,2185,2185,2185,2185,0
|
|
20240412,191900,23191170,2185,2185,2185,2185,0
|
|
20240412,191800,23191170,2185,2185,2185,2185,0
|
|
20240412,191700,23191170,2185,2185,2185,2185,0
|
|
20240412,191600,23191170,2185,2185,2185,2185,0
|
|
20240412,191500,23191170,2185,2185,2185,2185,0
|
|
20240412,191400,23191170,2185,2185,2185,2185,0
|
|
20240412,191300,23191170,2185,2185,2185,2185,0
|
|
20240412,191200,23191170,2185,2185,2185,2185,0
|
|
20240412,191100,23191170,2185,2185,2185,2185,0
|
|
20240412,191000,23191170,2185,2185,2185,2185,78
|
|
20240412,190900,23191170,2185,2185,2185,2185,0
|
|
20240412,190800,23191170,2185,2185,2185,2185,0
|
|
20240412,190700,23191170,2185,2185,2185,2185,0
|
|
20240412,190600,23191170,2185,2185,2185,2185,0
|
|
20240412,190500,23191170,2185,2185,2185,2185,0
|
|
20240412,190400,23191170,2185,2185,2185,2185,0
|
|
20240412,190300,23191170,2185,2185,2185,2185,0
|
|
20240412,190200,23191170,2185,2185,2185,2185,0
|
|
20240412,190100,23191170,2185,2185,2185,2185,0
|
|
20240412,190000,23191170,2185,2185,2185,2185,0
|
|
20240412,185900,23191170,2185,2185,2185,2185,0
|
|
20240412,185800,23191170,2185,2185,2185,2185,0
|
|
20240412,185700,23191170,2185,2185,2185,2185,0
|
|
20240412,185600,23191170,2185,2185,2185,2185,0
|
|
20240412,185500,23191170,2185,2185,2185,2185,0
|
|
20240412,185400,23191170,2185,2185,2185,2185,0
|
|
20240412,185300,23191170,2185,2185,2185,2185,0
|
|
20240412,185200,23191170,2185,2185,2185,2185,0
|
|
20240412,185100,23191170,2185,2185,2185,2185,0
|
|
20240412,185000,23191170,2185,2185,2185,2185,0
|
|
20240412,184900,23191170,2185,2185,2185,2185,0
|
|
20240412,184800,23191170,2185,2185,2185,2185,0
|
|
20240412,184700,23191170,2185,2185,2185,2185,0
|
|
20240412,184600,23191170,2185,2185,2185,2185,0
|
|
20240412,184500,23191170,2185,2185,2185,2185,0
|
|
20240412,184400,23191170,2185,2185,2185,2185,0
|
|
20240412,184300,23191170,2185,2185,2185,2185,0
|
|
20240412,184200,23191170,2185,2185,2185,2185,0
|
|
20240412,184100,23191170,2185,2185,2185,2185,0
|
|
20240412,184000,23191170,2185,2185,2185,2185,78
|
|
20240412,183900,23191170,2185,2185,2185,2185,0
|
|
20240412,183800,23191170,2185,2185,2185,2185,0
|
|
20240412,183700,23191170,2185,2185,2185,2185,0
|
|
20240412,183600,23191170,2185,2185,2185,2185,0
|
|
20240412,183500,23191170,2185,2185,2185,2185,0
|
|
20240412,183400,23191170,2185,2185,2185,2185,0
|
|
20240412,183300,23191170,2185,2185,2185,2185,0
|
|
20240412,183200,23191170,2185,2185,2185,2185,0
|
|
20240412,183100,23191170,2185,2185,2185,2185,0
|
|
20240412,183000,23191170,2185,2185,2185,2185,0
|
|
20240412,182900,23191170,2185,2185,2185,2185,0
|
|
20240412,182800,23191170,2185,2185,2185,2185,0
|
|
20240412,182700,23191170,2185,2185,2185,2185,0
|
|
20240412,182600,23191170,2185,2185,2185,2185,0
|
|
20240412,182500,23191170,2185,2185,2185,2185,0
|
|
20240412,182400,23191170,2185,2185,2185,2185,0
|
|
20240412,182300,23191170,2185,2185,2185,2185,0
|
|
20240412,182200,23191170,2185,2185,2185,2185,0
|
|
20240412,182100,23191170,2185,2185,2185,2185,0
|
|
20240412,182000,23191170,2185,2185,2185,2185,0
|
|
20240412,181900,23191170,2185,2185,2185,2185,0
|
|
20240412,181800,23191170,2185,2185,2185,2185,0
|
|
20240412,181700,23191170,2185,2185,2185,2185,0
|
|
20240412,181600,23191170,2185,2185,2185,2185,0
|
|
20240412,181500,23191170,2185,2185,2185,2185,0
|
|
20240412,181400,23191170,2185,2185,2185,2185,0
|
|
20240412,181300,23191170,2185,2185,2185,2185,0
|
|
20240412,181200,23191170,2185,2185,2185,2185,0
|
|
20240412,181100,23191170,2185,2185,2185,2185,0
|
|
20240412,181000,23191170,2185,2185,2185,2185,78
|
|
20240412,180900,23191170,2185,2185,2185,2185,0
|
|
20240412,180800,23191170,2185,2185,2185,2185,0
|
|
20240412,180700,23191170,2185,2185,2185,2185,0
|
|
20240412,180600,23191170,2185,2185,2185,2185,0
|
|
20240412,180500,23191170,2185,2185,2185,2185,0
|
|
20240412,180400,23191170,2185,2185,2185,2185,0
|
|
20240412,180300,23191170,2185,2185,2185,2185,0
|
|
20240412,180200,23191170,2185,2185,2185,2185,0
|
|
20240412,180100,23191170,2185,2185,2185,2185,0
|
|
20240412,180000,23191170,2185,2185,2185,2185,0
|
|
20240412,175900,23191170,2185,2185,2185,2185,0
|
|
20240412,175800,23191170,2185,2185,2185,2185,0
|
|
20240412,175700,23191170,2185,2185,2185,2185,0
|
|
20240412,175600,23191170,2185,2185,2185,2185,0
|
|
20240412,175500,23191170,2185,2185,2185,2185,0
|
|
20240412,175400,23191170,2185,2185,2185,2185,0
|
|
20240412,175300,23191170,2185,2185,2185,2185,0
|
|
20240412,175200,23191170,2185,2185,2185,2185,0
|
|
20240412,175100,23191170,2185,2185,2185,2185,0
|
|
20240412,175000,23191170,2185,2185,2185,2185,0
|
|
20240412,174900,23191170,2185,2185,2185,2185,0
|
|
20240412,174800,23191170,2185,2185,2185,2185,0
|
|
20240412,174700,23191170,2185,2185,2185,2185,0
|
|
20240412,174600,23191170,2185,2185,2185,2185,0
|
|
20240412,174500,23191170,2185,2185,2185,2185,0
|
|
20240412,174400,23191170,2185,2185,2185,2185,0
|
|
20240412,174300,23191170,2185,2185,2185,2185,0
|
|
20240412,174200,23191170,2185,2185,2185,2185,0
|
|
20240412,174100,23191170,2185,2185,2185,2185,0
|
|
20240412,174000,23191170,2185,2185,2185,2185,78
|
|
20240412,173900,23191170,2185,2185,2185,2185,0
|
|
20240412,173800,23191170,2185,2185,2185,2185,0
|
|
20240412,173700,23191170,2185,2185,2185,2185,0
|
|
20240412,173600,23191170,2185,2185,2185,2185,0
|
|
20240412,173500,23191170,2185,2185,2185,2185,0
|
|
20240412,173400,23191170,2185,2185,2185,2185,0
|
|
20240412,173300,23191170,2185,2185,2185,2185,0
|
|
20240412,173200,23191170,2185,2185,2185,2185,0
|
|
20240412,173100,23191170,2185,2185,2185,2185,0
|
|
20240412,173000,23191170,2185,2185,2185,2185,0
|
|
20240412,172900,23191170,2185,2185,2185,2185,0
|
|
20240412,172800,23191170,2185,2185,2185,2185,0
|
|
20240412,172700,23191170,2185,2185,2185,2185,0
|
|
20240412,172600,23191170,2185,2185,2185,2185,0
|
|
20240412,172500,23191170,2185,2185,2185,2185,0
|
|
20240412,172400,23191170,2185,2185,2185,2185,0
|
|
20240412,172300,23191170,2185,2185,2185,2185,0
|
|
20240412,172200,23191170,2185,2185,2185,2185,0
|
|
20240412,172100,23191170,2185,2185,2185,2185,0
|
|
20240412,172000,23191170,2185,2185,2185,2185,0
|
|
20240412,171900,23191170,2185,2185,2185,2185,0
|
|
20240412,171800,23191170,2185,2185,2185,2185,0
|
|
20240412,171700,23191170,2185,2185,2185,2185,0
|
|
20240412,171600,23191170,2185,2185,2185,2185,0
|
|
20240412,171500,23191170,2185,2185,2185,2185,0
|
|
20240412,171400,23191170,2185,2185,2185,2185,0
|
|
20240412,171300,23191170,2185,2185,2185,2185,0
|
|
20240412,171200,23191170,2185,2185,2185,2185,0
|
|
20240412,171100,23191170,2185,2185,2185,2185,0
|
|
20240412,171000,23191170,2185,2185,2185,2185,78
|
|
20240412,170900,23191170,2185,2185,2185,2185,0
|
|
20240412,170800,23191170,2185,2185,2185,2185,0
|
|
20240412,170700,23191170,2185,2185,2185,2185,0
|
|
20240412,170600,23191170,2185,2185,2185,2185,0
|
|
20240412,170500,23191170,2185,2185,2185,2185,0
|
|
20240412,170400,23191170,2185,2185,2185,2185,0
|
|
20240412,170300,23191170,2185,2185,2185,2185,0
|
|
20240412,170200,23191170,2185,2185,2185,2185,0
|
|
20240412,170100,23191170,2185,2185,2185,2185,0
|
|
20240412,170000,23191170,2185,2185,2185,2185,0
|
|
20240412,165900,23191170,2185,2185,2185,2185,0
|
|
20240412,165800,23191170,2185,2185,2185,2185,0
|
|
20240412,165700,23191170,2185,2185,2185,2185,0
|
|
20240412,165600,23191170,2185,2185,2185,2185,0
|
|
20240412,165500,23191170,2185,2185,2185,2185,0
|
|
20240412,165400,23191170,2185,2185,2185,2185,0
|
|
20240412,165300,23191170,2185,2185,2185,2185,0
|
|
20240412,165200,23191170,2185,2185,2185,2185,0
|
|
20240412,165100,23191170,2185,2185,2185,2185,0
|
|
20240412,165000,23191170,2185,2185,2185,2185,0
|
|
20240412,164900,23191170,2185,2185,2185,2185,0
|
|
20240412,164800,23191170,2185,2185,2185,2185,0
|
|
20240412,164700,23191170,2185,2185,2185,2185,0
|
|
20240412,164600,23191170,2185,2185,2185,2185,0
|
|
20240412,164500,23191170,2185,2185,2185,2185,0
|
|
20240412,164400,23191170,2185,2185,2185,2185,0
|
|
20240412,164300,23191170,2185,2185,2185,2185,0
|
|
20240412,164200,23191170,2185,2185,2185,2185,0
|
|
20240412,164100,23191170,2185,2185,2185,2185,0
|
|
20240412,164000,23191170,2185,2185,2185,2185,78
|
|
20240412,163900,23191170,2185,2185,2185,2185,0
|
|
20240412,163800,23191170,2185,2185,2185,2185,0
|
|
20240412,163700,23191170,2185,2185,2185,2185,0
|
|
20240412,163600,23191170,2185,2185,2185,2185,0
|
|
20240412,163500,23191170,2185,2185,2185,2185,0
|
|
20240412,163400,23191170,2185,2185,2185,2185,0
|
|
20240412,163300,23191170,2185,2185,2185,2185,0
|
|
20240412,163200,23191170,2185,2185,2185,2185,0
|
|
20240412,163100,23191170,2185,2185,2185,2185,0
|
|
20240412,163000,23191170,2185,2185,2185,2185,0
|
|
20240412,162900,23191170,2185,2185,2185,2185,0
|
|
20240412,162800,23191170,2185,2185,2185,2185,0
|
|
20240412,162700,23191170,2185,2185,2185,2185,0
|
|
20240412,162600,23191170,2185,2185,2185,2185,0
|
|
20240412,162500,23191170,2185,2185,2185,2185,0
|
|
20240412,162400,23191170,2185,2185,2185,2185,0
|
|
20240412,162300,23191170,2185,2185,2185,2185,0
|
|
20240412,162200,23191170,2185,2185,2185,2185,0
|
|
20240412,162100,23191170,2185,2185,2185,2185,0
|
|
20240412,162000,23191170,2185,2185,2185,2185,0
|
|
20240412,161900,23191170,2185,2185,2185,2185,0
|
|
20240412,161800,23191170,2185,2185,2185,2185,0
|
|
20240412,161700,23191170,2185,2185,2185,2185,0
|
|
20240412,161600,23191170,2185,2185,2185,2185,0
|
|
20240412,161500,23191170,2185,2185,2185,2185,0
|
|
20240412,161400,23191170,2185,2185,2185,2185,0
|
|
20240412,161300,23191170,2185,2185,2185,2185,0
|
|
20240412,161200,23191170,2185,2185,2185,2185,0
|
|
20240412,161100,23191170,2185,2185,2185,2185,0
|
|
20240412,161000,23191170,2185,2185,2185,2185,78
|
|
20240412,160900,23191170,2185,2185,2185,2185,0
|
|
20240412,160800,23191170,2185,2185,2185,2185,0
|
|
20240412,160700,23191170,2185,2185,2185,2185,0
|
|
20240412,160600,23191170,2185,2185,2185,2185,0
|
|
20240412,160500,23191170,2185,2185,2185,2185,0
|
|
20240412,160400,23191170,2185,2185,2185,2185,0
|
|
20240412,160300,23191170,2185,2185,2185,2185,0
|
|
20240412,160200,23191170,2185,2185,2185,2185,0
|
|
20240412,160100,23191170,2185,2185,2185,2185,0
|
|
20240412,160000,23191170,2185,2185,2185,2185,0
|
|
20240412,155900,23191170,2185,2185,2185,2185,0
|
|
20240412,155800,23191170,2185,2185,2185,2185,0
|
|
20240412,155700,23191170,2185,2185,2185,2185,0
|
|
20240412,155600,23191170,2185,2185,2185,2185,0
|
|
20240412,155500,23191170,2185,2185,2185,2185,0
|
|
20240412,155400,23191170,2185,2185,2185,2185,0
|
|
20240412,155300,23191170,2185,2185,2185,2185,0
|
|
20240412,155200,23191170,2185,2185,2185,2185,0
|
|
20240412,155100,23191170,2185,2185,2185,2185,0
|
|
20240412,155000,23191170,2185,2185,2185,2185,0
|
|
20240412,154900,23191170,2185,2185,2185,2185,0
|
|
20240412,154800,23191170,2185,2185,2185,2185,0
|
|
20240412,154700,23191170,2185,2185,2185,2185,0
|
|
20240412,154600,23191170,2185,2185,2185,2185,0
|
|
20240412,154500,23191170,2185,2185,2185,2185,0
|
|
20240412,154400,23191170,2185,2185,2185,2185,0
|
|
20240412,154300,23191170,2185,2185,2185,2185,0
|
|
20240412,154200,23191170,2185,2185,2185,2185,0
|
|
20240412,154100,23191170,2185,2185,2185,2185,0
|
|
20240412,154000,23191170,2185,2185,2185,2185,78
|
|
20240412,153900,23191170,2185,2185,2185,2185,0
|
|
20240412,153800,23191170,2185,2185,2185,2185,0
|
|
20240412,153700,23191170,2185,2185,2185,2185,0
|
|
20240412,153600,23191170,2185,2185,2185,2185,0
|
|
20240412,153500,23191170,2185,2185,2185,2185,0
|
|
20240412,153400,23191170,2185,2185,2185,2185,0
|
|
20240412,153300,23191170,2185,2185,2185,2185,0
|
|
20240412,153200,23191170,2185,2185,2185,2185,0
|
|
20240412,153100,23191170,2185,2185,2185,2185,0
|
|
20240412,153000,23191170,2185,2185,2185,2185,78
|
|
20240412,152900,23020740,2185,2185,2185,2185,0
|
|
20240412,152800,23020740,2185,2185,2185,2185,0
|
|
20240412,152700,23020740,2185,2185,2185,2185,0
|
|
20240412,152600,23020740,2185,2185,2185,2185,0
|
|
20240412,152500,23020740,2185,2185,2185,2185,0
|
|
20240412,152400,23020740,2185,2185,2185,2185,0
|
|
20240412,152300,23020740,2185,2185,2185,2185,0
|
|
20240412,152200,23020740,2185,2185,2185,2185,0
|
|
20240412,152100,23020740,2185,2185,2185,2185,0
|
|
20240412,152000,23020740,2185,2185,2185,2185,0
|
|
20240412,151900,23020740,2185,2185,2185,2185,14
|
|
20240412,151800,22990150,2190,2190,2190,2190,0
|
|
20240412,151700,22990150,2190,2190,2190,2190,0
|
|
20240412,151600,22990150,2190,2190,2190,2190,0
|
|
20240412,151500,22990150,2190,2190,2190,2190,0
|
|
20240412,151400,22990150,2190,2190,2190,2190,0
|
|
20240412,151300,22990150,2190,2190,2190,2190,0
|
|
20240412,151200,22990150,2190,2190,2190,2190,0
|
|
20240412,151100,22990150,2190,2190,2190,2190,0
|
|
20240412,151000,22990150,2190,2190,2190,2190,0
|
|
20240412,150900,22990150,2190,2190,2190,2190,5
|
|
20240412,150800,22979200,2190,2190,2190,2190,0
|
|
20240412,150700,22979200,2190,2190,2190,2190,0
|
|
20240412,150600,22979200,2190,2190,2190,2190,0
|
|
20240412,150500,22979200,2190,2180,2190,2180,3
|
|
20240412,150400,22972645,2160,2170,2190,2160,500
|
|
20240412,150300,21892470,2195,2195,2195,2195,0
|
|
20240412,150200,21892470,2195,2195,2195,2195,0
|
|
20240412,150100,21892470,2195,2195,2195,2195,0
|
|
20240412,150000,21892470,2195,2195,2195,2195,15
|
|
20240412,145900,21859545,2195,2195,2195,2195,0
|
|
20240412,145800,21859545,2195,2195,2195,2195,0
|
|
20240412,145700,21859545,2195,2195,2195,2195,0
|
|
20240412,145600,21859545,2195,2195,2195,2195,0
|
|
20240412,145500,21859545,2195,2195,2195,2195,0
|
|
20240412,145400,21859545,2195,2195,2195,2195,0
|
|
20240412,145300,21859545,2195,2195,2195,2195,0
|
|
20240412,145200,21859545,2195,2195,2195,2195,0
|
|
20240412,145100,21859545,2195,2195,2195,2195,0
|
|
20240412,145000,21859545,2195,2195,2195,2195,0
|
|
20240412,144900,21859545,2195,2195,2195,2195,0
|
|
20240412,144800,21859545,2195,2195,2195,2190,6
|
|
20240412,144700,21846395,2190,2190,2190,2190,0
|
|
20240412,144600,21846395,2190,2190,2190,2190,46
|
|
20240412,144500,21745655,2195,2195,2195,2195,0
|
|
20240412,144400,21745655,2195,2195,2195,2195,0
|
|
20240412,144300,21745655,2195,2195,2195,2195,0
|
|
20240412,144200,21745655,2195,2195,2195,2195,0
|
|
20240412,144100,21745655,2195,2195,2195,2195,0
|
|
20240412,144000,21745655,2195,2195,2195,2195,0
|
|
20240412,143900,21745655,2195,2195,2195,2195,0
|
|
20240412,143800,21745655,2195,2190,2195,2190,2
|
|
20240412,143700,21741270,2195,2195,2195,2195,0
|
|
20240412,143600,21741270,2195,2195,2195,2195,0
|
|
20240412,143500,21741270,2195,2195,2195,2195,0
|
|
20240412,143400,21741270,2195,2195,2195,2195,0
|
|
20240412,143300,21741270,2195,2195,2195,2195,0
|
|
20240412,143200,21741270,2195,2195,2195,2195,0
|
|
20240412,143100,21741270,2195,2195,2195,2195,0
|
|
20240412,143000,21741270,2195,2195,2195,2195,0
|
|
20240412,142900,21741270,2195,2195,2195,2195,0
|
|
20240412,142800,21741270,2195,2195,2195,2195,0
|
|
20240412,142700,21741270,2195,2170,2195,2160,26
|
|
20240412,142600,21685005,2195,2195,2195,2195,0
|
|
20240412,142500,21685005,2195,2195,2195,2195,0
|
|
20240412,142400,21685005,2195,2195,2195,2195,0
|
|
20240412,142300,21685005,2195,2195,2195,2195,0
|
|
20240412,142200,21685005,2195,2195,2195,2195,0
|
|
20240412,142100,21685005,2195,2175,2195,2175,2
|
|
20240412,142000,21680635,2195,2195,2195,2195,0
|
|
20240412,141900,21680635,2195,2195,2195,2195,0
|
|
20240412,141800,21680635,2195,2195,2195,2195,0
|
|
20240412,141700,21680635,2195,2195,2195,2195,0
|
|
20240412,141600,21680635,2195,2195,2195,2195,0
|
|
20240412,141500,21680635,2195,2195,2195,2195,0
|
|
20240412,141400,21680635,2195,2195,2195,2195,0
|
|
20240412,141300,21680635,2195,2195,2195,2195,0
|
|
20240412,141200,21680635,2195,2195,2195,2195,0
|
|
20240412,141100,21680635,2195,2195,2195,2195,0
|
|
20240412,141000,21680635,2195,2195,2195,2195,0
|
|
20240412,140900,21680635,2195,2195,2195,2195,0
|
|
20240412,140800,21680635,2195,2195,2195,2195,0
|
|
20240412,140700,21680635,2195,2195,2195,2195,0
|
|
20240412,140600,21680635,2195,2195,2195,2195,0
|
|
20240412,140500,21680635,2195,2195,2195,2195,0
|
|
20240412,140400,21680635,2195,2190,2195,2190,2
|
|
20240412,140300,21676250,2185,2180,2185,2180,36
|
|
20240412,140200,21597765,2160,2160,2160,2160,0
|
|
20240412,140100,21597765,2160,2160,2160,2160,0
|
|
20240412,140000,21597765,2160,2160,2160,2160,0
|
|
20240412,135900,21597765,2160,2160,2160,2160,0
|
|
20240412,135800,21597765,2160,2160,2160,2160,0
|
|
20240412,135700,21597765,2160,2160,2160,2160,0
|
|
20240412,135600,21597765,2160,2160,2160,2160,0
|
|
20240412,135500,21597765,2160,2160,2160,2160,0
|
|
20240412,135400,21597765,2160,2160,2160,2160,0
|
|
20240412,135300,21597765,2160,2160,2160,2160,0
|
|
20240412,135200,21597765,2160,2160,2160,2160,0
|
|
20240412,135100,21597765,2160,2160,2160,2160,0
|
|
20240412,135000,21597765,2160,2160,2160,2160,0
|
|
20240412,134900,21597765,2160,2160,2160,2160,55
|
|
20240412,134800,21478965,2180,2180,2180,2180,0
|
|
20240412,134700,21478965,2180,2180,2180,2180,0
|
|
20240412,134600,21478965,2180,2180,2180,2180,0
|
|
20240412,134500,21478965,2180,2160,2180,2160,400
|
|
20240412,134400,20611445,2165,2165,2165,2165,0
|
|
20240412,134300,20611445,2165,2165,2165,2165,0
|
|
20240412,134200,20611445,2165,2165,2165,2165,0
|
|
20240412,134100,20611445,2165,2165,2165,2165,0
|
|
20240412,134000,20611445,2165,2165,2165,2165,0
|
|
20240412,133900,20611445,2165,2165,2165,2165,0
|
|
20240412,133800,20611445,2165,2165,2165,2165,144
|
|
20240412,133700,20299685,2165,2165,2165,2165,0
|
|
20240412,133600,20299685,2165,2165,2165,2165,0
|
|
20240412,133500,20299685,2165,2165,2165,2165,0
|
|
20240412,133400,20299685,2165,2165,2165,2165,0
|
|
20240412,133300,20299685,2165,2165,2165,2165,0
|
|
20240412,133200,20299685,2165,2165,2165,2165,0
|
|
20240412,133100,20299685,2165,2165,2165,2165,0
|
|
20240412,133000,20299685,2165,2165,2165,2165,0
|
|
20240412,132900,20299685,2165,2165,2165,2165,0
|
|
20240412,132800,20299685,2165,2165,2165,2165,0
|
|
20240412,132700,20299685,2165,2165,2165,2165,0
|
|
20240412,132600,20299685,2165,2165,2165,2165,0
|
|
20240412,132500,20299685,2165,2165,2165,2165,0
|
|
20240412,132400,20299685,2165,2165,2165,2165,0
|
|
20240412,132300,20299685,2165,2165,2165,2165,0
|
|
20240412,132200,20299685,2165,2165,2165,2165,0
|
|
20240412,132100,20299685,2165,2165,2165,2165,0
|
|
20240412,132000,20299685,2165,2165,2165,2165,0
|
|
20240412,131900,20299685,2165,2165,2165,2165,0
|
|
20240412,131800,20299685,2165,2165,2165,2165,0
|
|
20240412,131700,20299685,2165,2165,2165,2165,0
|
|
20240412,131600,20299685,2165,2165,2165,2165,0
|
|
20240412,131500,20299685,2165,2165,2165,2165,0
|
|
20240412,131400,20299685,2165,2165,2165,2165,0
|
|
20240412,131300,20299685,2165,2165,2165,2165,0
|
|
20240412,131200,20299685,2165,2165,2165,2165,0
|
|
20240412,131100,20299685,2165,2165,2165,2165,0
|
|
20240412,131000,20299685,2165,2165,2165,2165,0
|
|
20240412,130900,20299685,2165,2165,2165,2165,2
|
|
20240412,130800,20295355,2165,2165,2165,2165,1
|
|
20240412,130700,20293190,2165,2165,2165,2165,0
|
|
20240412,130600,20293190,2165,2165,2165,2165,0
|
|
20240412,130500,20293190,2165,2165,2165,2165,0
|
|
20240412,130400,20293190,2165,2165,2165,2165,0
|
|
20240412,130300,20293190,2165,2165,2165,2165,0
|
|
20240412,130200,20293190,2165,2165,2165,2165,1
|
|
20240412,130100,20291025,2165,2165,2165,2165,0
|
|
20240412,130000,20291025,2165,2165,2165,2165,0
|
|
20240412,125900,20291025,2165,2165,2165,2165,0
|
|
20240412,125800,20291025,2165,2165,2165,2165,0
|
|
20240412,125700,20291025,2165,2165,2165,2165,0
|
|
20240412,125600,20291025,2165,2165,2165,2165,1
|
|
20240412,125500,20288860,2165,2165,2165,2165,3
|
|
20240412,125400,20282365,2170,2170,2170,2170,0
|
|
20240412,125300,20282365,2170,2170,2170,2170,0
|
|
20240412,125200,20282365,2170,2170,2170,2170,0
|
|
20240412,125100,20282365,2170,2170,2170,2170,0
|
|
20240412,125000,20282365,2170,2170,2170,2170,2
|
|
20240412,124900,20278025,2180,2180,2180,2180,0
|
|
20240412,124800,20278025,2180,2180,2180,2180,0
|
|
20240412,124700,20278025,2180,2180,2180,2180,0
|
|
20240412,124600,20278025,2180,2180,2180,2180,0
|
|
20240412,124500,20278025,2180,2180,2180,2180,0
|
|
20240412,124400,20278025,2180,2180,2180,2180,0
|
|
20240412,124300,20278025,2180,2180,2180,2180,0
|
|
20240412,124200,20278025,2180,2175,2180,2175,2
|
|
20240412,124100,20273670,2160,2160,2160,2160,1
|
|
20240412,124000,20271510,2155,2155,2155,2155,0
|
|
20240412,123900,20271510,2155,2155,2155,2155,0
|
|
20240412,123800,20271510,2155,2155,2155,2155,0
|
|
20240412,123700,20271510,2155,2155,2155,2155,0
|
|
20240412,123600,20271510,2155,2155,2155,2155,0
|
|
20240412,123500,20271510,2155,2155,2155,2155,0
|
|
20240412,123400,20271510,2155,2155,2155,2155,0
|
|
20240412,123300,20271510,2155,2155,2155,2155,0
|
|
20240412,123200,20271510,2155,2155,2155,2155,0
|
|
20240412,123100,20271510,2155,2155,2155,2155,0
|
|
20240412,123000,20271510,2155,2155,2155,2155,0
|
|
20240412,122900,20271510,2155,2155,2155,2155,0
|
|
20240412,122800,20271510,2155,2155,2155,2155,0
|
|
20240412,122700,20271510,2155,2155,2155,2155,0
|
|
20240412,122600,20271510,2155,2155,2155,2155,50
|
|
20240412,122500,20163760,2155,2155,2155,2155,0
|
|
20240412,122400,20163760,2155,2155,2155,2155,0
|
|
20240412,122300,20163760,2155,2155,2155,2155,0
|
|
20240412,122200,20163760,2155,2155,2155,2155,0
|
|
20240412,122100,20163760,2155,2155,2155,2155,0
|
|
20240412,122000,20163760,2155,2155,2155,2155,0
|
|
20240412,121900,20163760,2155,2155,2155,2155,0
|
|
20240412,121800,20163760,2155,2155,2155,2155,0
|
|
20240412,121700,20163760,2155,2155,2155,2155,0
|
|
20240412,121600,20163760,2155,2155,2155,2155,0
|
|
20240412,121500,20163760,2155,2155,2155,2155,0
|
|
20240412,121400,20163760,2155,2155,2155,2155,0
|
|
20240412,121300,20163760,2155,2155,2155,2155,0
|
|
20240412,121200,20163760,2155,2155,2155,2155,21
|
|
20240412,121100,20118505,2180,2180,2180,2180,0
|
|
20240412,121000,20118505,2180,2180,2180,2180,0
|
|
20240412,120900,20118505,2180,2180,2180,2180,0
|
|
20240412,120800,20118505,2180,2180,2180,2180,0
|
|
20240412,120700,20118505,2180,2180,2180,2180,0
|
|
20240412,120600,20118505,2180,2180,2180,2180,0
|
|
20240412,120500,20118505,2180,2180,2180,2180,0
|
|
20240412,120400,20118505,2180,2180,2180,2180,0
|
|
20240412,120300,20118505,2180,2180,2180,2180,0
|
|
20240412,120200,20118505,2180,2180,2180,2180,0
|
|
20240412,120100,20118505,2180,2180,2180,2180,0
|
|
20240412,120000,20118505,2180,2180,2180,2180,0
|
|
20240412,115900,20118505,2180,2180,2180,2180,0
|
|
20240412,115800,20118505,2180,2180,2180,2180,0
|
|
20240412,115700,20118505,2180,2180,2180,2180,0
|
|
20240412,115600,20118505,2180,2180,2180,2180,0
|
|
20240412,115500,20118505,2180,2180,2180,2180,0
|
|
20240412,115400,20118505,2180,2180,2180,2180,0
|
|
20240412,115300,20118505,2180,2180,2180,2180,0
|
|
20240412,115200,20118505,2180,2180,2180,2180,0
|
|
20240412,115100,20118505,2180,2175,2180,2175,2
|
|
20240412,115000,20114150,2155,2155,2155,2155,0
|
|
20240412,114900,20114150,2155,2155,2155,2155,0
|
|
20240412,114800,20114150,2155,2175,2175,2155,824
|
|
20240412,114700,18331730,2180,2180,2180,2180,0
|
|
20240412,114600,18331730,2180,2180,2180,2180,53
|
|
20240412,114500,18216190,2200,2200,2200,2200,0
|
|
20240412,114400,18216190,2200,2200,2200,2200,0
|
|
20240412,114300,18216190,2200,2200,2200,2200,0
|
|
20240412,114200,18216190,2200,2200,2200,2200,0
|
|
20240412,114100,18216190,2200,2200,2200,2200,0
|
|
20240412,114000,18216190,2200,2200,2200,2200,0
|
|
20240412,113900,18216190,2200,2200,2200,2200,0
|
|
20240412,113800,18216190,2200,2200,2200,2200,0
|
|
20240412,113700,18216190,2200,2200,2200,2200,0
|
|
20240412,113600,18216190,2200,2200,2200,2200,1
|
|
20240412,113500,18213990,2185,2185,2185,2185,1
|
|
20240412,113400,18211805,2200,2200,2200,2200,4
|
|
20240412,113300,18203005,2200,2200,2200,2200,470
|
|
20240412,113200,17169005,2210,2210,2210,2210,0
|
|
20240412,113100,17169005,2210,2205,2210,2205,15
|
|
20240412,113000,17135860,2200,2180,2200,2180,4544
|
|
20240412,112900,7141040,2190,2190,2190,2190,0
|
|
20240412,112800,7141040,2190,2190,2190,2190,0
|
|
20240412,112700,7141040,2190,2190,2190,2190,0
|
|
20240412,112600,7141040,2190,2190,2190,2190,0
|
|
20240412,112500,7141040,2190,2190,2190,2190,0
|
|
20240412,112400,7141040,2190,2190,2190,2190,0
|
|
20240412,112300,7141040,2190,2190,2190,2190,0
|
|
20240412,112200,7141040,2190,2190,2190,2190,0
|
|
20240412,112100,7141040,2190,2190,2190,2190,0
|
|
20240412,112000,7141040,2190,2190,2190,2190,0
|
|
20240412,111900,7141040,2190,2190,2190,2190,0
|
|
20240412,111800,7141040,2190,2190,2190,2190,0
|
|
20240412,111700,7141040,2190,2190,2190,2190,0
|
|
20240412,111600,7141040,2190,2190,2190,2190,0
|
|
20240412,111500,7141040,2190,2190,2190,2190,0
|
|
20240412,111400,7141040,2190,2190,2190,2190,0
|
|
20240412,111300,7141040,2190,2190,2190,2190,0
|
|
20240412,111200,7141040,2190,2190,2190,2190,0
|
|
20240412,111100,7141040,2190,2190,2190,2190,0
|
|
20240412,111000,7141040,2190,2190,2190,2190,0
|
|
20240412,110900,7141040,2190,2190,2190,2190,0
|
|
20240412,110800,7141040,2190,2190,2190,2190,0
|
|
20240412,110700,7141040,2190,2190,2190,2190,0
|
|
20240412,110600,7141040,2190,2190,2190,2190,0
|
|
20240412,110500,7141040,2190,2190,2190,2190,0
|
|
20240412,110400,7141040,2190,2190,2190,2190,0
|
|
20240412,110300,7141040,2190,2190,2190,2190,0
|
|
20240412,110200,7141040,2190,2190,2190,2190,0
|
|
20240412,110100,7141040,2190,2190,2190,2190,0
|
|
20240412,110000,7141040,2190,2190,2190,2190,0
|
|
20240412,105900,7141040,2190,2190,2190,2190,0
|
|
20240412,105800,7141040,2190,2190,2190,2190,0
|
|
20240412,105700,7141040,2190,2190,2190,2190,0
|
|
20240412,105600,7141040,2190,2190,2190,2190,0
|
|
20240412,105500,7141040,2190,2190,2190,2190,0
|
|
20240412,105400,7141040,2190,2190,2190,2190,0
|
|
20240412,105300,7141040,2190,2190,2190,2190,0
|
|
20240412,105200,7141040,2190,2190,2190,2190,0
|
|
20240412,105100,7141040,2190,2190,2190,2190,0
|
|
20240412,105000,7141040,2190,2190,2190,2190,23
|
|
20240412,104900,7090670,2190,2190,2190,2190,0
|
|
20240412,104800,7090670,2190,2190,2190,2190,1
|
|
20240412,104700,7088480,2180,2190,2190,2180,2
|
|
20240412,104600,7084110,2190,2190,2190,2190,0
|
|
20240412,104500,7084110,2190,2190,2190,2190,2
|
|
20240412,104400,7079730,2195,2195,2195,2195,0
|
|
20240412,104300,7079730,2195,2195,2195,2195,0
|
|
20240412,104200,7079730,2195,2195,2195,2195,0
|
|
20240412,104100,7079730,2195,2195,2195,2195,0
|
|
20240412,104000,7079730,2195,2195,2195,2195,0
|
|
20240412,103900,7079730,2195,2195,2195,2195,0
|
|
20240412,103800,7079730,2195,2195,2195,2195,0
|
|
20240412,103700,7079730,2195,2195,2195,2195,0
|
|
20240412,103600,7079730,2195,2195,2195,2195,0
|
|
20240412,103500,7079730,2195,2195,2195,2195,0
|
|
20240412,103400,7079730,2195,2185,2195,2185,2
|
|
20240412,103300,7075350,2195,2195,2195,2195,0
|
|
20240412,103200,7075350,2195,2195,2195,2195,0
|
|
20240412,103100,7075350,2195,2195,2195,2195,0
|
|
20240412,103000,7075350,2195,2195,2195,2195,0
|
|
20240412,102900,7075350,2195,2195,2195,2195,0
|
|
20240412,102800,7075350,2195,2195,2195,2195,0
|
|
20240412,102700,7075350,2195,2195,2195,2195,0
|
|
20240412,102600,7075350,2195,2195,2195,2195,0
|
|
20240412,102500,7075350,2195,2195,2195,2195,0
|
|
20240412,102400,7075350,2195,2195,2195,2195,0
|
|
20240412,102300,7075350,2195,2195,2195,2195,0
|
|
20240412,102200,7075350,2195,2195,2195,2195,0
|
|
20240412,102100,7075350,2195,2195,2195,2195,0
|
|
20240412,102000,7075350,2195,2195,2195,2195,0
|
|
20240412,101900,7075350,2195,2195,2195,2195,0
|
|
20240412,101800,7075350,2195,2195,2195,2195,0
|
|
20240412,101700,7075350,2195,2195,2195,2195,0
|
|
20240412,101600,7075350,2195,2195,2195,2195,0
|
|
20240412,101500,7075350,2195,2195,2195,2195,0
|
|
20240412,101400,7075350,2195,2195,2195,2195,2
|
|
20240412,101300,7070960,2165,2185,2185,2160,22
|
|
20240412,101200,7023225,2195,2195,2195,2195,4
|
|
20240412,101100,7014445,2200,2200,2200,2200,0
|
|
20240412,101000,7014445,2200,2200,2200,2200,0
|
|
20240412,100900,7014445,2200,2200,2200,2200,0
|
|
20240412,100800,7014445,2200,2200,2200,2200,0
|
|
20240412,100700,7014445,2200,2200,2200,2200,0
|
|
20240412,100600,7014445,2200,2200,2200,2200,0
|
|
20240412,100500,7014445,2200,2200,2200,2200,0
|
|
20240412,100400,7014445,2200,2195,2200,2195,11
|
|
20240412,100300,6990295,2200,2200,2200,2200,0
|
|
20240412,100200,6990295,2200,2200,2200,2200,0
|
|
20240412,100100,6990295,2200,2200,2200,2200,0
|
|
20240412,100000,6990295,2200,2200,2200,2200,0
|
|
20240412,095900,6990295,2200,2200,2200,2200,0
|
|
20240412,095800,6990295,2200,2200,2200,2200,0
|
|
20240412,095700,6990295,2200,2190,2200,2190,11
|
|
20240412,095600,6966195,2200,2200,2200,2200,0
|
|
20240412,095500,6966195,2200,2200,2200,2200,0
|
|
20240412,095400,6966195,2200,2195,2200,2195,2
|
|
20240412,095300,6961800,2195,2200,2200,2195,10
|
|
20240412,095200,6939825,2215,2215,2215,2215,0
|
|
20240412,095100,6939825,2215,2215,2215,2215,0
|
|
20240412,095000,6939825,2215,2215,2215,2215,0
|
|
20240412,094900,6939825,2215,2215,2215,2215,0
|
|
20240412,094800,6939825,2215,2215,2215,2215,0
|
|
20240412,094700,6939825,2215,2215,2215,2210,51
|
|
20240412,094600,6826885,2215,2215,2215,2215,0
|
|
20240412,094500,6826885,2215,2215,2215,2215,0
|
|
20240412,094400,6826885,2215,2210,2215,2210,9
|
|
20240412,094300,6806990,2205,2175,2205,2175,25
|
|
20240412,094200,6752315,2170,2170,2170,2170,0
|
|
20240412,094100,6752315,2170,2170,2170,2170,32
|
|
20240412,094000,6682875,2170,2170,2170,2170,0
|
|
20240412,093900,6682875,2170,2170,2170,2170,0
|
|
20240412,093800,6682875,2170,2210,2210,2110,2781
|
|
20240412,093700,734140,2210,2210,2210,2210,0
|
|
20240412,093600,734140,2210,2210,2210,2210,0
|
|
20240412,093500,734140,2210,2210,2210,2210,0
|
|
20240412,093400,734140,2210,2210,2210,2210,2
|
|
20240412,093300,729720,2220,2220,2220,2220,0
|
|
20240412,093200,729720,2220,2220,2220,2220,0
|
|
20240412,093100,729720,2220,2220,2220,2220,0
|
|
20240412,093000,729720,2220,2220,2220,2220,0
|
|
20240412,092900,729720,2220,2220,2220,2220,0
|
|
20240412,092800,729720,2220,2210,2220,2210,2
|
|
20240412,092700,725290,2220,2220,2220,2220,0
|
|
20240412,092600,725290,2220,2220,2220,2220,0
|
|
20240412,092500,725290,2220,2220,2220,2220,10
|
|
20240412,092400,703090,2220,2220,2220,2220,10
|
|
20240412,092300,680890,2220,2220,2220,2220,0
|
|
20240412,092200,680890,2220,2220,2220,2220,0
|
|
20240412,092100,680890,2220,2220,2220,2220,0
|
|
20240412,092000,680890,2220,2220,2220,2220,0
|
|
20240412,091900,680890,2220,2220,2220,2220,0
|
|
20240412,091800,680890,2220,2220,2220,2220,0
|
|
20240412,091700,680890,2220,2220,2220,2220,0
|
|
20240412,091600,680890,2220,2220,2220,2215,18
|
|
20240412,091500,640950,2220,2220,2220,2220,0
|
|
20240412,091400,640950,2220,2220,2220,2220,1
|
|
20240412,091300,638730,2220,2190,2220,2190,198
|
|
20240412,091200,204945,2190,2190,2190,2190,0
|
|
20240412,091100,204945,2190,2190,2190,2190,0
|
|
20240412,091000,204945,2190,2190,2190,2190,0
|
|
20240412,090900,204945,2190,2180,2190,2180,4
|
|
20240412,090800,196215,2190,2190,2190,2190,0
|
|
20240412,090700,196215,2190,2190,2190,2190,0
|
|
20240412,090600,196215,2190,2190,2190,2190,0
|
|
20240412,090500,196215,2190,2185,2190,2185,2
|
|
20240412,090400,191840,2180,2180,2180,2180,0
|
|
20240412,090300,191840,2180,2180,2180,2180,84
|
|
20240412,090200,8720,2180,2180,2180,2180,0
|
|
20240412,090100,8720,2180,2180,2180,2180,0
|
|
20240412,090000,8720,2180,2180,2180,2180,4
|