645 lines
31 KiB
CSV
645 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,194200,294767355,2665,2665,2665,2665,896
|
|
20240405,194100,294767355,2665,2665,2665,2665,0
|
|
20240405,194000,294767355,2665,2665,2665,2665,0
|
|
20240405,193900,294767355,2665,2665,2665,2665,0
|
|
20240405,193800,294767355,2665,2665,2665,2665,0
|
|
20240405,193700,294767355,2665,2665,2665,2665,0
|
|
20240405,193600,294767355,2665,2665,2665,2665,0
|
|
20240405,193500,294767355,2665,2665,2665,2665,0
|
|
20240405,193400,294767355,2665,2665,2665,2665,0
|
|
20240405,193300,294767355,2665,2665,2665,2665,0
|
|
20240405,193200,294767355,2665,2665,2665,2665,0
|
|
20240405,193100,294767355,2665,2665,2665,2665,0
|
|
20240405,193000,294767355,2665,2665,2665,2665,0
|
|
20240405,192900,294767355,2665,2665,2665,2665,0
|
|
20240405,192800,294767355,2665,2665,2665,2665,0
|
|
20240405,192700,294767355,2665,2665,2665,2665,0
|
|
20240405,192600,294767355,2665,2665,2665,2665,0
|
|
20240405,192500,294767355,2665,2665,2665,2665,0
|
|
20240405,192400,294767355,2665,2665,2665,2665,0
|
|
20240405,192300,294767355,2665,2665,2665,2665,0
|
|
20240405,192200,294767355,2665,2665,2665,2665,0
|
|
20240405,192100,294767355,2665,2665,2665,2665,0
|
|
20240405,192000,294767355,2665,2665,2665,2665,0
|
|
20240405,191900,294767355,2665,2665,2665,2665,0
|
|
20240405,191800,294767355,2665,2665,2665,2665,0
|
|
20240405,191700,294767355,2665,2665,2665,2665,0
|
|
20240405,191600,294767355,2665,2665,2665,2665,0
|
|
20240405,191500,294767355,2665,2665,2665,2665,0
|
|
20240405,191400,294767355,2665,2665,2665,2665,0
|
|
20240405,191300,294767355,2665,2665,2665,2665,0
|
|
20240405,191200,294767355,2665,2665,2665,2665,896
|
|
20240405,191100,294767355,2665,2665,2665,2665,0
|
|
20240405,191000,294767355,2665,2665,2665,2665,0
|
|
20240405,190900,294767355,2665,2665,2665,2665,0
|
|
20240405,190800,294767355,2665,2665,2665,2665,0
|
|
20240405,190700,294767355,2665,2665,2665,2665,0
|
|
20240405,190600,294767355,2665,2665,2665,2665,0
|
|
20240405,190500,294767355,2665,2665,2665,2665,0
|
|
20240405,190400,294767355,2665,2665,2665,2665,0
|
|
20240405,190300,294767355,2665,2665,2665,2665,0
|
|
20240405,190200,294767355,2665,2665,2665,2665,0
|
|
20240405,190100,294767355,2665,2665,2665,2665,0
|
|
20240405,190000,294767355,2665,2665,2665,2665,0
|
|
20240405,185900,294767355,2665,2665,2665,2665,0
|
|
20240405,185800,294767355,2665,2665,2665,2665,0
|
|
20240405,185700,294767355,2665,2665,2665,2665,0
|
|
20240405,185600,294767355,2665,2665,2665,2665,0
|
|
20240405,185500,294767355,2665,2665,2665,2665,0
|
|
20240405,185400,294767355,2665,2665,2665,2665,0
|
|
20240405,185300,294767355,2665,2665,2665,2665,0
|
|
20240405,185200,294767355,2665,2665,2665,2665,0
|
|
20240405,185100,294767355,2665,2665,2665,2665,0
|
|
20240405,185000,294767355,2665,2665,2665,2665,0
|
|
20240405,184900,294767355,2665,2665,2665,2665,0
|
|
20240405,184800,294767355,2665,2665,2665,2665,0
|
|
20240405,184700,294767355,2665,2665,2665,2665,0
|
|
20240405,184600,294767355,2665,2665,2665,2665,0
|
|
20240405,184500,294767355,2665,2665,2665,2665,0
|
|
20240405,184400,294767355,2665,2665,2665,2665,0
|
|
20240405,184300,294767355,2665,2665,2665,2665,0
|
|
20240405,184200,294767355,2665,2665,2665,2665,896
|
|
20240405,184100,294767355,2665,2665,2665,2665,0
|
|
20240405,184000,294767355,2665,2665,2665,2665,0
|
|
20240405,183900,294767355,2665,2665,2665,2665,0
|
|
20240405,183800,294767355,2665,2665,2665,2665,0
|
|
20240405,183700,294767355,2665,2665,2665,2665,0
|
|
20240405,183600,294767355,2665,2665,2665,2665,0
|
|
20240405,183500,294767355,2665,2665,2665,2665,0
|
|
20240405,183400,294767355,2665,2665,2665,2665,0
|
|
20240405,183300,294767355,2665,2665,2665,2665,0
|
|
20240405,183200,294767355,2665,2665,2665,2665,0
|
|
20240405,183100,294767355,2665,2665,2665,2665,0
|
|
20240405,183000,294767355,2665,2665,2665,2665,0
|
|
20240405,182900,294767355,2665,2665,2665,2665,0
|
|
20240405,182800,294767355,2665,2665,2665,2665,0
|
|
20240405,182700,294767355,2665,2665,2665,2665,0
|
|
20240405,182600,294767355,2665,2665,2665,2665,0
|
|
20240405,182500,294767355,2665,2665,2665,2665,0
|
|
20240405,182400,294767355,2665,2665,2665,2665,0
|
|
20240405,182300,294767355,2665,2665,2665,2665,0
|
|
20240405,182200,294767355,2665,2665,2665,2665,0
|
|
20240405,182100,294767355,2665,2665,2665,2665,0
|
|
20240405,182000,294767355,2665,2665,2665,2665,0
|
|
20240405,181900,294767355,2665,2665,2665,2665,0
|
|
20240405,181800,294767355,2665,2665,2665,2665,0
|
|
20240405,181700,294767355,2665,2665,2665,2665,0
|
|
20240405,181600,294767355,2665,2665,2665,2665,0
|
|
20240405,181500,294767355,2665,2665,2665,2665,0
|
|
20240405,181400,294767355,2665,2665,2665,2665,0
|
|
20240405,181300,294767355,2665,2665,2665,2665,0
|
|
20240405,181200,294767355,2665,2665,2665,2665,896
|
|
20240405,181100,294767355,2665,2665,2665,2665,0
|
|
20240405,181000,294767355,2665,2665,2665,2665,0
|
|
20240405,180900,294767355,2665,2665,2665,2665,0
|
|
20240405,180800,294767355,2665,2665,2665,2665,0
|
|
20240405,180700,294767355,2665,2665,2665,2665,0
|
|
20240405,180600,294767355,2665,2665,2665,2665,0
|
|
20240405,180500,294767355,2665,2665,2665,2665,0
|
|
20240405,180400,294767355,2665,2665,2665,2665,0
|
|
20240405,180300,294767355,2665,2665,2665,2665,0
|
|
20240405,180200,294767355,2665,2665,2665,2665,0
|
|
20240405,180100,294767355,2665,2665,2665,2665,0
|
|
20240405,180000,294767355,2665,2665,2665,2665,0
|
|
20240405,175900,294767355,2665,2665,2665,2665,0
|
|
20240405,175800,294767355,2665,2665,2665,2665,0
|
|
20240405,175700,294767355,2665,2665,2665,2665,0
|
|
20240405,175600,294767355,2665,2665,2665,2665,0
|
|
20240405,175500,294767355,2665,2665,2665,2665,0
|
|
20240405,175400,294767355,2665,2665,2665,2665,0
|
|
20240405,175300,294767355,2665,2665,2665,2665,0
|
|
20240405,175200,294767355,2665,2665,2665,2665,0
|
|
20240405,175100,294767355,2665,2665,2665,2665,0
|
|
20240405,175000,294767355,2665,2665,2665,2665,0
|
|
20240405,174900,294767355,2665,2665,2665,2665,0
|
|
20240405,174800,294767355,2665,2665,2665,2665,0
|
|
20240405,174700,294767355,2665,2665,2665,2665,0
|
|
20240405,174600,294767355,2665,2665,2665,2665,0
|
|
20240405,174500,294767355,2665,2665,2665,2665,0
|
|
20240405,174400,294767355,2665,2665,2665,2665,0
|
|
20240405,174300,294767355,2665,2665,2665,2665,0
|
|
20240405,174200,294767355,2665,2665,2665,2665,896
|
|
20240405,174100,294767355,2665,2665,2665,2665,0
|
|
20240405,174000,294767355,2665,2665,2665,2665,0
|
|
20240405,173900,294767355,2665,2665,2665,2665,0
|
|
20240405,173800,294767355,2665,2665,2665,2665,0
|
|
20240405,173700,294767355,2665,2665,2665,2665,0
|
|
20240405,173600,294767355,2665,2665,2665,2665,0
|
|
20240405,173500,294767355,2665,2665,2665,2665,0
|
|
20240405,173400,294767355,2665,2665,2665,2665,0
|
|
20240405,173300,294767355,2665,2665,2665,2665,0
|
|
20240405,173200,294767355,2665,2665,2665,2665,0
|
|
20240405,173100,294767355,2665,2665,2665,2665,0
|
|
20240405,173000,294767355,2665,2665,2665,2665,0
|
|
20240405,172900,294767355,2665,2665,2665,2665,0
|
|
20240405,172800,294767355,2665,2665,2665,2665,0
|
|
20240405,172700,294767355,2665,2665,2665,2665,0
|
|
20240405,172600,294767355,2665,2665,2665,2665,0
|
|
20240405,172500,294767355,2665,2665,2665,2665,0
|
|
20240405,172400,294767355,2665,2665,2665,2665,0
|
|
20240405,172300,294767355,2665,2665,2665,2665,0
|
|
20240405,172200,294767355,2665,2665,2665,2665,0
|
|
20240405,172100,294767355,2665,2665,2665,2665,0
|
|
20240405,172000,294767355,2665,2665,2665,2665,0
|
|
20240405,171900,294767355,2665,2665,2665,2665,0
|
|
20240405,171800,294767355,2665,2665,2665,2665,0
|
|
20240405,171700,294767355,2665,2665,2665,2665,0
|
|
20240405,171600,294767355,2665,2665,2665,2665,0
|
|
20240405,171500,294767355,2665,2665,2665,2665,0
|
|
20240405,171400,294767355,2665,2665,2665,2665,0
|
|
20240405,171300,294767355,2665,2665,2665,2665,0
|
|
20240405,171200,294767355,2665,2665,2665,2665,896
|
|
20240405,171100,294767355,2665,2665,2665,2665,0
|
|
20240405,171000,294767355,2665,2665,2665,2665,0
|
|
20240405,170900,294767355,2665,2665,2665,2665,0
|
|
20240405,170800,294767355,2665,2665,2665,2665,0
|
|
20240405,170700,294767355,2665,2665,2665,2665,0
|
|
20240405,170600,294767355,2665,2665,2665,2665,0
|
|
20240405,170500,294767355,2665,2665,2665,2665,0
|
|
20240405,170400,294767355,2665,2665,2665,2665,0
|
|
20240405,170300,294767355,2665,2665,2665,2665,0
|
|
20240405,170200,294767355,2665,2665,2665,2665,0
|
|
20240405,170100,294767355,2665,2665,2665,2665,0
|
|
20240405,170000,294767355,2665,2665,2665,2665,0
|
|
20240405,165900,294767355,2665,2665,2665,2665,0
|
|
20240405,165800,294767355,2665,2665,2665,2665,0
|
|
20240405,165700,294767355,2665,2665,2665,2665,0
|
|
20240405,165600,294767355,2665,2665,2665,2665,0
|
|
20240405,165500,294767355,2665,2665,2665,2665,0
|
|
20240405,165400,294767355,2665,2665,2665,2665,0
|
|
20240405,165300,294767355,2665,2665,2665,2665,0
|
|
20240405,165200,294767355,2665,2665,2665,2665,0
|
|
20240405,165100,294767355,2665,2665,2665,2665,0
|
|
20240405,165000,294767355,2665,2665,2665,2665,0
|
|
20240405,164900,294767355,2665,2665,2665,2665,0
|
|
20240405,164800,294767355,2665,2665,2665,2665,0
|
|
20240405,164700,294767355,2665,2665,2665,2665,0
|
|
20240405,164600,294767355,2665,2665,2665,2665,0
|
|
20240405,164500,294767355,2665,2665,2665,2665,0
|
|
20240405,164400,294767355,2665,2665,2665,2665,0
|
|
20240405,164300,294767355,2665,2665,2665,2665,0
|
|
20240405,164200,294767355,2665,2665,2665,2665,896
|
|
20240405,164100,294767355,2665,2665,2665,2665,0
|
|
20240405,164000,294767355,2665,2665,2665,2665,0
|
|
20240405,163900,294767355,2665,2665,2665,2665,0
|
|
20240405,163800,294767355,2665,2665,2665,2665,0
|
|
20240405,163700,294767355,2665,2665,2665,2665,0
|
|
20240405,163600,294767355,2665,2665,2665,2665,0
|
|
20240405,163500,294767355,2665,2665,2665,2665,0
|
|
20240405,163400,294767355,2665,2665,2665,2665,0
|
|
20240405,163300,294767355,2665,2665,2665,2665,0
|
|
20240405,163200,294767355,2665,2665,2665,2665,0
|
|
20240405,163100,294767355,2665,2665,2665,2665,0
|
|
20240405,163000,294767355,2665,2665,2665,2665,0
|
|
20240405,162900,294767355,2665,2665,2665,2665,0
|
|
20240405,162800,294767355,2665,2665,2665,2665,0
|
|
20240405,162700,294767355,2665,2665,2665,2665,0
|
|
20240405,162600,294767355,2665,2665,2665,2665,0
|
|
20240405,162500,294767355,2665,2665,2665,2665,0
|
|
20240405,162400,294767355,2665,2665,2665,2665,0
|
|
20240405,162300,294767355,2665,2665,2665,2665,0
|
|
20240405,162200,294767355,2665,2665,2665,2665,0
|
|
20240405,162100,294767355,2665,2665,2665,2665,0
|
|
20240405,162000,294767355,2665,2665,2665,2665,0
|
|
20240405,161900,294767355,2665,2665,2665,2665,0
|
|
20240405,161800,294767355,2665,2665,2665,2665,0
|
|
20240405,161700,294767355,2665,2665,2665,2665,0
|
|
20240405,161600,294767355,2665,2665,2665,2665,0
|
|
20240405,161500,294767355,2665,2665,2665,2665,0
|
|
20240405,161400,294767355,2665,2665,2665,2665,0
|
|
20240405,161300,294767355,2665,2665,2665,2665,0
|
|
20240405,161200,294767355,2665,2665,2665,2665,896
|
|
20240405,161100,294767355,2665,2665,2665,2665,0
|
|
20240405,161000,294767355,2665,2665,2665,2665,0
|
|
20240405,160900,294767355,2665,2665,2665,2665,0
|
|
20240405,160800,294767355,2665,2665,2665,2665,0
|
|
20240405,160700,294767355,2665,2665,2665,2665,0
|
|
20240405,160600,294767355,2665,2665,2665,2665,0
|
|
20240405,160500,294767355,2665,2665,2665,2665,0
|
|
20240405,160400,294767355,2665,2665,2665,2665,0
|
|
20240405,160300,294767355,2665,2665,2665,2665,0
|
|
20240405,160200,294767355,2665,2665,2665,2665,0
|
|
20240405,160100,294767355,2665,2665,2665,2665,0
|
|
20240405,160000,294767355,2665,2665,2665,2665,0
|
|
20240405,155900,294767355,2665,2665,2665,2665,0
|
|
20240405,155800,294767355,2665,2665,2665,2665,0
|
|
20240405,155700,294767355,2665,2665,2665,2665,0
|
|
20240405,155600,294767355,2665,2665,2665,2665,0
|
|
20240405,155500,294767355,2665,2665,2665,2665,0
|
|
20240405,155400,294767355,2665,2665,2665,2665,0
|
|
20240405,155300,294767355,2665,2665,2665,2665,0
|
|
20240405,155200,294767355,2665,2665,2665,2665,0
|
|
20240405,155100,294767355,2665,2665,2665,2665,0
|
|
20240405,155000,294767355,2665,2665,2665,2665,0
|
|
20240405,154900,294767355,2665,2665,2665,2665,0
|
|
20240405,154800,294767355,2665,2665,2665,2665,0
|
|
20240405,154700,294767355,2665,2665,2665,2665,0
|
|
20240405,154600,294767355,2665,2665,2665,2665,0
|
|
20240405,154500,294767355,2665,2665,2665,2665,0
|
|
20240405,154400,294767355,2665,2665,2665,2665,0
|
|
20240405,154300,294767355,2665,2665,2665,2665,0
|
|
20240405,154200,294767355,2665,2665,2665,2665,896
|
|
20240405,154100,294767355,2665,2665,2665,2665,0
|
|
20240405,154000,294767355,2665,2665,2665,2665,0
|
|
20240405,153900,294767355,2665,2665,2665,2665,0
|
|
20240405,153800,294767355,2665,2665,2665,2665,0
|
|
20240405,153700,294767355,2665,2665,2665,2665,0
|
|
20240405,153600,294767355,2665,2665,2665,2665,0
|
|
20240405,153500,294767355,2665,2665,2665,2665,0
|
|
20240405,153400,294767355,2665,2665,2665,2665,0
|
|
20240405,153300,294767355,2665,2665,2665,2665,0
|
|
20240405,153200,294767355,2665,2665,2665,2665,0
|
|
20240405,153100,294767355,2665,2665,2665,2665,0
|
|
20240405,153000,294767355,2665,2665,2665,2665,896
|
|
20240405,152900,292379515,2670,2670,2670,2670,0
|
|
20240405,152800,292379515,2670,2670,2670,2670,0
|
|
20240405,152700,292379515,2670,2670,2670,2670,0
|
|
20240405,152600,292379515,2670,2670,2670,2670,0
|
|
20240405,152500,292379515,2670,2670,2670,2670,0
|
|
20240405,152400,292379515,2670,2670,2670,2670,0
|
|
20240405,152300,292379515,2670,2670,2670,2670,0
|
|
20240405,152200,292379515,2670,2670,2670,2670,0
|
|
20240405,152100,292379515,2670,2670,2670,2670,0
|
|
20240405,152000,292379515,2670,2670,2670,2670,0
|
|
20240405,151900,292379515,2670,2665,2670,2665,2612
|
|
20240405,151800,285413070,2665,2655,2665,2655,2442
|
|
20240405,151700,278918085,2655,2660,2660,2640,4092
|
|
20240405,151600,268076110,2660,2660,2660,2660,1
|
|
20240405,151500,268073450,2655,2655,2655,2655,1053
|
|
20240405,151400,265277735,2650,2660,2660,2640,98
|
|
20240405,151300,265018035,2635,2655,2655,2635,2850
|
|
20240405,151200,257478260,2660,2660,2660,2660,1
|
|
20240405,151100,257475600,2655,2650,2655,2650,2472
|
|
20240405,151000,250912640,2650,2645,2655,2645,1159
|
|
20240405,150900,247841735,2645,2650,2650,2645,3
|
|
20240405,150800,247833790,2650,2645,2650,2645,6000
|
|
20240405,150700,231937615,2640,2640,2640,2640,100
|
|
20240405,150600,231673615,2645,2645,2645,2645,0
|
|
20240405,150500,231673615,2645,2645,2645,2645,55
|
|
20240405,150400,231528140,2645,2645,2645,2645,1000
|
|
20240405,150300,228883140,2640,2640,2640,2640,122
|
|
20240405,150200,228561060,2640,2640,2640,2640,430
|
|
20240405,150100,227425860,2640,2640,2640,2640,608
|
|
20240405,150000,225820740,2640,2640,2640,2640,0
|
|
20240405,145900,225820740,2640,2640,2640,2640,273
|
|
20240405,145800,225100020,2640,2640,2640,2640,731
|
|
20240405,145700,223170180,2640,2640,2640,2640,0
|
|
20240405,145600,223170180,2640,2640,2640,2640,0
|
|
20240405,145500,223170180,2640,2640,2640,2640,996
|
|
20240405,145400,220540740,2640,2640,2640,2640,8
|
|
20240405,145300,220519620,2640,2640,2640,2640,0
|
|
20240405,145200,220519620,2640,2640,2640,2640,0
|
|
20240405,145100,220519620,2640,2640,2640,2640,0
|
|
20240405,145000,220519620,2640,2640,2640,2640,0
|
|
20240405,144900,220519620,2640,2640,2640,2640,0
|
|
20240405,144800,220519620,2640,2640,2640,2640,0
|
|
20240405,144700,220519620,2640,2640,2640,2640,2
|
|
20240405,144600,220514340,2635,2635,2635,2635,402
|
|
20240405,144500,219455070,2635,2635,2635,2635,0
|
|
20240405,144400,219455070,2635,2630,2635,2630,18
|
|
20240405,144300,219407680,2630,2630,2630,2630,123
|
|
20240405,144200,219084190,2635,2635,2635,2635,0
|
|
20240405,144100,219084190,2635,2635,2635,2635,0
|
|
20240405,144000,219084190,2635,2635,2635,2635,25
|
|
20240405,143900,219018315,2635,2635,2635,2635,0
|
|
20240405,143800,219018315,2635,2635,2635,2635,229
|
|
20240405,143700,218414900,2635,2635,2635,2635,0
|
|
20240405,143600,218414900,2635,2635,2635,2635,0
|
|
20240405,143500,218414900,2635,2635,2635,2635,0
|
|
20240405,143400,218414900,2635,2635,2635,2635,0
|
|
20240405,143300,218414900,2635,2635,2635,2630,22
|
|
20240405,143200,218356950,2630,2630,2630,2630,0
|
|
20240405,143100,218356950,2630,2630,2630,2630,14
|
|
20240405,143000,218320130,2630,2625,2630,2625,363
|
|
20240405,142900,217365600,2625,2625,2625,2625,0
|
|
20240405,142800,217365600,2625,2630,2630,2625,199
|
|
20240405,142700,216842845,2630,2630,2630,2630,69
|
|
20240405,142600,216661375,2630,2630,2630,2630,0
|
|
20240405,142500,216661375,2630,2630,2630,2630,0
|
|
20240405,142400,216661375,2630,2630,2630,2630,0
|
|
20240405,142300,216661375,2630,2630,2630,2630,0
|
|
20240405,142200,216661375,2630,2630,2630,2630,0
|
|
20240405,142100,216661375,2630,2630,2630,2630,0
|
|
20240405,142000,216661375,2630,2630,2630,2630,33
|
|
20240405,141900,216574585,2630,2630,2630,2630,0
|
|
20240405,141800,216574585,2630,2630,2630,2630,0
|
|
20240405,141700,216574585,2630,2630,2630,2630,0
|
|
20240405,141600,216574585,2630,2630,2630,2630,0
|
|
20240405,141500,216574585,2630,2630,2630,2630,10
|
|
20240405,141400,216548285,2625,2625,2625,2625,0
|
|
20240405,141300,216548285,2625,2625,2625,2625,123
|
|
20240405,141200,216225410,2630,2630,2630,2630,0
|
|
20240405,141100,216225410,2630,2630,2630,2630,10
|
|
20240405,141000,216199110,2630,2630,2630,2630,390
|
|
20240405,140900,215173410,2630,2630,2630,2630,0
|
|
20240405,140800,215173410,2630,2630,2630,2630,0
|
|
20240405,140700,215173410,2630,2630,2630,2630,0
|
|
20240405,140600,215173410,2630,2630,2630,2630,1
|
|
20240405,140500,215170780,2630,2630,2630,2630,2
|
|
20240405,140400,215165520,2625,2625,2625,2625,11
|
|
20240405,140300,215136645,2625,2625,2625,2625,73
|
|
20240405,140200,214945020,2630,2630,2630,2630,0
|
|
20240405,140100,214945020,2630,2630,2630,2630,0
|
|
20240405,140000,214945020,2630,2630,2630,2630,0
|
|
20240405,135900,214945020,2630,2630,2630,2630,881
|
|
20240405,135800,212627990,2630,2630,2630,2630,123
|
|
20240405,135700,212304500,2635,2635,2635,2635,0
|
|
20240405,135600,212304500,2635,2635,2635,2635,0
|
|
20240405,135500,212304500,2635,2635,2635,2635,0
|
|
20240405,135400,212304500,2635,2635,2635,2635,11
|
|
20240405,135300,212275515,2630,2630,2630,2630,46
|
|
20240405,135200,212154535,2630,2630,2630,2630,10
|
|
20240405,135100,212128235,2630,2630,2630,2630,0
|
|
20240405,135000,212128235,2630,2630,2630,2630,0
|
|
20240405,134900,212128235,2630,2630,2630,2630,0
|
|
20240405,134800,212128235,2630,2630,2630,2630,1001
|
|
20240405,134700,209495605,2630,2630,2630,2630,344
|
|
20240405,134600,208590885,2630,2630,2630,2630,5
|
|
20240405,134500,208577735,2625,2625,2625,2625,0
|
|
20240405,134400,208577735,2625,2625,2625,2625,1
|
|
20240405,134300,208575110,2625,2625,2625,2625,123
|
|
20240405,134200,208252235,2630,2630,2630,2630,2
|
|
20240405,134100,208246975,2635,2635,2635,2635,4
|
|
20240405,134000,208236435,2625,2625,2625,2625,61
|
|
20240405,133900,208076310,2625,2625,2625,2625,0
|
|
20240405,133800,208076310,2625,2625,2625,2625,0
|
|
20240405,133700,208076310,2625,2625,2625,2625,0
|
|
20240405,133600,208076310,2625,2625,2625,2625,1
|
|
20240405,133500,208073685,2635,2630,2635,2630,2430
|
|
20240405,133400,201674135,2630,2630,2630,2630,0
|
|
20240405,133300,201674135,2630,2630,2630,2630,0
|
|
20240405,133200,201674135,2630,2630,2630,2630,0
|
|
20240405,133100,201674135,2630,2630,2630,2630,10
|
|
20240405,133000,201647835,2625,2625,2625,2625,32
|
|
20240405,132900,201563835,2625,2625,2625,2625,0
|
|
20240405,132800,201563835,2625,2625,2625,2625,124
|
|
20240405,132700,201238335,2630,2630,2630,2630,60
|
|
20240405,132600,201080535,2630,2630,2630,2630,0
|
|
20240405,132500,201080535,2630,2630,2630,2630,19
|
|
20240405,132400,201030565,2630,2630,2630,2630,0
|
|
20240405,132300,201030565,2630,2630,2630,2630,0
|
|
20240405,132200,201030565,2630,2630,2630,2630,0
|
|
20240405,132100,201030565,2630,2630,2630,2630,110
|
|
20240405,132000,200741265,2625,2625,2625,2625,32
|
|
20240405,131900,200657265,2625,2625,2625,2625,0
|
|
20240405,131800,200657265,2625,2630,2630,2625,59
|
|
20240405,131700,200502340,2630,2630,2630,2630,0
|
|
20240405,131600,200502340,2630,2630,2630,2630,3
|
|
20240405,131500,200494450,2625,2625,2625,2625,0
|
|
20240405,131400,200494450,2625,2625,2625,2625,0
|
|
20240405,131300,200494450,2625,2625,2625,2625,123
|
|
20240405,131200,200171575,2630,2630,2630,2630,5
|
|
20240405,131100,200158425,2630,2625,2630,2625,25
|
|
20240405,131000,200092795,2625,2635,2635,2625,17
|
|
20240405,130900,200048050,2630,2630,2630,2630,0
|
|
20240405,130800,200048050,2630,2630,2630,2630,0
|
|
20240405,130700,200048050,2630,2630,2630,2630,0
|
|
20240405,130600,200048050,2630,2630,2630,2630,0
|
|
20240405,130500,200048050,2630,2630,2630,2630,0
|
|
20240405,130400,200048050,2630,2630,2630,2630,0
|
|
20240405,130300,200048050,2630,2630,2630,2630,0
|
|
20240405,130200,200048050,2630,2630,2630,2630,0
|
|
20240405,130100,200048050,2630,2630,2630,2630,1
|
|
20240405,130000,200045420,2630,2625,2630,2625,61
|
|
20240405,125900,199885145,2625,2625,2625,2625,0
|
|
20240405,125800,199885145,2625,2625,2625,2625,124
|
|
20240405,125700,199559645,2635,2630,2635,2630,1500
|
|
20240405,125600,195607650,2630,2630,2630,2630,1500
|
|
20240405,125500,191662650,2630,2630,2630,2630,29
|
|
20240405,125400,191586380,2630,2630,2630,2630,30
|
|
20240405,125300,191507480,2630,2630,2630,2630,0
|
|
20240405,125200,191507480,2630,2630,2630,2630,15
|
|
20240405,125100,191468030,2630,2630,2630,2630,0
|
|
20240405,125000,191468030,2630,2630,2630,2630,0
|
|
20240405,124900,191468030,2630,2630,2630,2630,25
|
|
20240405,124800,191402280,2625,2625,2625,2625,0
|
|
20240405,124700,191402280,2625,2625,2625,2625,0
|
|
20240405,124600,191402280,2625,2625,2625,2625,0
|
|
20240405,124500,191402280,2625,2625,2625,2625,0
|
|
20240405,124400,191402280,2625,2625,2625,2625,833
|
|
20240405,124300,189215655,2625,2625,2625,2625,123
|
|
20240405,124200,188892780,2625,2625,2625,2625,0
|
|
20240405,124100,188892780,2625,2625,2625,2625,4
|
|
20240405,124000,188882280,2625,2625,2625,2625,28
|
|
20240405,123900,188808780,2625,2625,2625,2625,0
|
|
20240405,123800,188808780,2625,2625,2625,2625,2
|
|
20240405,123700,188803530,2635,2635,2635,2635,0
|
|
20240405,123600,188803530,2635,2635,2635,2635,0
|
|
20240405,123500,188803530,2635,2635,2635,2635,0
|
|
20240405,123400,188803530,2635,2625,2635,2620,7192
|
|
20240405,123300,169915725,2625,2625,2625,2625,0
|
|
20240405,123200,169915725,2625,2625,2625,2625,0
|
|
20240405,123100,169915725,2625,2625,2625,2625,0
|
|
20240405,123000,169915725,2625,2625,2625,2625,32
|
|
20240405,122900,169831725,2625,2625,2625,2625,0
|
|
20240405,122800,169831725,2625,2625,2625,2625,125
|
|
20240405,122700,169503600,2630,2630,2630,2630,50
|
|
20240405,122600,169372100,2630,2630,2630,2630,0
|
|
20240405,122500,169372100,2630,2630,2630,2630,200
|
|
20240405,122400,168846100,2630,2630,2630,2630,0
|
|
20240405,122300,168846100,2630,2630,2630,2630,25
|
|
20240405,122200,168780350,2625,2625,2625,2625,17
|
|
20240405,122100,168735725,2625,2625,2625,2625,17
|
|
20240405,122000,168691100,2625,2625,2625,2625,0
|
|
20240405,121900,168691100,2625,2625,2625,2625,2359
|
|
20240405,121800,162498725,2625,2625,2625,2625,0
|
|
20240405,121700,162498725,2625,2625,2625,2625,0
|
|
20240405,121600,162498725,2625,2625,2625,2625,0
|
|
20240405,121500,162498725,2625,2625,2625,2625,0
|
|
20240405,121400,162498725,2625,2625,2625,2625,2439
|
|
20240405,121300,156096350,2625,2625,2625,2625,124
|
|
20240405,121200,155770850,2630,2630,2630,2630,0
|
|
20240405,121100,155770850,2630,2630,2630,2630,0
|
|
20240405,121000,155770850,2630,2630,2630,2625,88
|
|
20240405,120900,155539575,2625,2625,2625,2625,0
|
|
20240405,120800,155539575,2625,2625,2625,2625,0
|
|
20240405,120700,155539575,2625,2625,2625,2625,0
|
|
20240405,120600,155539575,2625,2625,2625,2625,0
|
|
20240405,120500,155539575,2625,2625,2625,2625,0
|
|
20240405,120400,155539575,2625,2625,2625,2625,0
|
|
20240405,120300,155539575,2625,2625,2625,2625,0
|
|
20240405,120200,155539575,2625,2625,2625,2625,0
|
|
20240405,120100,155539575,2625,2625,2625,2625,0
|
|
20240405,120000,155539575,2625,2625,2625,2625,32
|
|
20240405,115900,155455575,2625,2625,2625,2625,0
|
|
20240405,115800,155455575,2625,2625,2625,2625,124
|
|
20240405,115700,155130075,2625,2625,2625,2625,0
|
|
20240405,115600,155130075,2625,2625,2625,2625,0
|
|
20240405,115500,155130075,2625,2625,2625,2625,167
|
|
20240405,115400,154691700,2625,2625,2625,2625,0
|
|
20240405,115300,154691700,2625,2625,2625,2625,0
|
|
20240405,115200,154691700,2625,2625,2625,2625,0
|
|
20240405,115100,154691700,2625,2625,2625,2625,0
|
|
20240405,115000,154691700,2625,2625,2625,2625,32
|
|
20240405,114900,154607700,2625,2625,2625,2625,0
|
|
20240405,114800,154607700,2625,2625,2625,2625,0
|
|
20240405,114700,154607700,2625,2625,2625,2625,0
|
|
20240405,114600,154607700,2625,2625,2625,2625,0
|
|
20240405,114500,154607700,2625,2625,2625,2625,0
|
|
20240405,114400,154607700,2625,2625,2625,2625,13
|
|
20240405,114300,154573575,2625,2625,2625,2625,124
|
|
20240405,114200,154248075,2630,2630,2630,2630,87
|
|
20240405,114100,154019265,2630,2630,2630,2630,1
|
|
20240405,114000,154016635,2630,2630,2630,2630,21
|
|
20240405,113900,153961405,2630,2625,2630,2625,35
|
|
20240405,113800,153869380,2630,2630,2630,2630,50
|
|
20240405,113700,153737880,2630,2630,2630,2630,150
|
|
20240405,113600,153343380,2630,2630,2630,2630,50
|
|
20240405,113500,153211880,2630,2630,2630,2630,13
|
|
20240405,113400,153177690,2630,2630,2630,2630,237
|
|
20240405,113300,152554380,2630,2630,2630,2630,30
|
|
20240405,113200,152475480,2625,2625,2625,2625,0
|
|
20240405,113100,152475480,2625,2625,2625,2625,181
|
|
20240405,113000,152000355,2625,2625,2625,2625,31
|
|
20240405,112900,151918980,2625,2625,2625,2625,17
|
|
20240405,112800,151874355,2625,2625,2625,2625,157
|
|
20240405,112700,151462230,2630,2630,2630,2630,0
|
|
20240405,112600,151462230,2630,2630,2630,2630,0
|
|
20240405,112500,151462230,2630,2630,2630,2630,10
|
|
20240405,112400,151435930,2630,2630,2630,2630,0
|
|
20240405,112300,151435930,2630,2630,2630,2630,0
|
|
20240405,112200,151435930,2630,2630,2630,2630,1
|
|
20240405,112100,151433300,2630,2630,2630,2630,0
|
|
20240405,112000,151433300,2630,2630,2630,2630,0
|
|
20240405,111900,151433300,2630,2630,2630,2630,20
|
|
20240405,111800,151380700,2625,2625,2625,2625,0
|
|
20240405,111700,151380700,2625,2625,2625,2625,0
|
|
20240405,111600,151380700,2625,2625,2625,2625,0
|
|
20240405,111500,151380700,2625,2625,2625,2625,88
|
|
20240405,111400,151149700,2625,2625,2630,2625,502
|
|
20240405,111300,149830040,2625,2625,2625,2625,125
|
|
20240405,111200,149501915,2630,2630,2630,2630,0
|
|
20240405,111100,149501915,2630,2630,2630,2630,0
|
|
20240405,111000,149501915,2630,2630,2630,2630,0
|
|
20240405,110900,149501915,2630,2630,2630,2630,20
|
|
20240405,110800,149449315,2630,2630,2630,2630,0
|
|
20240405,110700,149449315,2630,2630,2630,2630,0
|
|
20240405,110600,149449315,2630,2630,2630,2630,26
|
|
20240405,110500,149380935,2625,2625,2625,2625,0
|
|
20240405,110400,149380935,2625,2625,2625,2625,0
|
|
20240405,110300,149380935,2625,2625,2625,2625,503
|
|
20240405,110200,148060560,2625,2625,2625,2625,49
|
|
20240405,110100,147931935,2630,2630,2630,2630,140
|
|
20240405,110000,147563735,2630,2630,2630,2630,65
|
|
20240405,105900,147392785,2630,2630,2630,2630,1
|
|
20240405,105800,147390155,2630,2630,2630,2625,164
|
|
20240405,105700,146959405,2630,2630,2635,2630,213
|
|
20240405,105600,146398715,2630,2630,2630,2630,0
|
|
20240405,105500,146398715,2630,2630,2630,2630,34
|
|
20240405,105400,146309295,2630,2630,2630,2630,10
|
|
20240405,105300,146282995,2635,2635,2635,2630,65
|
|
20240405,105200,146112030,2635,2635,2635,2635,0
|
|
20240405,105100,146112030,2635,2635,2635,2635,0
|
|
20240405,105000,146112030,2635,2630,2635,2630,385
|
|
20240405,104900,145099475,2630,2630,2630,2630,1
|
|
20240405,104800,145096845,2630,2625,2630,2625,42
|
|
20240405,104700,144986520,2630,2630,2630,2630,0
|
|
20240405,104600,144986520,2630,2630,2630,2630,0
|
|
20240405,104500,144986520,2630,2630,2630,2630,0
|
|
20240405,104400,144986520,2630,2630,2630,2630,0
|
|
20240405,104300,144986520,2630,2630,2630,2630,3930
|
|
20240405,104200,134650620,2635,2635,2635,2635,0
|
|
20240405,104100,134650620,2635,2635,2635,2635,0
|
|
20240405,104000,134650620,2635,2635,2635,2635,0
|
|
20240405,103900,134650620,2635,2635,2635,2635,8
|
|
20240405,103800,134629540,2635,2635,2635,2635,0
|
|
20240405,103700,134629540,2635,2635,2635,2635,0
|
|
20240405,103600,134629540,2635,2635,2635,2635,0
|
|
20240405,103500,134629540,2635,2635,2635,2635,929
|
|
20240405,103400,132181625,2635,2635,2635,2635,0
|
|
20240405,103300,132181625,2635,2635,2635,2635,5
|
|
20240405,103200,132168450,2635,2640,2640,2635,113
|
|
20240405,103100,131870675,2645,2645,2645,2645,1
|
|
20240405,103000,131868030,2635,2635,2635,2635,30
|
|
20240405,102900,131788980,2635,2635,2635,2635,0
|
|
20240405,102800,131788980,2635,2635,2635,2635,124
|
|
20240405,102700,131462240,2640,2640,2640,2640,107
|
|
20240405,102600,131179760,2640,2640,2640,2640,2
|
|
20240405,102500,131174480,2640,2640,2640,2640,91
|
|
20240405,102400,130934240,2635,2635,2635,2635,0
|
|
20240405,102300,130934240,2635,2635,2635,2635,0
|
|
20240405,102200,130934240,2635,2635,2635,2635,0
|
|
20240405,102100,130934240,2635,2635,2635,2635,0
|
|
20240405,102000,130934240,2635,2635,2635,2635,27
|
|
20240405,101900,130863095,2635,2635,2635,2635,0
|
|
20240405,101800,130863095,2635,2635,2635,2635,0
|
|
20240405,101700,130863095,2635,2645,2645,2635,3467
|
|
20240405,101600,121713040,2645,2645,2645,2645,0
|
|
20240405,101500,121713040,2645,2645,2645,2645,0
|
|
20240405,101400,121713040,2645,2645,2645,2645,2
|
|
20240405,101300,121707750,2645,2645,2645,2645,124
|
|
20240405,101200,121379770,2650,2650,2650,2650,10
|
|
20240405,101100,121353270,2645,2645,2645,2645,0
|
|
20240405,101000,121353270,2645,2645,2645,2645,31
|
|
20240405,100900,121271275,2645,2645,2645,2645,15
|
|
20240405,100800,121231600,2650,2650,2650,2650,0
|
|
20240405,100700,121231600,2650,2650,2650,2650,0
|
|
20240405,100600,121231600,2650,2650,2650,2650,10
|
|
20240405,100500,121205100,2650,2650,2650,2650,1276
|
|
20240405,100400,117823700,2650,2650,2650,2650,0
|
|
20240405,100300,117823700,2650,2650,2650,2650,200
|
|
20240405,100200,117293700,2650,2650,2650,2650,2
|
|
20240405,100100,117288400,2650,2650,2650,2650,1000
|
|
20240405,100000,114638400,2650,2650,2650,2650,0
|
|
20240405,095900,114638400,2650,2650,2650,2650,0
|
|
20240405,095800,114638400,2650,2645,2650,2645,12
|
|
20240405,095700,114606610,2650,2650,2650,2650,29
|
|
20240405,095600,114529760,2650,2650,2650,2650,991
|
|
20240405,095500,111903610,2650,2650,2650,2650,0
|
|
20240405,095400,111903610,2650,2650,2650,2650,300
|
|
20240405,095300,111108610,2650,2650,2650,2650,101
|
|
20240405,095200,110840960,2645,2645,2645,2645,132
|
|
20240405,095100,110491820,2645,2645,2645,2645,13
|
|
20240405,095000,110457435,2645,2645,2645,2645,73
|
|
20240405,094900,110264350,2640,2645,2645,2640,2
|
|
20240405,094800,110259065,2650,2645,2650,2640,50
|
|
20240405,094700,110126830,2650,2650,2650,2650,0
|
|
20240405,094600,110126830,2650,2650,2650,2645,3726
|
|
20240405,094500,100252940,2650,2650,2650,2650,333
|
|
20240405,094400,99370490,2650,2650,2650,2650,2
|
|
20240405,094300,99365190,2640,2640,2650,2640,2004
|
|
20240405,094200,94064615,2635,2630,2645,2630,1021
|
|
20240405,094100,91379100,2630,2635,2635,2630,3795
|
|
20240405,094000,81396800,2635,2635,2635,2635,1266
|
|
20240405,093900,78060890,2635,2645,2645,2630,1347
|
|
20240405,093800,74516035,2635,2640,2645,2635,2001
|
|
20240405,093700,69243015,2645,2645,2645,2635,1119
|
|
20240405,093600,66288440,2645,2645,2645,2645,2
|
|
20240405,093500,66283150,2645,2650,2650,2645,657
|
|
20240405,093400,64545375,2650,2650,2650,2650,1
|
|
20240405,093300,64542725,2645,2645,2645,2645,752
|
|
20240405,093200,62553685,2645,2650,2650,2645,1783
|
|
20240405,093100,57837635,2640,2650,2650,2640,97
|
|
20240405,093000,57581545,2650,2650,2650,2650,1
|
|
20240405,092900,57578895,2650,2645,2650,2645,45
|
|
20240405,092800,57459865,2645,2645,2645,2645,1302
|
|
20240405,092700,54016075,2650,2650,2650,2650,4
|
|
20240405,092600,54005475,2650,2650,2655,2650,1002
|
|
20240405,092500,51350170,2650,2650,2650,2650,220
|
|
20240405,092400,50767170,2655,2650,2655,2650,824
|
|
20240405,092300,48583565,2650,2650,2650,2650,1
|
|
20240405,092200,48580915,2650,2650,2650,2650,1
|
|
20240405,092100,48578265,2650,2650,2650,2650,3
|
|
20240405,092000,48570315,2650,2650,2650,2650,2
|
|
20240405,091900,48565015,2650,2650,2650,2650,101
|
|
20240405,091800,48297365,2650,2655,2655,2650,596
|
|
20240405,091700,46715630,2655,2650,2655,2650,477
|
|
20240405,091600,45451550,2650,2645,2650,2645,450
|
|
20240405,091500,44260290,2645,2645,2645,2640,2808
|
|
20240405,091400,36834115,2645,2640,2645,2640,659
|
|
20240405,091300,35091685,2640,2640,2640,2640,1001
|
|
20240405,091200,32449045,2640,2640,2640,2640,2
|
|
20240405,091100,32443765,2640,2640,2640,2640,1
|
|
20240405,091000,32441125,2640,2640,2640,2640,1
|
|
20240405,090900,32438485,2640,2635,2640,2625,789
|
|
20240405,090800,30365790,2640,2640,2640,2640,2
|
|
20240405,090700,30360510,2640,2640,2640,2640,1106
|
|
20240405,090600,27440670,2640,2630,2640,2620,1253
|
|
20240405,090500,24139125,2640,2630,2640,2630,1201
|
|
20240405,090400,20973730,2635,2630,2635,2620,1399
|
|
20240405,090300,17297475,2625,2625,2625,2625,1478
|
|
20240405,090200,13417725,2625,2625,2625,2625,1
|
|
20240405,090100,13415100,2615,2625,2625,2615,411
|
|
20240405,090000,12338815,2625,2625,2630,2615,4701
|