645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,194200,69095690,2785,2785,2785,2785,243
|
|
20240405,194100,69095690,2785,2785,2785,2785,0
|
|
20240405,194000,69095690,2785,2785,2785,2785,0
|
|
20240405,193900,69095690,2785,2785,2785,2785,0
|
|
20240405,193800,69095690,2785,2785,2785,2785,0
|
|
20240405,193700,69095690,2785,2785,2785,2785,0
|
|
20240405,193600,69095690,2785,2785,2785,2785,0
|
|
20240405,193500,69095690,2785,2785,2785,2785,0
|
|
20240405,193400,69095690,2785,2785,2785,2785,0
|
|
20240405,193300,69095690,2785,2785,2785,2785,0
|
|
20240405,193200,69095690,2785,2785,2785,2785,0
|
|
20240405,193100,69095690,2785,2785,2785,2785,0
|
|
20240405,193000,69095690,2785,2785,2785,2785,0
|
|
20240405,192900,69095690,2785,2785,2785,2785,0
|
|
20240405,192800,69095690,2785,2785,2785,2785,0
|
|
20240405,192700,69095690,2785,2785,2785,2785,0
|
|
20240405,192600,69095690,2785,2785,2785,2785,0
|
|
20240405,192500,69095690,2785,2785,2785,2785,0
|
|
20240405,192400,69095690,2785,2785,2785,2785,0
|
|
20240405,192300,69095690,2785,2785,2785,2785,0
|
|
20240405,192200,69095690,2785,2785,2785,2785,0
|
|
20240405,192100,69095690,2785,2785,2785,2785,0
|
|
20240405,192000,69095690,2785,2785,2785,2785,0
|
|
20240405,191900,69095690,2785,2785,2785,2785,0
|
|
20240405,191800,69095690,2785,2785,2785,2785,0
|
|
20240405,191700,69095690,2785,2785,2785,2785,0
|
|
20240405,191600,69095690,2785,2785,2785,2785,0
|
|
20240405,191500,69095690,2785,2785,2785,2785,0
|
|
20240405,191400,69095690,2785,2785,2785,2785,0
|
|
20240405,191300,69095690,2785,2785,2785,2785,0
|
|
20240405,191200,69095690,2785,2785,2785,2785,243
|
|
20240405,191100,69095690,2785,2785,2785,2785,0
|
|
20240405,191000,69095690,2785,2785,2785,2785,0
|
|
20240405,190900,69095690,2785,2785,2785,2785,0
|
|
20240405,190800,69095690,2785,2785,2785,2785,0
|
|
20240405,190700,69095690,2785,2785,2785,2785,0
|
|
20240405,190600,69095690,2785,2785,2785,2785,0
|
|
20240405,190500,69095690,2785,2785,2785,2785,0
|
|
20240405,190400,69095690,2785,2785,2785,2785,0
|
|
20240405,190300,69095690,2785,2785,2785,2785,0
|
|
20240405,190200,69095690,2785,2785,2785,2785,0
|
|
20240405,190100,69095690,2785,2785,2785,2785,0
|
|
20240405,190000,69095690,2785,2785,2785,2785,0
|
|
20240405,185900,69095690,2785,2785,2785,2785,0
|
|
20240405,185800,69095690,2785,2785,2785,2785,0
|
|
20240405,185700,69095690,2785,2785,2785,2785,0
|
|
20240405,185600,69095690,2785,2785,2785,2785,0
|
|
20240405,185500,69095690,2785,2785,2785,2785,0
|
|
20240405,185400,69095690,2785,2785,2785,2785,0
|
|
20240405,185300,69095690,2785,2785,2785,2785,0
|
|
20240405,185200,69095690,2785,2785,2785,2785,0
|
|
20240405,185100,69095690,2785,2785,2785,2785,0
|
|
20240405,185000,69095690,2785,2785,2785,2785,0
|
|
20240405,184900,69095690,2785,2785,2785,2785,0
|
|
20240405,184800,69095690,2785,2785,2785,2785,0
|
|
20240405,184700,69095690,2785,2785,2785,2785,0
|
|
20240405,184600,69095690,2785,2785,2785,2785,0
|
|
20240405,184500,69095690,2785,2785,2785,2785,0
|
|
20240405,184400,69095690,2785,2785,2785,2785,0
|
|
20240405,184300,69095690,2785,2785,2785,2785,0
|
|
20240405,184200,69095690,2785,2785,2785,2785,243
|
|
20240405,184100,69095690,2785,2785,2785,2785,0
|
|
20240405,184000,69095690,2785,2785,2785,2785,0
|
|
20240405,183900,69095690,2785,2785,2785,2785,0
|
|
20240405,183800,69095690,2785,2785,2785,2785,0
|
|
20240405,183700,69095690,2785,2785,2785,2785,0
|
|
20240405,183600,69095690,2785,2785,2785,2785,0
|
|
20240405,183500,69095690,2785,2785,2785,2785,0
|
|
20240405,183400,69095690,2785,2785,2785,2785,0
|
|
20240405,183300,69095690,2785,2785,2785,2785,0
|
|
20240405,183200,69095690,2785,2785,2785,2785,0
|
|
20240405,183100,69095690,2785,2785,2785,2785,0
|
|
20240405,183000,69095690,2785,2785,2785,2785,0
|
|
20240405,182900,69095690,2785,2785,2785,2785,0
|
|
20240405,182800,69095690,2785,2785,2785,2785,0
|
|
20240405,182700,69095690,2785,2785,2785,2785,0
|
|
20240405,182600,69095690,2785,2785,2785,2785,0
|
|
20240405,182500,69095690,2785,2785,2785,2785,0
|
|
20240405,182400,69095690,2785,2785,2785,2785,0
|
|
20240405,182300,69095690,2785,2785,2785,2785,0
|
|
20240405,182200,69095690,2785,2785,2785,2785,0
|
|
20240405,182100,69095690,2785,2785,2785,2785,0
|
|
20240405,182000,69095690,2785,2785,2785,2785,0
|
|
20240405,181900,69095690,2785,2785,2785,2785,0
|
|
20240405,181800,69095690,2785,2785,2785,2785,0
|
|
20240405,181700,69095690,2785,2785,2785,2785,0
|
|
20240405,181600,69095690,2785,2785,2785,2785,0
|
|
20240405,181500,69095690,2785,2785,2785,2785,0
|
|
20240405,181400,69095690,2785,2785,2785,2785,0
|
|
20240405,181300,69095690,2785,2785,2785,2785,0
|
|
20240405,181200,69095690,2785,2785,2785,2785,243
|
|
20240405,181100,69095690,2785,2785,2785,2785,0
|
|
20240405,181000,69095690,2785,2785,2785,2785,0
|
|
20240405,180900,69095690,2785,2785,2785,2785,0
|
|
20240405,180800,69095690,2785,2785,2785,2785,0
|
|
20240405,180700,69095690,2785,2785,2785,2785,0
|
|
20240405,180600,69095690,2785,2785,2785,2785,0
|
|
20240405,180500,69095690,2785,2785,2785,2785,0
|
|
20240405,180400,69095690,2785,2785,2785,2785,0
|
|
20240405,180300,69095690,2785,2785,2785,2785,0
|
|
20240405,180200,69095690,2785,2785,2785,2785,0
|
|
20240405,180100,69095690,2785,2785,2785,2785,0
|
|
20240405,180000,69095690,2785,2785,2785,2785,0
|
|
20240405,175900,69095690,2785,2785,2785,2785,0
|
|
20240405,175800,69095690,2785,2785,2785,2785,0
|
|
20240405,175700,69095690,2785,2785,2785,2785,0
|
|
20240405,175600,69095690,2785,2785,2785,2785,0
|
|
20240405,175500,69095690,2785,2785,2785,2785,0
|
|
20240405,175400,69095690,2785,2785,2785,2785,0
|
|
20240405,175300,69095690,2785,2785,2785,2785,0
|
|
20240405,175200,69095690,2785,2785,2785,2785,0
|
|
20240405,175100,69095690,2785,2785,2785,2785,0
|
|
20240405,175000,69095690,2785,2785,2785,2785,0
|
|
20240405,174900,69095690,2785,2785,2785,2785,0
|
|
20240405,174800,69095690,2785,2785,2785,2785,0
|
|
20240405,174700,69095690,2785,2785,2785,2785,0
|
|
20240405,174600,69095690,2785,2785,2785,2785,0
|
|
20240405,174500,69095690,2785,2785,2785,2785,0
|
|
20240405,174400,69095690,2785,2785,2785,2785,0
|
|
20240405,174300,69095690,2785,2785,2785,2785,0
|
|
20240405,174200,69095690,2785,2785,2785,2785,243
|
|
20240405,174100,69095690,2785,2785,2785,2785,0
|
|
20240405,174000,69095690,2785,2785,2785,2785,0
|
|
20240405,173900,69095690,2785,2785,2785,2785,0
|
|
20240405,173800,69095690,2785,2785,2785,2785,0
|
|
20240405,173700,69095690,2785,2785,2785,2785,0
|
|
20240405,173600,69095690,2785,2785,2785,2785,0
|
|
20240405,173500,69095690,2785,2785,2785,2785,0
|
|
20240405,173400,69095690,2785,2785,2785,2785,0
|
|
20240405,173300,69095690,2785,2785,2785,2785,0
|
|
20240405,173200,69095690,2785,2785,2785,2785,0
|
|
20240405,173100,69095690,2785,2785,2785,2785,0
|
|
20240405,173000,69095690,2785,2785,2785,2785,0
|
|
20240405,172900,69095690,2785,2785,2785,2785,0
|
|
20240405,172800,69095690,2785,2785,2785,2785,0
|
|
20240405,172700,69095690,2785,2785,2785,2785,0
|
|
20240405,172600,69095690,2785,2785,2785,2785,0
|
|
20240405,172500,69095690,2785,2785,2785,2785,0
|
|
20240405,172400,69095690,2785,2785,2785,2785,0
|
|
20240405,172300,69095690,2785,2785,2785,2785,0
|
|
20240405,172200,69095690,2785,2785,2785,2785,0
|
|
20240405,172100,69095690,2785,2785,2785,2785,0
|
|
20240405,172000,69095690,2785,2785,2785,2785,0
|
|
20240405,171900,69095690,2785,2785,2785,2785,0
|
|
20240405,171800,69095690,2785,2785,2785,2785,0
|
|
20240405,171700,69095690,2785,2785,2785,2785,0
|
|
20240405,171600,69095690,2785,2785,2785,2785,0
|
|
20240405,171500,69095690,2785,2785,2785,2785,0
|
|
20240405,171400,69095690,2785,2785,2785,2785,0
|
|
20240405,171300,69095690,2785,2785,2785,2785,0
|
|
20240405,171200,69095690,2785,2785,2785,2785,243
|
|
20240405,171100,69095690,2785,2785,2785,2785,0
|
|
20240405,171000,69095690,2785,2785,2785,2785,0
|
|
20240405,170900,69095690,2785,2785,2785,2785,0
|
|
20240405,170800,69095690,2785,2785,2785,2785,0
|
|
20240405,170700,69095690,2785,2785,2785,2785,0
|
|
20240405,170600,69095690,2785,2785,2785,2785,0
|
|
20240405,170500,69095690,2785,2785,2785,2785,0
|
|
20240405,170400,69095690,2785,2785,2785,2785,0
|
|
20240405,170300,69095690,2785,2785,2785,2785,0
|
|
20240405,170200,69095690,2785,2785,2785,2785,0
|
|
20240405,170100,69095690,2785,2785,2785,2785,0
|
|
20240405,170000,69095690,2785,2785,2785,2785,0
|
|
20240405,165900,69095690,2785,2785,2785,2785,0
|
|
20240405,165800,69095690,2785,2785,2785,2785,0
|
|
20240405,165700,69095690,2785,2785,2785,2785,0
|
|
20240405,165600,69095690,2785,2785,2785,2785,0
|
|
20240405,165500,69095690,2785,2785,2785,2785,0
|
|
20240405,165400,69095690,2785,2785,2785,2785,0
|
|
20240405,165300,69095690,2785,2785,2785,2785,0
|
|
20240405,165200,69095690,2785,2785,2785,2785,0
|
|
20240405,165100,69095690,2785,2785,2785,2785,0
|
|
20240405,165000,69095690,2785,2785,2785,2785,0
|
|
20240405,164900,69095690,2785,2785,2785,2785,0
|
|
20240405,164800,69095690,2785,2785,2785,2785,0
|
|
20240405,164700,69095690,2785,2785,2785,2785,0
|
|
20240405,164600,69095690,2785,2785,2785,2785,0
|
|
20240405,164500,69095690,2785,2785,2785,2785,0
|
|
20240405,164400,69095690,2785,2785,2785,2785,0
|
|
20240405,164300,69095690,2785,2785,2785,2785,0
|
|
20240405,164200,69095690,2785,2785,2785,2785,243
|
|
20240405,164100,69095690,2785,2785,2785,2785,0
|
|
20240405,164000,69095690,2785,2785,2785,2785,0
|
|
20240405,163900,69095690,2785,2785,2785,2785,0
|
|
20240405,163800,69095690,2785,2785,2785,2785,0
|
|
20240405,163700,69095690,2785,2785,2785,2785,0
|
|
20240405,163600,69095690,2785,2785,2785,2785,0
|
|
20240405,163500,69095690,2785,2785,2785,2785,0
|
|
20240405,163400,69095690,2785,2785,2785,2785,0
|
|
20240405,163300,69095690,2785,2785,2785,2785,0
|
|
20240405,163200,69095690,2785,2785,2785,2785,0
|
|
20240405,163100,69095690,2785,2785,2785,2785,0
|
|
20240405,163000,69095690,2785,2785,2785,2785,0
|
|
20240405,162900,69095690,2785,2785,2785,2785,0
|
|
20240405,162800,69095690,2785,2785,2785,2785,0
|
|
20240405,162700,69095690,2785,2785,2785,2785,0
|
|
20240405,162600,69095690,2785,2785,2785,2785,0
|
|
20240405,162500,69095690,2785,2785,2785,2785,0
|
|
20240405,162400,69095690,2785,2785,2785,2785,0
|
|
20240405,162300,69095690,2785,2785,2785,2785,0
|
|
20240405,162200,69095690,2785,2785,2785,2785,0
|
|
20240405,162100,69095690,2785,2785,2785,2785,0
|
|
20240405,162000,69095690,2785,2785,2785,2785,0
|
|
20240405,161900,69095690,2785,2785,2785,2785,0
|
|
20240405,161800,69095690,2785,2785,2785,2785,0
|
|
20240405,161700,69095690,2785,2785,2785,2785,0
|
|
20240405,161600,69095690,2785,2785,2785,2785,0
|
|
20240405,161500,69095690,2785,2785,2785,2785,0
|
|
20240405,161400,69095690,2785,2785,2785,2785,0
|
|
20240405,161300,69095690,2785,2785,2785,2785,0
|
|
20240405,161200,69095690,2785,2785,2785,2785,243
|
|
20240405,161100,69095690,2785,2785,2785,2785,0
|
|
20240405,161000,69095690,2785,2785,2785,2785,0
|
|
20240405,160900,69095690,2785,2785,2785,2785,0
|
|
20240405,160800,69095690,2785,2785,2785,2785,0
|
|
20240405,160700,69095690,2785,2785,2785,2785,0
|
|
20240405,160600,69095690,2785,2785,2785,2785,0
|
|
20240405,160500,69095690,2785,2785,2785,2785,0
|
|
20240405,160400,69095690,2785,2785,2785,2785,0
|
|
20240405,160300,69095690,2785,2785,2785,2785,0
|
|
20240405,160200,69095690,2785,2785,2785,2785,0
|
|
20240405,160100,69095690,2785,2785,2785,2785,0
|
|
20240405,160000,69095690,2785,2785,2785,2785,0
|
|
20240405,155900,69095690,2785,2785,2785,2785,0
|
|
20240405,155800,69095690,2785,2785,2785,2785,0
|
|
20240405,155700,69095690,2785,2785,2785,2785,0
|
|
20240405,155600,69095690,2785,2785,2785,2785,0
|
|
20240405,155500,69095690,2785,2785,2785,2785,0
|
|
20240405,155400,69095690,2785,2785,2785,2785,0
|
|
20240405,155300,69095690,2785,2785,2785,2785,0
|
|
20240405,155200,69095690,2785,2785,2785,2785,0
|
|
20240405,155100,69095690,2785,2785,2785,2785,0
|
|
20240405,155000,69095690,2785,2785,2785,2785,0
|
|
20240405,154900,69095690,2785,2785,2785,2785,0
|
|
20240405,154800,69095690,2785,2785,2785,2785,0
|
|
20240405,154700,69095690,2785,2785,2785,2785,0
|
|
20240405,154600,69095690,2785,2785,2785,2785,0
|
|
20240405,154500,69095690,2785,2785,2785,2785,0
|
|
20240405,154400,69095690,2785,2785,2785,2785,0
|
|
20240405,154300,69095690,2785,2785,2785,2785,0
|
|
20240405,154200,69095690,2785,2785,2785,2785,243
|
|
20240405,154100,69095690,2785,2785,2785,2785,0
|
|
20240405,154000,69095690,2785,2785,2785,2785,0
|
|
20240405,153900,69095690,2785,2785,2785,2785,0
|
|
20240405,153800,69095690,2785,2785,2785,2785,0
|
|
20240405,153700,69095690,2785,2785,2785,2785,0
|
|
20240405,153600,69095690,2785,2785,2785,2785,0
|
|
20240405,153500,69095690,2785,2785,2785,2785,0
|
|
20240405,153400,69095690,2785,2785,2785,2785,0
|
|
20240405,153300,69095690,2785,2785,2785,2785,0
|
|
20240405,153200,69095690,2785,2785,2785,2785,0
|
|
20240405,153100,69095690,2785,2785,2785,2785,0
|
|
20240405,153000,69095690,2785,2785,2785,2785,243
|
|
20240405,152900,68418935,2775,2775,2775,2775,0
|
|
20240405,152800,68418935,2775,2775,2775,2775,0
|
|
20240405,152700,68418935,2775,2775,2775,2775,0
|
|
20240405,152600,68418935,2775,2775,2775,2775,0
|
|
20240405,152500,68418935,2775,2775,2775,2775,0
|
|
20240405,152400,68418935,2775,2775,2775,2775,0
|
|
20240405,152300,68418935,2775,2775,2775,2775,0
|
|
20240405,152200,68418935,2775,2775,2775,2775,0
|
|
20240405,152100,68418935,2775,2775,2775,2775,0
|
|
20240405,152000,68418935,2775,2775,2775,2775,0
|
|
20240405,151900,68418935,2775,2770,2775,2765,601
|
|
20240405,151800,66757005,2775,2775,2775,2775,0
|
|
20240405,151700,66757005,2775,2775,2775,2775,0
|
|
20240405,151600,66757005,2775,2775,2775,2775,0
|
|
20240405,151500,66757005,2775,2775,2775,2775,5
|
|
20240405,151400,66743130,2770,2770,2770,2770,0
|
|
20240405,151300,66743130,2770,2770,2770,2770,0
|
|
20240405,151200,66743130,2770,2775,2775,2770,117
|
|
20240405,151100,66418930,2775,2775,2775,2775,0
|
|
20240405,151000,66418930,2775,2775,2775,2775,0
|
|
20240405,150900,66418930,2775,2775,2775,2775,179
|
|
20240405,150800,65922205,2775,2775,2775,2775,60
|
|
20240405,150700,65755705,2775,2775,2775,2775,0
|
|
20240405,150600,65755705,2775,2775,2775,2775,0
|
|
20240405,150500,65755705,2775,2775,2775,2775,100
|
|
20240405,150400,65478205,2775,2775,2775,2775,0
|
|
20240405,150300,65478205,2775,2775,2775,2775,0
|
|
20240405,150200,65478205,2775,2775,2775,2775,0
|
|
20240405,150100,65478205,2775,2775,2775,2775,22
|
|
20240405,150000,65417155,2765,2765,2765,2765,0
|
|
20240405,145900,65417155,2765,2765,2765,2765,35
|
|
20240405,145800,65320380,2765,2770,2770,2765,350
|
|
20240405,145700,64352350,2775,2775,2775,2775,0
|
|
20240405,145600,64352350,2775,2775,2775,2775,2
|
|
20240405,145500,64346800,2770,2770,2770,2770,0
|
|
20240405,145400,64346800,2770,2770,2770,2770,0
|
|
20240405,145300,64346800,2770,2770,2770,2770,430
|
|
20240405,145200,63155700,2770,2770,2770,2770,170
|
|
20240405,145100,62684800,2770,2770,2770,2770,0
|
|
20240405,145000,62684800,2770,2770,2770,2770,0
|
|
20240405,144900,62684800,2770,2770,2770,2770,0
|
|
20240405,144800,62684800,2770,2770,2770,2770,0
|
|
20240405,144700,62684800,2770,2770,2770,2770,0
|
|
20240405,144600,62684800,2770,2770,2770,2770,0
|
|
20240405,144500,62684800,2770,2770,2770,2770,0
|
|
20240405,144400,62684800,2770,2770,2770,2770,0
|
|
20240405,144300,62684800,2770,2770,2770,2770,0
|
|
20240405,144200,62684800,2770,2770,2770,2770,523
|
|
20240405,144100,61236090,2775,2775,2775,2775,0
|
|
20240405,144000,61236090,2775,2770,2775,2770,483
|
|
20240405,143900,59898160,2770,2770,2770,2770,0
|
|
20240405,143800,59898160,2770,2770,2770,2770,0
|
|
20240405,143700,59898160,2770,2770,2770,2770,0
|
|
20240405,143600,59898160,2770,2770,2770,2770,0
|
|
20240405,143500,59898160,2770,2770,2770,2770,0
|
|
20240405,143400,59898160,2770,2770,2770,2770,1008
|
|
20240405,143300,57106000,2770,2770,2770,2770,0
|
|
20240405,143200,57106000,2770,2770,2770,2770,0
|
|
20240405,143100,57106000,2770,2770,2770,2770,0
|
|
20240405,143000,57106000,2770,2770,2770,2770,0
|
|
20240405,142900,57106000,2770,2770,2770,2770,104
|
|
20240405,142800,56817920,2770,2770,2770,2770,0
|
|
20240405,142700,56817920,2770,2770,2770,2770,0
|
|
20240405,142600,56817920,2770,2770,2770,2770,132
|
|
20240405,142500,56452280,2775,2775,2775,2775,0
|
|
20240405,142400,56452280,2775,2775,2775,2775,0
|
|
20240405,142300,56452280,2775,2775,2775,2775,0
|
|
20240405,142200,56452280,2775,2775,2775,2775,0
|
|
20240405,142100,56452280,2775,2775,2775,2775,0
|
|
20240405,142000,56452280,2775,2775,2775,2775,0
|
|
20240405,141900,56452280,2775,2775,2775,2775,0
|
|
20240405,141800,56452280,2775,2775,2775,2775,0
|
|
20240405,141700,56452280,2775,2775,2775,2775,0
|
|
20240405,141600,56452280,2775,2775,2775,2775,0
|
|
20240405,141500,56452280,2775,2775,2775,2775,0
|
|
20240405,141400,56452280,2775,2775,2775,2775,0
|
|
20240405,141300,56452280,2775,2775,2775,2775,50
|
|
20240405,141200,56313530,2770,2770,2770,2770,0
|
|
20240405,141100,56313530,2770,2770,2770,2770,0
|
|
20240405,141000,56313530,2770,2770,2770,2770,0
|
|
20240405,140900,56313530,2770,2770,2770,2770,0
|
|
20240405,140800,56313530,2770,2770,2770,2770,0
|
|
20240405,140700,56313530,2770,2770,2770,2770,0
|
|
20240405,140600,56313530,2770,2770,2770,2770,0
|
|
20240405,140500,56313530,2770,2770,2770,2770,0
|
|
20240405,140400,56313530,2770,2770,2770,2770,0
|
|
20240405,140300,56313530,2770,2770,2770,2770,0
|
|
20240405,140200,56313530,2770,2770,2770,2770,584
|
|
20240405,140100,54695850,2775,2775,2775,2775,0
|
|
20240405,140000,54695850,2775,2775,2775,2775,0
|
|
20240405,135900,54695850,2775,2775,2775,2775,0
|
|
20240405,135800,54695850,2775,2775,2775,2775,0
|
|
20240405,135700,54695850,2775,2775,2775,2775,0
|
|
20240405,135600,54695850,2775,2775,2775,2775,1
|
|
20240405,135500,54693075,2775,2775,2775,2775,8
|
|
20240405,135400,54670875,2770,2770,2770,2770,0
|
|
20240405,135300,54670875,2770,2770,2770,2770,0
|
|
20240405,135200,54670875,2770,2770,2770,2770,300
|
|
20240405,135100,53839875,2770,2770,2770,2770,0
|
|
20240405,135000,53839875,2770,2770,2770,2770,1000
|
|
20240405,134900,51069875,2775,2775,2775,2775,0
|
|
20240405,134800,51069875,2775,2775,2775,2775,0
|
|
20240405,134700,51069875,2775,2775,2775,2775,0
|
|
20240405,134600,51069875,2775,2775,2775,2775,0
|
|
20240405,134500,51069875,2775,2775,2775,2775,0
|
|
20240405,134400,51069875,2775,2775,2775,2775,0
|
|
20240405,134300,51069875,2775,2775,2775,2775,0
|
|
20240405,134200,51069875,2775,2775,2775,2775,0
|
|
20240405,134100,51069875,2775,2775,2775,2775,0
|
|
20240405,134000,51069875,2775,2775,2775,2775,50
|
|
20240405,133900,50931125,2775,2775,2775,2775,0
|
|
20240405,133800,50931125,2775,2775,2775,2775,0
|
|
20240405,133700,50931125,2775,2775,2775,2775,1
|
|
20240405,133600,50928350,2775,2775,2775,2775,0
|
|
20240405,133500,50928350,2775,2775,2775,2775,0
|
|
20240405,133400,50928350,2775,2775,2775,2775,0
|
|
20240405,133300,50928350,2775,2775,2775,2775,5
|
|
20240405,133200,50914475,2780,2775,2780,2775,393
|
|
20240405,133100,49823850,2770,2770,2770,2770,0
|
|
20240405,133000,49823850,2770,2770,2770,2770,0
|
|
20240405,132900,49823850,2770,2775,2775,2770,630
|
|
20240405,132800,48078740,2775,2775,2775,2775,2
|
|
20240405,132700,48073190,2775,2775,2775,2775,0
|
|
20240405,132600,48073190,2775,2775,2775,2775,0
|
|
20240405,132500,48073190,2775,2775,2775,2775,0
|
|
20240405,132400,48073190,2775,2775,2775,2775,0
|
|
20240405,132300,48073190,2775,2775,2775,2775,0
|
|
20240405,132200,48073190,2775,2775,2775,2775,0
|
|
20240405,132100,48073190,2775,2775,2775,2775,0
|
|
20240405,132000,48073190,2775,2775,2775,2775,0
|
|
20240405,131900,48073190,2775,2775,2775,2775,100
|
|
20240405,131800,47795690,2775,2775,2775,2775,0
|
|
20240405,131700,47795690,2775,2775,2775,2775,0
|
|
20240405,131600,47795690,2775,2775,2775,2775,0
|
|
20240405,131500,47795690,2775,2775,2775,2775,0
|
|
20240405,131400,47795690,2775,2775,2775,2775,1
|
|
20240405,131300,47792915,2775,2775,2775,2775,0
|
|
20240405,131200,47792915,2775,2775,2775,2775,2
|
|
20240405,131100,47787365,2775,2775,2775,2775,9
|
|
20240405,131000,47762390,2775,2775,2775,2775,6
|
|
20240405,130900,47745740,2775,2775,2775,2775,0
|
|
20240405,130800,47745740,2775,2775,2775,2775,0
|
|
20240405,130700,47745740,2775,2775,2775,2775,0
|
|
20240405,130600,47745740,2775,2775,2775,2775,0
|
|
20240405,130500,47745740,2775,2775,2775,2775,0
|
|
20240405,130400,47745740,2775,2775,2775,2775,0
|
|
20240405,130300,47745740,2775,2775,2775,2775,14
|
|
20240405,130200,47706890,2775,2775,2775,2775,8
|
|
20240405,130100,47684690,2770,2770,2770,2770,0
|
|
20240405,130000,47684690,2770,2770,2770,2770,0
|
|
20240405,125900,47684690,2770,2770,2770,2770,0
|
|
20240405,125800,47684690,2770,2770,2770,2770,0
|
|
20240405,125700,47684690,2770,2770,2770,2770,0
|
|
20240405,125600,47684690,2770,2770,2770,2770,0
|
|
20240405,125500,47684690,2770,2770,2770,2770,0
|
|
20240405,125400,47684690,2770,2770,2770,2770,0
|
|
20240405,125300,47684690,2770,2770,2770,2770,602
|
|
20240405,125200,46017150,2775,2775,2775,2775,0
|
|
20240405,125100,46017150,2775,2775,2775,2775,0
|
|
20240405,125000,46017150,2775,2775,2775,2775,0
|
|
20240405,124900,46017150,2775,2775,2775,2775,0
|
|
20240405,124800,46017150,2775,2775,2775,2775,0
|
|
20240405,124700,46017150,2775,2775,2775,2775,0
|
|
20240405,124600,46017150,2775,2775,2775,2775,0
|
|
20240405,124500,46017150,2775,2775,2775,2775,0
|
|
20240405,124400,46017150,2775,2775,2775,2775,0
|
|
20240405,124300,46017150,2775,2775,2775,2775,0
|
|
20240405,124200,46017150,2775,2775,2775,2775,0
|
|
20240405,124100,46017150,2775,2775,2775,2775,1
|
|
20240405,124000,46014375,2775,2775,2775,2775,0
|
|
20240405,123900,46014375,2775,2775,2775,2775,2
|
|
20240405,123800,46008825,2775,2775,2775,2775,50
|
|
20240405,123700,45870075,2770,2770,2770,2770,134
|
|
20240405,123600,45498895,2770,2770,2770,2770,0
|
|
20240405,123500,45498895,2770,2770,2770,2770,0
|
|
20240405,123400,45498895,2770,2770,2770,2770,0
|
|
20240405,123300,45498895,2770,2770,2770,2770,0
|
|
20240405,123200,45498895,2770,2770,2770,2770,0
|
|
20240405,123100,45498895,2770,2770,2770,2770,0
|
|
20240405,123000,45498895,2770,2770,2770,2770,0
|
|
20240405,122900,45498895,2770,2775,2775,2770,518
|
|
20240405,122800,44064015,2775,2775,2775,2775,0
|
|
20240405,122700,44064015,2775,2775,2775,2775,0
|
|
20240405,122600,44064015,2775,2775,2775,2775,0
|
|
20240405,122500,44064015,2775,2775,2775,2775,4
|
|
20240405,122400,44052915,2770,2770,2770,2770,0
|
|
20240405,122300,44052915,2770,2770,2770,2770,287
|
|
20240405,122200,43257925,2770,2770,2770,2770,0
|
|
20240405,122100,43257925,2770,2770,2770,2770,0
|
|
20240405,122000,43257925,2770,2770,2770,2770,0
|
|
20240405,121900,43257925,2770,2770,2770,2770,15
|
|
20240405,121800,43216375,2770,2770,2770,2770,6
|
|
20240405,121700,43199755,2770,2770,2770,2770,104
|
|
20240405,121600,42911675,2770,2770,2770,2770,1
|
|
20240405,121500,42908905,2770,2770,2770,2765,376
|
|
20240405,121400,41868645,2770,2775,2775,2770,90
|
|
20240405,121300,41619335,2775,2775,2775,2775,52
|
|
20240405,121200,41475035,2775,2775,2775,2775,2
|
|
20240405,121100,41469485,2775,2775,2775,2775,14
|
|
20240405,121000,41430635,2775,2775,2775,2775,0
|
|
20240405,120900,41430635,2775,2775,2775,2775,7
|
|
20240405,120800,41411210,2775,2775,2775,2775,0
|
|
20240405,120700,41411210,2775,2775,2775,2775,0
|
|
20240405,120600,41411210,2775,2775,2775,2775,0
|
|
20240405,120500,41411210,2775,2775,2775,2775,0
|
|
20240405,120400,41411210,2775,2775,2775,2775,0
|
|
20240405,120300,41411210,2775,2775,2775,2775,0
|
|
20240405,120200,41411210,2775,2775,2775,2775,0
|
|
20240405,120100,41411210,2775,2775,2775,2775,0
|
|
20240405,120000,41411210,2775,2775,2775,2775,0
|
|
20240405,115900,41411210,2775,2775,2775,2775,0
|
|
20240405,115800,41411210,2775,2775,2775,2775,0
|
|
20240405,115700,41411210,2775,2775,2775,2775,0
|
|
20240405,115600,41411210,2775,2775,2775,2775,0
|
|
20240405,115500,41411210,2775,2775,2775,2775,1
|
|
20240405,115400,41408435,2775,2775,2775,2775,1
|
|
20240405,115300,41405660,2775,2775,2775,2775,0
|
|
20240405,115200,41405660,2775,2775,2775,2775,0
|
|
20240405,115100,41405660,2775,2775,2775,2775,0
|
|
20240405,115000,41405660,2775,2775,2775,2775,0
|
|
20240405,114900,41405660,2775,2775,2775,2775,0
|
|
20240405,114800,41405660,2775,2775,2775,2775,1
|
|
20240405,114700,41402885,2775,2775,2775,2775,0
|
|
20240405,114600,41402885,2775,2775,2775,2775,0
|
|
20240405,114500,41402885,2775,2775,2775,2775,1
|
|
20240405,114400,41400110,2775,2775,2775,2770,68
|
|
20240405,114300,41211580,2770,2775,2775,2770,82
|
|
20240405,114200,40984375,2775,2775,2775,2775,0
|
|
20240405,114100,40984375,2775,2775,2775,2775,0
|
|
20240405,114000,40984375,2775,2775,2775,2775,0
|
|
20240405,113900,40984375,2775,2775,2775,2775,0
|
|
20240405,113800,40984375,2775,2775,2775,2775,0
|
|
20240405,113700,40984375,2775,2775,2775,2775,1
|
|
20240405,113600,40981600,2775,2775,2775,2775,0
|
|
20240405,113500,40981600,2775,2775,2775,2775,0
|
|
20240405,113400,40981600,2775,2775,2775,2775,0
|
|
20240405,113300,40981600,2775,2775,2775,2775,0
|
|
20240405,113200,40981600,2775,2775,2775,2775,2
|
|
20240405,113100,40976050,2770,2770,2770,2770,1
|
|
20240405,113000,40973280,2775,2775,2775,2775,0
|
|
20240405,112900,40973280,2775,2775,2775,2775,128
|
|
20240405,112800,40618080,2795,2795,2795,2795,0
|
|
20240405,112700,40618080,2795,2795,2795,2795,5
|
|
20240405,112600,40604105,2770,2770,2770,2765,417
|
|
20240405,112500,39449020,2770,2770,2770,2770,678
|
|
20240405,112400,37570960,2770,2770,2770,2770,0
|
|
20240405,112300,37570960,2770,2770,2770,2770,499
|
|
20240405,112200,36188730,2770,2770,2770,2770,0
|
|
20240405,112100,36188730,2770,2770,2770,2770,240
|
|
20240405,112000,35523930,2775,2775,2775,2775,40
|
|
20240405,111900,35412930,2775,2775,2775,2775,0
|
|
20240405,111800,35412930,2775,2785,2785,2775,309
|
|
20240405,111700,34552865,2795,2795,2795,2795,0
|
|
20240405,111600,34552865,2795,2795,2795,2795,1
|
|
20240405,111500,34550070,2785,2785,2785,2785,1
|
|
20240405,111400,34547285,2785,2785,2785,2785,0
|
|
20240405,111300,34547285,2785,2785,2785,2785,0
|
|
20240405,111200,34547285,2785,2785,2785,2785,0
|
|
20240405,111100,34547285,2785,2785,2785,2785,0
|
|
20240405,111000,34547285,2785,2785,2785,2785,0
|
|
20240405,110900,34547285,2785,2785,2785,2785,1
|
|
20240405,110800,34544500,2780,2780,2780,2780,289
|
|
20240405,110700,33741080,2785,2785,2785,2785,0
|
|
20240405,110600,33741080,2785,2785,2785,2785,0
|
|
20240405,110500,33741080,2785,2785,2785,2785,0
|
|
20240405,110400,33741080,2785,2785,2785,2785,1
|
|
20240405,110300,33738295,2770,2770,2770,2770,1
|
|
20240405,110200,33735525,2770,2775,2775,2770,4000
|
|
20240405,110100,22647550,2775,2775,2775,2775,0
|
|
20240405,110000,22647550,2775,2775,2775,2775,0
|
|
20240405,105900,22647550,2775,2775,2775,2775,0
|
|
20240405,105800,22647550,2775,2775,2775,2775,1
|
|
20240405,105700,22644775,2785,2785,2785,2785,0
|
|
20240405,105600,22644775,2785,2785,2785,2785,300
|
|
20240405,105500,21809275,2775,2775,2775,2775,1
|
|
20240405,105400,21806500,2775,2775,2775,2775,0
|
|
20240405,105300,21806500,2775,2775,2775,2775,0
|
|
20240405,105200,21806500,2775,2775,2775,2775,1
|
|
20240405,105100,21803725,2785,2785,2785,2785,0
|
|
20240405,105000,21803725,2785,2785,2785,2785,0
|
|
20240405,104900,21803725,2785,2785,2785,2785,50
|
|
20240405,104800,21664475,2785,2785,2785,2785,0
|
|
20240405,104700,21664475,2785,2785,2785,2785,38
|
|
20240405,104600,21558645,2775,2775,2775,2775,1
|
|
20240405,104500,21555870,2775,2775,2775,2775,0
|
|
20240405,104400,21555870,2775,2775,2775,2775,0
|
|
20240405,104300,21555870,2775,2775,2775,2775,0
|
|
20240405,104200,21555870,2775,2775,2775,2775,0
|
|
20240405,104100,21555870,2775,2775,2775,2775,1
|
|
20240405,104000,21553095,2780,2780,2780,2780,0
|
|
20240405,103900,21553095,2780,2780,2780,2780,0
|
|
20240405,103800,21553095,2780,2780,2780,2780,0
|
|
20240405,103700,21553095,2780,2780,2780,2780,0
|
|
20240405,103600,21553095,2780,2780,2780,2780,0
|
|
20240405,103500,21553095,2780,2780,2780,2780,435
|
|
20240405,103400,20343795,2780,2780,2780,2780,0
|
|
20240405,103300,20343795,2780,2780,2780,2780,0
|
|
20240405,103200,20343795,2780,2780,2780,2780,0
|
|
20240405,103100,20343795,2780,2780,2780,2780,0
|
|
20240405,103000,20343795,2780,2780,2780,2780,0
|
|
20240405,102900,20343795,2780,2780,2780,2780,2
|
|
20240405,102800,20338235,2780,2780,2780,2780,0
|
|
20240405,102700,20338235,2780,2780,2780,2780,115
|
|
20240405,102600,20018535,2780,2780,2780,2780,0
|
|
20240405,102500,20018535,2780,2780,2780,2780,0
|
|
20240405,102400,20018535,2780,2780,2780,2780,2
|
|
20240405,102300,20012975,2785,2785,2785,2785,0
|
|
20240405,102200,20012975,2785,2785,2785,2785,0
|
|
20240405,102100,20012975,2785,2785,2785,2785,0
|
|
20240405,102000,20012975,2785,2785,2785,2785,7
|
|
20240405,101900,19993480,2780,2780,2780,2780,0
|
|
20240405,101800,19993480,2780,2780,2780,2780,2
|
|
20240405,101700,19987920,2790,2790,2790,2790,0
|
|
20240405,101600,19987920,2790,2790,2790,2790,0
|
|
20240405,101500,19987920,2790,2790,2790,2790,0
|
|
20240405,101400,19987920,2790,2790,2790,2790,0
|
|
20240405,101300,19987920,2790,2790,2790,2790,10
|
|
20240405,101200,19960020,2780,2780,2780,2780,44
|
|
20240405,101100,19837700,2780,2780,2780,2780,32
|
|
20240405,101000,19748740,2775,2775,2775,2775,0
|
|
20240405,100900,19748740,2775,2775,2775,2775,0
|
|
20240405,100800,19748740,2775,2780,2780,2775,214
|
|
20240405,100700,19153825,2780,2780,2780,2780,2
|
|
20240405,100600,19148265,2795,2795,2795,2795,0
|
|
20240405,100500,19148265,2795,2785,2795,2780,142
|
|
20240405,100400,18752840,2790,2790,2790,2790,0
|
|
20240405,100300,18752840,2790,2790,2790,2790,1
|
|
20240405,100200,18750050,2785,2785,2785,2785,0
|
|
20240405,100100,18750050,2785,2785,2785,2785,2
|
|
20240405,100000,18744480,2795,2795,2795,2795,0
|
|
20240405,095900,18744480,2795,2795,2795,2790,14
|
|
20240405,095800,18705365,2795,2800,2800,2795,7
|
|
20240405,095700,18685770,2800,2800,2800,2800,1
|
|
20240405,095600,18682970,2785,2785,2785,2785,0
|
|
20240405,095500,18682970,2785,2785,2785,2785,21
|
|
20240405,095400,18624485,2785,2785,2785,2785,0
|
|
20240405,095300,18624485,2785,2785,2785,2785,129
|
|
20240405,095200,18265220,2785,2785,2785,2785,0
|
|
20240405,095100,18265220,2785,2785,2785,2785,0
|
|
20240405,095000,18265220,2785,2785,2785,2785,2
|
|
20240405,094900,18259650,2795,2795,2795,2795,50
|
|
20240405,094800,18119900,2795,2795,2795,2795,0
|
|
20240405,094700,18119900,2795,2795,2795,2795,1
|
|
20240405,094600,18117105,2790,2790,2790,2790,80
|
|
20240405,094500,17893905,2785,2785,2785,2785,35
|
|
20240405,094400,17796430,2785,2785,2785,2785,2
|
|
20240405,094300,17790860,2785,2785,2785,2785,100
|
|
20240405,094200,17512360,2785,2785,2785,2785,0
|
|
20240405,094100,17512360,2785,2785,2785,2785,1
|
|
20240405,094000,17509575,2785,2785,2785,2785,0
|
|
20240405,093900,17509575,2785,2785,2785,2785,0
|
|
20240405,093800,17509575,2785,2785,2785,2785,2
|
|
20240405,093700,17504005,2795,2795,2795,2795,0
|
|
20240405,093600,17504005,2795,2795,2795,2795,1
|
|
20240405,093500,17501210,2785,2785,2785,2785,0
|
|
20240405,093400,17501210,2785,2785,2785,2785,0
|
|
20240405,093300,17501210,2785,2785,2785,2785,2
|
|
20240405,093200,17495640,2785,2785,2785,2785,0
|
|
20240405,093100,17495640,2785,2785,2785,2785,145
|
|
20240405,093000,17091815,2785,2785,2785,2785,320
|
|
20240405,092900,16200615,2785,2785,2785,2785,370
|
|
20240405,092800,15170165,2790,2790,2790,2790,1
|
|
20240405,092700,15167375,2785,2785,2785,2785,2
|
|
20240405,092600,15161805,2790,2790,2790,2790,0
|
|
20240405,092500,15161805,2790,2790,2790,2790,54
|
|
20240405,092400,15011145,2790,2790,2790,2790,47
|
|
20240405,092300,14880015,2790,2790,2790,2790,43
|
|
20240405,092200,14760045,2795,2795,2795,2795,2
|
|
20240405,092100,14754455,2790,2800,2800,2790,54
|
|
20240405,092000,14603275,2790,2790,2790,2790,55
|
|
20240405,091900,14449825,2790,2790,2790,2790,30
|
|
20240405,091800,14366125,2780,2780,2780,2780,30
|
|
20240405,091700,14282725,2780,2780,2780,2780,0
|
|
20240405,091600,14282725,2780,2780,2780,2780,2
|
|
20240405,091500,14277165,2780,2780,2780,2780,27
|
|
20240405,091400,14202105,2775,2775,2775,2775,0
|
|
20240405,091300,14202105,2775,2775,2775,2775,0
|
|
20240405,091200,14202105,2775,2775,2775,2775,0
|
|
20240405,091100,14202105,2775,2775,2775,2775,0
|
|
20240405,091000,14202105,2775,2780,2780,2775,801
|
|
20240405,090900,11977885,2780,2780,2780,2780,798
|
|
20240405,090800,9759445,2785,2785,2785,2785,258
|
|
20240405,090700,9040915,2805,2805,2805,2805,50
|
|
20240405,090600,8900665,2805,2805,2805,2805,0
|
|
20240405,090500,8900665,2805,2805,2805,2805,1
|
|
20240405,090400,8897860,2800,2800,2800,2800,1
|
|
20240405,090300,8895060,2780,2790,2790,2770,1230
|
|
20240405,090200,5476115,2815,2790,2815,2790,414
|
|
20240405,090100,4319005,2800,2800,2800,2800,6
|
|
20240405,090000,4302205,2815,2790,2815,2790,1542
|