653 lines
30 KiB
CSV
653 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240423,195000,33796785,2515,2515,2515,2515,216
|
|
20240423,194900,33796785,2515,2515,2515,2515,0
|
|
20240423,194800,33796785,2515,2515,2515,2515,0
|
|
20240423,194700,33796785,2515,2515,2515,2515,0
|
|
20240423,194600,33796785,2515,2515,2515,2515,0
|
|
20240423,194500,33796785,2515,2515,2515,2515,0
|
|
20240423,194400,33796785,2515,2515,2515,2515,0
|
|
20240423,194300,33796785,2515,2515,2515,2515,0
|
|
20240423,194200,33796785,2515,2515,2515,2515,0
|
|
20240423,194100,33796785,2515,2515,2515,2515,0
|
|
20240423,194000,33796785,2515,2515,2515,2515,0
|
|
20240423,193900,33796785,2515,2515,2515,2515,0
|
|
20240423,193800,33796785,2515,2515,2515,2515,0
|
|
20240423,193700,33796785,2515,2515,2515,2515,0
|
|
20240423,193600,33796785,2515,2515,2515,2515,0
|
|
20240423,193500,33796785,2515,2515,2515,2515,0
|
|
20240423,193400,33796785,2515,2515,2515,2515,0
|
|
20240423,193300,33796785,2515,2515,2515,2515,0
|
|
20240423,193200,33796785,2515,2515,2515,2515,0
|
|
20240423,193100,33796785,2515,2515,2515,2515,0
|
|
20240423,193000,33796785,2515,2515,2515,2515,0
|
|
20240423,192900,33796785,2515,2515,2515,2515,0
|
|
20240423,192800,33796785,2515,2515,2515,2515,0
|
|
20240423,192700,33796785,2515,2515,2515,2515,0
|
|
20240423,192600,33796785,2515,2515,2515,2515,0
|
|
20240423,192500,33796785,2515,2515,2515,2515,0
|
|
20240423,192400,33796785,2515,2515,2515,2515,0
|
|
20240423,192300,33796785,2515,2515,2515,2515,0
|
|
20240423,192200,33796785,2515,2515,2515,2515,0
|
|
20240423,192100,33796785,2515,2515,2515,2515,0
|
|
20240423,192000,33796785,2515,2515,2515,2515,216
|
|
20240423,191900,33796785,2515,2515,2515,2515,0
|
|
20240423,191800,33796785,2515,2515,2515,2515,0
|
|
20240423,191700,33796785,2515,2515,2515,2515,0
|
|
20240423,191600,33796785,2515,2515,2515,2515,0
|
|
20240423,191500,33796785,2515,2515,2515,2515,0
|
|
20240423,191400,33796785,2515,2515,2515,2515,0
|
|
20240423,191300,33796785,2515,2515,2515,2515,0
|
|
20240423,191200,33796785,2515,2515,2515,2515,0
|
|
20240423,191100,33796785,2515,2515,2515,2515,0
|
|
20240423,191000,33796785,2515,2515,2515,2515,0
|
|
20240423,190900,33796785,2515,2515,2515,2515,0
|
|
20240423,190800,33796785,2515,2515,2515,2515,0
|
|
20240423,190700,33796785,2515,2515,2515,2515,0
|
|
20240423,190600,33796785,2515,2515,2515,2515,0
|
|
20240423,190500,33796785,2515,2515,2515,2515,0
|
|
20240423,190400,33796785,2515,2515,2515,2515,0
|
|
20240423,190300,33796785,2515,2515,2515,2515,0
|
|
20240423,190200,33796785,2515,2515,2515,2515,0
|
|
20240423,190100,33796785,2515,2515,2515,2515,0
|
|
20240423,190000,33796785,2515,2515,2515,2515,0
|
|
20240423,185900,33796785,2515,2515,2515,2515,0
|
|
20240423,185800,33796785,2515,2515,2515,2515,0
|
|
20240423,185700,33796785,2515,2515,2515,2515,0
|
|
20240423,185600,33796785,2515,2515,2515,2515,0
|
|
20240423,185500,33796785,2515,2515,2515,2515,0
|
|
20240423,185400,33796785,2515,2515,2515,2515,0
|
|
20240423,185300,33796785,2515,2515,2515,2515,0
|
|
20240423,185200,33796785,2515,2515,2515,2515,0
|
|
20240423,185100,33796785,2515,2515,2515,2515,0
|
|
20240423,185000,33796785,2515,2515,2515,2515,216
|
|
20240423,184900,33796785,2515,2515,2515,2515,0
|
|
20240423,184800,33796785,2515,2515,2515,2515,0
|
|
20240423,184700,33796785,2515,2515,2515,2515,0
|
|
20240423,184600,33796785,2515,2515,2515,2515,0
|
|
20240423,184500,33796785,2515,2515,2515,2515,0
|
|
20240423,184400,33796785,2515,2515,2515,2515,0
|
|
20240423,184300,33796785,2515,2515,2515,2515,0
|
|
20240423,184200,33796785,2515,2515,2515,2515,0
|
|
20240423,184100,33796785,2515,2515,2515,2515,0
|
|
20240423,184000,33796785,2515,2515,2515,2515,0
|
|
20240423,183900,33796785,2515,2515,2515,2515,0
|
|
20240423,183800,33796785,2515,2515,2515,2515,0
|
|
20240423,183700,33796785,2515,2515,2515,2515,0
|
|
20240423,183600,33796785,2515,2515,2515,2515,0
|
|
20240423,183500,33796785,2515,2515,2515,2515,0
|
|
20240423,183400,33796785,2515,2515,2515,2515,0
|
|
20240423,183300,33796785,2515,2515,2515,2515,0
|
|
20240423,183200,33796785,2515,2515,2515,2515,0
|
|
20240423,183100,33796785,2515,2515,2515,2515,0
|
|
20240423,183000,33796785,2515,2515,2515,2515,0
|
|
20240423,182900,33796785,2515,2515,2515,2515,0
|
|
20240423,182800,33796785,2515,2515,2515,2515,0
|
|
20240423,182700,33796785,2515,2515,2515,2515,0
|
|
20240423,182600,33796785,2515,2515,2515,2515,0
|
|
20240423,182500,33796785,2515,2515,2515,2515,0
|
|
20240423,182400,33796785,2515,2515,2515,2515,0
|
|
20240423,182300,33796785,2515,2515,2515,2515,0
|
|
20240423,182200,33796785,2515,2515,2515,2515,0
|
|
20240423,182100,33796785,2515,2515,2515,2515,0
|
|
20240423,182000,33796785,2515,2515,2515,2515,216
|
|
20240423,181900,33796785,2515,2515,2515,2515,0
|
|
20240423,181800,33796785,2515,2515,2515,2515,0
|
|
20240423,181700,33796785,2515,2515,2515,2515,0
|
|
20240423,181600,33796785,2515,2515,2515,2515,0
|
|
20240423,181500,33796785,2515,2515,2515,2515,0
|
|
20240423,181400,33796785,2515,2515,2515,2515,0
|
|
20240423,181300,33796785,2515,2515,2515,2515,0
|
|
20240423,181200,33796785,2515,2515,2515,2515,0
|
|
20240423,181100,33796785,2515,2515,2515,2515,0
|
|
20240423,181000,33796785,2515,2515,2515,2515,0
|
|
20240423,180900,33796785,2515,2515,2515,2515,0
|
|
20240423,180800,33796785,2515,2515,2515,2515,0
|
|
20240423,180700,33796785,2515,2515,2515,2515,0
|
|
20240423,180600,33796785,2515,2515,2515,2515,0
|
|
20240423,180500,33796785,2515,2515,2515,2515,0
|
|
20240423,180400,33796785,2515,2515,2515,2515,0
|
|
20240423,180300,33796785,2515,2515,2515,2515,0
|
|
20240423,180200,33796785,2515,2515,2515,2515,0
|
|
20240423,180100,33796785,2515,2515,2515,2515,0
|
|
20240423,180000,33796785,2515,2515,2515,2515,0
|
|
20240423,175900,33796785,2515,2515,2515,2515,0
|
|
20240423,175800,33796785,2515,2515,2515,2515,0
|
|
20240423,175700,33796785,2515,2515,2515,2515,0
|
|
20240423,175600,33796785,2515,2515,2515,2515,0
|
|
20240423,175500,33796785,2515,2515,2515,2515,0
|
|
20240423,175400,33796785,2515,2515,2515,2515,0
|
|
20240423,175300,33796785,2515,2515,2515,2515,0
|
|
20240423,175200,33796785,2515,2515,2515,2515,0
|
|
20240423,175100,33796785,2515,2515,2515,2515,0
|
|
20240423,175000,33796785,2515,2515,2515,2515,216
|
|
20240423,174900,33796785,2515,2515,2515,2515,0
|
|
20240423,174800,33796785,2515,2515,2515,2515,0
|
|
20240423,174700,33796785,2515,2515,2515,2515,0
|
|
20240423,174600,33796785,2515,2515,2515,2515,0
|
|
20240423,174500,33796785,2515,2515,2515,2515,0
|
|
20240423,174400,33796785,2515,2515,2515,2515,0
|
|
20240423,174300,33796785,2515,2515,2515,2515,0
|
|
20240423,174200,33796785,2515,2515,2515,2515,0
|
|
20240423,174100,33796785,2515,2515,2515,2515,0
|
|
20240423,174000,33796785,2515,2515,2515,2515,0
|
|
20240423,173900,33796785,2515,2515,2515,2515,0
|
|
20240423,173800,33796785,2515,2515,2515,2515,0
|
|
20240423,173700,33796785,2515,2515,2515,2515,0
|
|
20240423,173600,33796785,2515,2515,2515,2515,0
|
|
20240423,173500,33796785,2515,2515,2515,2515,0
|
|
20240423,173400,33796785,2515,2515,2515,2515,0
|
|
20240423,173300,33796785,2515,2515,2515,2515,0
|
|
20240423,173200,33796785,2515,2515,2515,2515,0
|
|
20240423,173100,33796785,2515,2515,2515,2515,0
|
|
20240423,173000,33796785,2515,2515,2515,2515,0
|
|
20240423,172900,33796785,2515,2515,2515,2515,0
|
|
20240423,172800,33796785,2515,2515,2515,2515,0
|
|
20240423,172700,33796785,2515,2515,2515,2515,0
|
|
20240423,172600,33796785,2515,2515,2515,2515,0
|
|
20240423,172500,33796785,2515,2515,2515,2515,0
|
|
20240423,172400,33796785,2515,2515,2515,2515,0
|
|
20240423,172300,33796785,2515,2515,2515,2515,0
|
|
20240423,172200,33796785,2515,2515,2515,2515,0
|
|
20240423,172100,33796785,2515,2515,2515,2515,0
|
|
20240423,172000,33796785,2515,2515,2515,2515,216
|
|
20240423,171900,33796785,2515,2515,2515,2515,0
|
|
20240423,171800,33796785,2515,2515,2515,2515,0
|
|
20240423,171700,33796785,2515,2515,2515,2515,0
|
|
20240423,171600,33796785,2515,2515,2515,2515,0
|
|
20240423,171500,33796785,2515,2515,2515,2515,0
|
|
20240423,171400,33796785,2515,2515,2515,2515,0
|
|
20240423,171300,33796785,2515,2515,2515,2515,0
|
|
20240423,171200,33796785,2515,2515,2515,2515,0
|
|
20240423,171100,33796785,2515,2515,2515,2515,0
|
|
20240423,171000,33796785,2515,2515,2515,2515,0
|
|
20240423,170900,33796785,2515,2515,2515,2515,0
|
|
20240423,170800,33796785,2515,2515,2515,2515,0
|
|
20240423,170700,33796785,2515,2515,2515,2515,0
|
|
20240423,170600,33796785,2515,2515,2515,2515,0
|
|
20240423,170500,33796785,2515,2515,2515,2515,0
|
|
20240423,170400,33796785,2515,2515,2515,2515,0
|
|
20240423,170300,33796785,2515,2515,2515,2515,0
|
|
20240423,170200,33796785,2515,2515,2515,2515,0
|
|
20240423,170100,33796785,2515,2515,2515,2515,0
|
|
20240423,170000,33796785,2515,2515,2515,2515,0
|
|
20240423,165900,33796785,2515,2515,2515,2515,0
|
|
20240423,165800,33796785,2515,2515,2515,2515,0
|
|
20240423,165700,33796785,2515,2515,2515,2515,0
|
|
20240423,165600,33796785,2515,2515,2515,2515,0
|
|
20240423,165500,33796785,2515,2515,2515,2515,0
|
|
20240423,165400,33796785,2515,2515,2515,2515,0
|
|
20240423,165300,33796785,2515,2515,2515,2515,0
|
|
20240423,165200,33796785,2515,2515,2515,2515,0
|
|
20240423,165100,33796785,2515,2515,2515,2515,0
|
|
20240423,165000,33796785,2515,2515,2515,2515,216
|
|
20240423,164900,33796785,2515,2515,2515,2515,0
|
|
20240423,164800,33796785,2515,2515,2515,2515,0
|
|
20240423,164700,33796785,2515,2515,2515,2515,0
|
|
20240423,164600,33796785,2515,2515,2515,2515,0
|
|
20240423,164500,33796785,2515,2515,2515,2515,0
|
|
20240423,164400,33796785,2515,2515,2515,2515,0
|
|
20240423,164300,33796785,2515,2515,2515,2515,0
|
|
20240423,164200,33796785,2515,2515,2515,2515,0
|
|
20240423,164100,33796785,2515,2515,2515,2515,0
|
|
20240423,164000,33796785,2515,2515,2515,2515,0
|
|
20240423,163900,33796785,2515,2515,2515,2515,0
|
|
20240423,163800,33796785,2515,2515,2515,2515,0
|
|
20240423,163700,33796785,2515,2515,2515,2515,0
|
|
20240423,163600,33796785,2515,2515,2515,2515,0
|
|
20240423,163500,33796785,2515,2515,2515,2515,0
|
|
20240423,163400,33796785,2515,2515,2515,2515,0
|
|
20240423,163300,33796785,2515,2515,2515,2515,0
|
|
20240423,163200,33796785,2515,2515,2515,2515,0
|
|
20240423,163100,33796785,2515,2515,2515,2515,0
|
|
20240423,163000,33796785,2515,2515,2515,2515,0
|
|
20240423,162900,33796785,2515,2515,2515,2515,0
|
|
20240423,162800,33796785,2515,2515,2515,2515,0
|
|
20240423,162700,33796785,2515,2515,2515,2515,0
|
|
20240423,162600,33796785,2515,2515,2515,2515,0
|
|
20240423,162500,33796785,2515,2515,2515,2515,0
|
|
20240423,162400,33796785,2515,2515,2515,2515,0
|
|
20240423,162300,33796785,2515,2515,2515,2515,0
|
|
20240423,162200,33796785,2515,2515,2515,2515,0
|
|
20240423,162100,33796785,2515,2515,2515,2515,0
|
|
20240423,162000,33796785,2515,2515,2515,2515,216
|
|
20240423,161900,33796785,2515,2515,2515,2515,0
|
|
20240423,161800,33796785,2515,2515,2515,2515,0
|
|
20240423,161700,33796785,2515,2515,2515,2515,0
|
|
20240423,161600,33796785,2515,2515,2515,2515,0
|
|
20240423,161500,33796785,2515,2515,2515,2515,0
|
|
20240423,161400,33796785,2515,2515,2515,2515,0
|
|
20240423,161300,33796785,2515,2515,2515,2515,0
|
|
20240423,161200,33796785,2515,2515,2515,2515,0
|
|
20240423,161100,33796785,2515,2515,2515,2515,0
|
|
20240423,161000,33796785,2515,2515,2515,2515,0
|
|
20240423,160900,33796785,2515,2515,2515,2515,0
|
|
20240423,160800,33796785,2515,2515,2515,2515,0
|
|
20240423,160700,33796785,2515,2515,2515,2515,0
|
|
20240423,160600,33796785,2515,2515,2515,2515,0
|
|
20240423,160500,33796785,2515,2515,2515,2515,0
|
|
20240423,160400,33796785,2515,2515,2515,2515,0
|
|
20240423,160300,33796785,2515,2515,2515,2515,0
|
|
20240423,160200,33796785,2515,2515,2515,2515,0
|
|
20240423,160100,33796785,2515,2515,2515,2515,0
|
|
20240423,160000,33796785,2515,2515,2515,2515,0
|
|
20240423,155900,33796785,2515,2515,2515,2515,0
|
|
20240423,155800,33796785,2515,2515,2515,2515,0
|
|
20240423,155700,33796785,2515,2515,2515,2515,0
|
|
20240423,155600,33796785,2515,2515,2515,2515,0
|
|
20240423,155500,33796785,2515,2515,2515,2515,0
|
|
20240423,155400,33796785,2515,2515,2515,2515,0
|
|
20240423,155300,33796785,2515,2515,2515,2515,0
|
|
20240423,155200,33796785,2515,2515,2515,2515,0
|
|
20240423,155100,33796785,2515,2515,2515,2515,0
|
|
20240423,155000,33796785,2515,2515,2515,2515,216
|
|
20240423,154900,33796785,2515,2515,2515,2515,0
|
|
20240423,154800,33796785,2515,2515,2515,2515,0
|
|
20240423,154700,33796785,2515,2515,2515,2515,0
|
|
20240423,154600,33796785,2515,2515,2515,2515,0
|
|
20240423,154500,33796785,2515,2515,2515,2515,0
|
|
20240423,154400,33796785,2515,2515,2515,2515,0
|
|
20240423,154300,33796785,2515,2515,2515,2515,0
|
|
20240423,154200,33796785,2515,2515,2515,2515,0
|
|
20240423,154100,33796785,2515,2515,2515,2515,0
|
|
20240423,154000,33796785,2515,2515,2515,2515,0
|
|
20240423,153900,33796785,2515,2515,2515,2515,0
|
|
20240423,153800,33796785,2515,2515,2515,2515,0
|
|
20240423,153700,33796785,2515,2515,2515,2515,0
|
|
20240423,153600,33796785,2515,2515,2515,2515,0
|
|
20240423,153500,33796785,2515,2515,2515,2515,0
|
|
20240423,153400,33796785,2515,2515,2515,2515,0
|
|
20240423,153300,33796785,2515,2515,2515,2515,0
|
|
20240423,153200,33796785,2515,2515,2515,2515,0
|
|
20240423,153100,33796785,2515,2515,2515,2515,0
|
|
20240423,153000,33796785,2515,2515,2515,2515,216
|
|
20240423,152900,33253545,2545,2545,2545,2545,0
|
|
20240423,152800,33253545,2545,2545,2545,2545,0
|
|
20240423,152700,33253545,2545,2545,2545,2545,0
|
|
20240423,152600,33253545,2545,2545,2545,2545,0
|
|
20240423,152500,33253545,2545,2545,2545,2545,0
|
|
20240423,152400,33253545,2545,2545,2545,2545,0
|
|
20240423,152300,33253545,2545,2545,2545,2545,0
|
|
20240423,152200,33253545,2545,2545,2545,2545,0
|
|
20240423,152100,33253545,2545,2545,2545,2545,0
|
|
20240423,152000,33253545,2545,2545,2545,2545,0
|
|
20240423,151900,33253545,2545,2545,2545,2545,0
|
|
20240423,151800,33253545,2545,2545,2545,2545,0
|
|
20240423,151700,33253545,2545,2545,2545,2545,0
|
|
20240423,151600,33253545,2545,2545,2545,2545,1
|
|
20240423,151500,33251000,2520,2510,2520,2510,511
|
|
20240423,151400,31966060,2515,2515,2515,2510,518
|
|
20240423,151300,30665700,2515,2515,2515,2515,97
|
|
20240423,151200,30421745,2515,2520,2520,2515,2236
|
|
20240423,151100,24798115,2520,2520,2520,2520,0
|
|
20240423,151000,24798115,2520,2520,2520,2520,0
|
|
20240423,150900,24798115,2520,2520,2520,2520,0
|
|
20240423,150800,24798115,2520,2520,2520,2520,0
|
|
20240423,150700,24798115,2520,2520,2520,2520,0
|
|
20240423,150600,24798115,2520,2520,2520,2520,5
|
|
20240423,150500,24785515,2520,2520,2520,2520,9
|
|
20240423,150400,24762835,2520,2520,2520,2520,338
|
|
20240423,150300,23911075,2520,2525,2525,2520,1662
|
|
20240423,150200,19722830,2525,2525,2525,2525,0
|
|
20240423,150100,19722830,2525,2525,2525,2525,0
|
|
20240423,150000,19722830,2525,2525,2525,2525,0
|
|
20240423,145900,19722830,2525,2525,2525,2525,291
|
|
20240423,145800,18988055,2525,2525,2525,2525,18
|
|
20240423,145700,18942605,2525,2525,2525,2525,18
|
|
20240423,145600,18897155,2525,2525,2525,2525,4
|
|
20240423,145500,18887055,2525,2525,2525,2525,0
|
|
20240423,145400,18887055,2525,2525,2525,2525,198
|
|
20240423,145300,18387105,2525,2525,2525,2525,302
|
|
20240423,145200,17624555,2530,2530,2545,2530,1355
|
|
20240423,145100,14194670,2540,2540,2545,2540,107
|
|
20240423,145000,13922390,2540,2540,2540,2530,211
|
|
20240423,144900,13388500,2545,2545,2545,2545,0
|
|
20240423,144800,13388500,2545,2545,2545,2545,0
|
|
20240423,144700,13388500,2545,2545,2545,2545,0
|
|
20240423,144600,13388500,2545,2545,2545,2545,0
|
|
20240423,144500,13388500,2545,2545,2545,2545,42
|
|
20240423,144400,13281610,2550,2545,2550,2545,10
|
|
20240423,144300,13256155,2545,2545,2545,2545,0
|
|
20240423,144200,13256155,2545,2545,2545,2545,0
|
|
20240423,144100,13256155,2545,2545,2545,2545,100
|
|
20240423,144000,13001655,2545,2545,2545,2545,50
|
|
20240423,143900,12874405,2545,2545,2545,2545,1
|
|
20240423,143800,12871860,2545,2545,2545,2545,24
|
|
20240423,143700,12810780,2545,2545,2545,2545,1
|
|
20240423,143600,12808235,2545,2545,2545,2545,244
|
|
20240423,143500,12187255,2545,2545,2545,2545,102
|
|
20240423,143400,11927665,2545,2545,2545,2545,58
|
|
20240423,143300,11780055,2545,2545,2545,2545,0
|
|
20240423,143200,11780055,2545,2545,2545,2545,101
|
|
20240423,143100,11523010,2545,2545,2545,2545,0
|
|
20240423,143000,11523010,2545,2545,2545,2545,0
|
|
20240423,142900,11523010,2545,2545,2545,2545,0
|
|
20240423,142800,11523010,2545,2545,2545,2545,0
|
|
20240423,142700,11523010,2545,2545,2545,2545,115
|
|
20240423,142600,11230335,2545,2545,2545,2545,0
|
|
20240423,142500,11230335,2545,2545,2545,2545,0
|
|
20240423,142400,11230335,2545,2545,2545,2545,0
|
|
20240423,142300,11230335,2545,2545,2545,2545,0
|
|
20240423,142200,11230335,2545,2545,2545,2545,0
|
|
20240423,142100,11230335,2545,2545,2545,2545,0
|
|
20240423,142000,11230335,2545,2545,2545,2545,237
|
|
20240423,141900,10627170,2545,2540,2545,2540,152
|
|
20240423,141800,10241080,2540,2540,2540,2540,163
|
|
20240423,141700,9827060,2540,2540,2540,2540,0
|
|
20240423,141600,9827060,2540,2540,2540,2540,0
|
|
20240423,141500,9827060,2540,2540,2540,2540,1
|
|
20240423,141400,9824520,2535,2535,2540,2535,20
|
|
20240423,141300,9773810,2530,2530,2530,2530,0
|
|
20240423,141200,9773810,2530,2525,2530,2525,301
|
|
20240423,141100,9012290,2525,2525,2525,2525,0
|
|
20240423,141000,9012290,2525,2525,2525,2525,1
|
|
20240423,140900,9009765,2530,2530,2530,2530,0
|
|
20240423,140800,9009765,2530,2530,2530,2530,0
|
|
20240423,140700,9009765,2530,2530,2530,2530,0
|
|
20240423,140600,9009765,2530,2530,2530,2530,0
|
|
20240423,140500,9009765,2530,2530,2530,2530,0
|
|
20240423,140400,9009765,2530,2530,2530,2530,0
|
|
20240423,140300,9009765,2530,2530,2530,2530,2
|
|
20240423,140200,9004705,2530,2530,2530,2530,0
|
|
20240423,140100,9004705,2530,2530,2530,2530,0
|
|
20240423,140000,9004705,2530,2530,2530,2530,0
|
|
20240423,135900,9004705,2530,2530,2530,2530,0
|
|
20240423,135800,9004705,2530,2530,2530,2530,0
|
|
20240423,135700,9004705,2530,2530,2530,2530,1
|
|
20240423,135600,9002175,2525,2525,2525,2525,9
|
|
20240423,135500,8979450,2520,2520,2520,2520,0
|
|
20240423,135400,8979450,2520,2520,2520,2520,0
|
|
20240423,135300,8979450,2520,2520,2520,2520,0
|
|
20240423,135200,8979450,2520,2520,2520,2520,0
|
|
20240423,135100,8979450,2520,2520,2520,2520,0
|
|
20240423,135000,8979450,2520,2520,2520,2520,340
|
|
20240423,134900,8122650,2525,2525,2525,2525,0
|
|
20240423,134800,8122650,2525,2525,2525,2525,0
|
|
20240423,134700,8122650,2525,2525,2525,2525,0
|
|
20240423,134600,8122650,2525,2525,2525,2525,0
|
|
20240423,134500,8122650,2525,2525,2525,2525,0
|
|
20240423,134400,8122650,2525,2525,2525,2525,0
|
|
20240423,134300,8122650,2525,2525,2525,2525,0
|
|
20240423,134200,8122650,2525,2525,2525,2525,0
|
|
20240423,134100,8122650,2525,2525,2525,2525,0
|
|
20240423,134000,8122650,2525,2525,2525,2525,0
|
|
20240423,133900,8122650,2525,2525,2525,2525,0
|
|
20240423,133800,8122650,2525,2525,2525,2525,0
|
|
20240423,133700,8122650,2525,2525,2525,2525,0
|
|
20240423,133600,8122650,2525,2525,2525,2525,0
|
|
20240423,133500,8122650,2525,2525,2525,2525,0
|
|
20240423,133400,8122650,2525,2525,2525,2525,0
|
|
20240423,133300,8122650,2525,2525,2525,2525,0
|
|
20240423,133200,8122650,2525,2525,2525,2525,0
|
|
20240423,133100,8122650,2525,2525,2525,2525,0
|
|
20240423,133000,8122650,2525,2525,2525,2525,0
|
|
20240423,132900,8122650,2525,2525,2525,2525,0
|
|
20240423,132800,8122650,2525,2525,2525,2525,0
|
|
20240423,132700,8122650,2525,2525,2525,2525,1
|
|
20240423,132600,8120125,2525,2525,2525,2525,0
|
|
20240423,132500,8120125,2525,2525,2525,2525,0
|
|
20240423,132400,8120125,2525,2525,2525,2525,15
|
|
20240423,132300,8082250,2525,2525,2525,2525,0
|
|
20240423,132200,8082250,2525,2525,2525,2525,0
|
|
20240423,132100,8082250,2525,2525,2525,2525,0
|
|
20240423,132000,8082250,2525,2525,2525,2525,0
|
|
20240423,131900,8082250,2525,2525,2525,2525,0
|
|
20240423,131800,8082250,2525,2525,2525,2525,0
|
|
20240423,131700,8082250,2525,2525,2525,2525,0
|
|
20240423,131600,8082250,2525,2525,2525,2525,0
|
|
20240423,131500,8082250,2525,2525,2525,2525,0
|
|
20240423,131400,8082250,2525,2525,2525,2525,0
|
|
20240423,131300,8082250,2525,2525,2525,2525,0
|
|
20240423,131200,8082250,2525,2525,2525,2525,0
|
|
20240423,131100,8082250,2525,2525,2525,2525,0
|
|
20240423,131000,8082250,2525,2525,2525,2525,0
|
|
20240423,130900,8082250,2525,2525,2525,2525,0
|
|
20240423,130800,8082250,2525,2525,2525,2525,0
|
|
20240423,130700,8082250,2525,2525,2525,2525,0
|
|
20240423,130600,8082250,2525,2525,2525,2525,0
|
|
20240423,130500,8082250,2525,2525,2525,2525,0
|
|
20240423,130400,8082250,2525,2525,2525,2525,0
|
|
20240423,130300,8082250,2525,2525,2525,2525,0
|
|
20240423,130200,8082250,2525,2525,2525,2525,0
|
|
20240423,130100,8082250,2525,2525,2525,2525,0
|
|
20240423,130000,8082250,2525,2525,2525,2525,0
|
|
20240423,125900,8082250,2525,2525,2525,2525,0
|
|
20240423,125800,8082250,2525,2525,2525,2525,0
|
|
20240423,125700,8082250,2525,2525,2525,2525,0
|
|
20240423,125600,8082250,2525,2525,2525,2525,0
|
|
20240423,125500,8082250,2525,2525,2525,2525,0
|
|
20240423,125400,8082250,2525,2525,2525,2525,0
|
|
20240423,125300,8082250,2525,2525,2525,2525,0
|
|
20240423,125200,8082250,2525,2525,2525,2525,0
|
|
20240423,125100,8082250,2525,2525,2525,2525,0
|
|
20240423,125000,8082250,2525,2525,2525,2525,0
|
|
20240423,124900,8082250,2525,2525,2525,2525,0
|
|
20240423,124800,8082250,2525,2525,2525,2525,0
|
|
20240423,124700,8082250,2525,2525,2525,2525,0
|
|
20240423,124600,8082250,2525,2525,2525,2525,0
|
|
20240423,124500,8082250,2525,2525,2525,2525,0
|
|
20240423,124400,8082250,2525,2525,2525,2525,0
|
|
20240423,124300,8082250,2525,2525,2525,2525,0
|
|
20240423,124200,8082250,2525,2525,2525,2525,0
|
|
20240423,124100,8082250,2525,2525,2525,2525,0
|
|
20240423,124000,8082250,2525,2525,2525,2525,0
|
|
20240423,123900,8082250,2525,2525,2525,2525,0
|
|
20240423,123800,8082250,2525,2525,2525,2525,0
|
|
20240423,123700,8082250,2525,2525,2525,2525,0
|
|
20240423,123600,8082250,2525,2525,2525,2525,0
|
|
20240423,123500,8082250,2525,2525,2525,2525,0
|
|
20240423,123400,8082250,2525,2525,2525,2525,0
|
|
20240423,123300,8082250,2525,2525,2525,2525,0
|
|
20240423,123200,8082250,2525,2525,2525,2525,0
|
|
20240423,123100,8082250,2525,2525,2525,2525,0
|
|
20240423,123000,8082250,2525,2525,2525,2525,0
|
|
20240423,122900,8082250,2525,2525,2525,2525,0
|
|
20240423,122800,8082250,2525,2525,2525,2525,0
|
|
20240423,122700,8082250,2525,2525,2525,2525,0
|
|
20240423,122600,8082250,2525,2525,2525,2525,0
|
|
20240423,122500,8082250,2525,2525,2525,2525,0
|
|
20240423,122400,8082250,2525,2525,2525,2525,0
|
|
20240423,122300,8082250,2525,2525,2525,2525,0
|
|
20240423,122200,8082250,2525,2525,2525,2525,0
|
|
20240423,122100,8082250,2525,2525,2525,2525,1
|
|
20240423,122000,8079725,2525,2525,2525,2525,0
|
|
20240423,121900,8079725,2525,2525,2525,2525,0
|
|
20240423,121800,8079725,2525,2525,2525,2525,0
|
|
20240423,121700,8079725,2525,2525,2525,2525,0
|
|
20240423,121600,8079725,2525,2525,2525,2525,1
|
|
20240423,121500,8077200,2520,2520,2520,2520,0
|
|
20240423,121400,8077200,2520,2520,2520,2520,0
|
|
20240423,121300,8077200,2520,2520,2520,2520,0
|
|
20240423,121200,8077200,2520,2520,2520,2520,0
|
|
20240423,121100,8077200,2520,2520,2520,2520,0
|
|
20240423,121000,8077200,2520,2520,2520,2520,0
|
|
20240423,120900,8077200,2520,2520,2520,2520,0
|
|
20240423,120800,8077200,2520,2520,2520,2520,0
|
|
20240423,120700,8077200,2520,2520,2520,2520,0
|
|
20240423,120600,8077200,2520,2520,2520,2520,0
|
|
20240423,120500,8077200,2520,2520,2520,2520,0
|
|
20240423,120400,8077200,2520,2520,2520,2520,0
|
|
20240423,120300,8077200,2520,2520,2520,2520,0
|
|
20240423,120200,8077200,2520,2520,2520,2520,0
|
|
20240423,120100,8077200,2520,2520,2520,2520,0
|
|
20240423,120000,8077200,2520,2520,2520,2520,37
|
|
20240423,115900,7983960,2515,2515,2515,2515,0
|
|
20240423,115800,7983960,2515,2515,2515,2515,0
|
|
20240423,115700,7983960,2515,2515,2515,2515,0
|
|
20240423,115600,7983960,2515,2515,2515,2515,0
|
|
20240423,115500,7983960,2515,2515,2515,2515,0
|
|
20240423,115400,7983960,2515,2515,2515,2515,0
|
|
20240423,115300,7983960,2515,2515,2515,2515,0
|
|
20240423,115200,7983960,2515,2515,2515,2515,0
|
|
20240423,115100,7983960,2515,2515,2515,2515,0
|
|
20240423,115000,7983960,2515,2515,2515,2515,0
|
|
20240423,114900,7983960,2515,2515,2515,2515,0
|
|
20240423,114800,7983960,2515,2515,2515,2515,0
|
|
20240423,114700,7983960,2515,2515,2515,2515,0
|
|
20240423,114600,7983960,2515,2515,2515,2515,1
|
|
20240423,114500,7981445,2515,2515,2515,2515,0
|
|
20240423,114400,7981445,2515,2515,2515,2515,0
|
|
20240423,114300,7981445,2515,2515,2515,2515,0
|
|
20240423,114200,7981445,2515,2515,2515,2515,0
|
|
20240423,114100,7981445,2515,2515,2515,2515,0
|
|
20240423,114000,7981445,2515,2515,2515,2515,0
|
|
20240423,113900,7981445,2515,2515,2515,2515,0
|
|
20240423,113800,7981445,2515,2515,2515,2515,0
|
|
20240423,113700,7981445,2515,2515,2515,2515,0
|
|
20240423,113600,7981445,2515,2515,2515,2515,6
|
|
20240423,113500,7966355,2515,2515,2515,2515,0
|
|
20240423,113400,7966355,2515,2515,2515,2515,0
|
|
20240423,113300,7966355,2515,2515,2515,2515,0
|
|
20240423,113200,7966355,2515,2515,2515,2515,0
|
|
20240423,113100,7966355,2515,2515,2515,2515,0
|
|
20240423,113000,7966355,2515,2515,2515,2515,0
|
|
20240423,112900,7966355,2515,2515,2515,2515,0
|
|
20240423,112800,7966355,2515,2515,2515,2515,0
|
|
20240423,112700,7966355,2515,2515,2515,2515,0
|
|
20240423,112600,7966355,2515,2515,2515,2515,0
|
|
20240423,112500,7966355,2515,2515,2515,2515,0
|
|
20240423,112400,7966355,2515,2515,2515,2515,0
|
|
20240423,112300,7966355,2515,2515,2515,2515,0
|
|
20240423,112200,7966355,2515,2515,2515,2515,0
|
|
20240423,112100,7966355,2515,2515,2515,2515,0
|
|
20240423,112000,7966355,2515,2515,2515,2515,0
|
|
20240423,111900,7966355,2515,2515,2515,2515,1
|
|
20240423,111800,7963840,2505,2505,2505,2505,0
|
|
20240423,111700,7963840,2505,2505,2505,2505,0
|
|
20240423,111600,7963840,2505,2505,2505,2505,0
|
|
20240423,111500,7963840,2505,2505,2505,2505,0
|
|
20240423,111400,7963840,2505,2505,2505,2505,0
|
|
20240423,111300,7963840,2505,2505,2505,2505,0
|
|
20240423,111200,7963840,2505,2505,2505,2505,0
|
|
20240423,111100,7963840,2505,2505,2505,2505,0
|
|
20240423,111000,7963840,2505,2505,2505,2505,0
|
|
20240423,110900,7963840,2505,2505,2505,2505,0
|
|
20240423,110800,7963840,2505,2505,2505,2505,0
|
|
20240423,110700,7963840,2505,2505,2505,2505,0
|
|
20240423,110600,7963840,2505,2505,2505,2505,0
|
|
20240423,110500,7963840,2505,2505,2505,2505,0
|
|
20240423,110400,7963840,2505,2505,2505,2505,0
|
|
20240423,110300,7963840,2505,2505,2505,2505,0
|
|
20240423,110200,7963840,2505,2505,2505,2505,0
|
|
20240423,110100,7963840,2505,2505,2505,2505,0
|
|
20240423,110000,7963840,2505,2505,2505,2505,0
|
|
20240423,105900,7963840,2505,2505,2505,2505,0
|
|
20240423,105800,7963840,2505,2505,2505,2505,0
|
|
20240423,105700,7963840,2505,2505,2505,2505,0
|
|
20240423,105600,7963840,2505,2505,2505,2505,0
|
|
20240423,105500,7963840,2505,2505,2505,2505,0
|
|
20240423,105400,7963840,2505,2505,2505,2505,0
|
|
20240423,105300,7963840,2505,2505,2505,2505,0
|
|
20240423,105200,7963840,2505,2505,2505,2505,0
|
|
20240423,105100,7963840,2505,2505,2505,2505,0
|
|
20240423,105000,7963840,2505,2505,2505,2505,0
|
|
20240423,104900,7963840,2505,2505,2505,2505,0
|
|
20240423,104800,7963840,2505,2505,2505,2505,0
|
|
20240423,104700,7963840,2505,2505,2505,2505,0
|
|
20240423,104600,7963840,2505,2505,2505,2505,0
|
|
20240423,104500,7963840,2505,2510,2510,2505,400
|
|
20240423,104400,6961250,2510,2510,2510,2510,200
|
|
20240423,104300,6459250,2520,2520,2520,2520,0
|
|
20240423,104200,6459250,2520,2520,2520,2520,0
|
|
20240423,104100,6459250,2520,2520,2520,2520,0
|
|
20240423,104000,6459250,2520,2520,2520,2520,0
|
|
20240423,103900,6459250,2520,2520,2520,2520,0
|
|
20240423,103800,6459250,2520,2520,2520,2520,100
|
|
20240423,103700,6207250,2520,2520,2520,2520,0
|
|
20240423,103600,6207250,2520,2520,2520,2520,0
|
|
20240423,103500,6207250,2520,2520,2520,2520,0
|
|
20240423,103400,6207250,2520,2520,2520,2520,0
|
|
20240423,103300,6207250,2520,2520,2520,2520,0
|
|
20240423,103200,6207250,2520,2520,2520,2520,0
|
|
20240423,103100,6207250,2520,2520,2520,2520,0
|
|
20240423,103000,6207250,2520,2520,2520,2520,0
|
|
20240423,102900,6207250,2520,2520,2520,2520,0
|
|
20240423,102800,6207250,2520,2520,2520,2520,0
|
|
20240423,102700,6207250,2520,2520,2520,2520,0
|
|
20240423,102600,6207250,2520,2520,2520,2520,0
|
|
20240423,102500,6207250,2520,2520,2520,2520,0
|
|
20240423,102400,6207250,2520,2520,2520,2520,0
|
|
20240423,102300,6207250,2520,2520,2520,2520,462
|
|
20240423,102200,5043010,2520,2520,2520,2520,0
|
|
20240423,102100,5043010,2520,2520,2520,2520,0
|
|
20240423,102000,5043010,2520,2520,2520,2520,0
|
|
20240423,101900,5043010,2520,2520,2520,2520,0
|
|
20240423,101800,5043010,2520,2520,2520,2520,0
|
|
20240423,101700,5043010,2520,2520,2520,2520,0
|
|
20240423,101600,5043010,2520,2520,2520,2520,50
|
|
20240423,101500,4917010,2515,2515,2515,2515,0
|
|
20240423,101400,4917010,2515,2515,2515,2515,0
|
|
20240423,101300,4917010,2515,2515,2515,2515,94
|
|
20240423,101200,4680600,2510,2510,2510,2510,0
|
|
20240423,101100,4680600,2510,2510,2510,2510,0
|
|
20240423,101000,4680600,2510,2510,2510,2510,0
|
|
20240423,100900,4680600,2510,2510,2510,2510,0
|
|
20240423,100800,4680600,2510,2510,2510,2510,0
|
|
20240423,100700,4680600,2510,2510,2510,2510,0
|
|
20240423,100600,4680600,2510,2510,2510,2510,0
|
|
20240423,100500,4680600,2510,2510,2510,2510,0
|
|
20240423,100400,4680600,2510,2510,2510,2510,0
|
|
20240423,100300,4680600,2510,2510,2510,2510,0
|
|
20240423,100200,4680600,2510,2510,2510,2510,0
|
|
20240423,100100,4680600,2510,2510,2510,2510,0
|
|
20240423,100000,4680600,2510,2510,2510,2510,0
|
|
20240423,095900,4680600,2510,2510,2510,2510,0
|
|
20240423,095800,4680600,2510,2510,2510,2510,0
|
|
20240423,095700,4680600,2510,2510,2510,2510,39
|
|
20240423,095600,4582710,2510,2510,2510,2510,10
|
|
20240423,095500,4557610,2510,2510,2510,2510,0
|
|
20240423,095400,4557610,2510,2510,2510,2510,0
|
|
20240423,095300,4557610,2510,2510,2510,2510,0
|
|
20240423,095200,4557610,2510,2510,2510,2510,0
|
|
20240423,095100,4557610,2510,2510,2510,2510,0
|
|
20240423,095000,4557610,2510,2510,2510,2510,0
|
|
20240423,094900,4557610,2510,2510,2510,2510,0
|
|
20240423,094800,4557610,2510,2510,2510,2510,0
|
|
20240423,094700,4557610,2510,2510,2510,2510,0
|
|
20240423,094600,4557610,2510,2510,2510,2510,0
|
|
20240423,094500,4557610,2510,2510,2510,2510,0
|
|
20240423,094400,4557610,2510,2510,2510,2510,0
|
|
20240423,094300,4557610,2510,2510,2510,2510,0
|
|
20240423,094200,4557610,2510,2510,2510,2510,0
|
|
20240423,094100,4557610,2510,2510,2510,2510,0
|
|
20240423,094000,4557610,2510,2510,2510,2510,0
|
|
20240423,093900,4557610,2510,2510,2510,2510,0
|
|
20240423,093800,4557610,2510,2510,2510,2510,0
|
|
20240423,093700,4557610,2510,2510,2510,2510,0
|
|
20240423,093600,4557610,2510,2510,2510,2510,1
|
|
20240423,093500,4555100,2510,2510,2510,2510,0
|
|
20240423,093400,4555100,2510,2510,2510,2510,0
|
|
20240423,093300,4555100,2510,2510,2510,2510,0
|
|
20240423,093200,4555100,2510,2510,2510,2510,0
|
|
20240423,093100,4555100,2510,2510,2510,2510,0
|
|
20240423,093000,4555100,2510,2510,2510,2510,0
|
|
20240423,092900,4555100,2510,2510,2510,2510,200
|
|
20240423,092800,4053100,2510,2510,2510,2510,0
|
|
20240423,092700,4053100,2510,2510,2510,2510,0
|
|
20240423,092600,4053100,2510,2510,2510,2510,74
|
|
20240423,092500,3867360,2510,2510,2510,2510,1
|
|
20240423,092400,3864850,2505,2505,2505,2505,0
|
|
20240423,092300,3864850,2505,2505,2505,2505,0
|
|
20240423,092200,3864850,2505,2505,2505,2505,20
|
|
20240423,092100,3814750,2505,2505,2505,2505,0
|
|
20240423,092000,3814750,2505,2505,2505,2505,80
|
|
20240423,091900,3614350,2500,2500,2500,2500,0
|
|
20240423,091800,3614350,2500,2500,2500,2500,0
|
|
20240423,091700,3614350,2500,2500,2500,2500,0
|
|
20240423,091600,3614350,2500,2500,2500,2500,74
|
|
20240423,091500,3429350,2500,2500,2500,2500,463
|
|
20240423,091400,2271850,2500,2500,2500,2500,25
|
|
20240423,091300,2209350,2500,2505,2505,2500,128
|
|
20240423,091200,1889320,2505,2505,2505,2505,27
|
|
20240423,091100,1821685,2515,2515,2515,2515,0
|
|
20240423,091000,1821685,2515,2515,2515,2515,0
|
|
20240423,090900,1821685,2515,2515,2515,2515,0
|
|
20240423,090800,1821685,2515,2515,2515,2515,100
|
|
20240423,090700,1570185,2515,2515,2515,2515,144
|
|
20240423,090600,1208025,2515,2515,2515,2515,0
|
|
20240423,090500,1208025,2515,2515,2515,2515,0
|
|
20240423,090400,1208025,2515,2515,2515,2515,0
|
|
20240423,090300,1208025,2515,2515,2515,2515,0
|
|
20240423,090200,1208025,2515,2515,2515,2515,0
|
|
20240423,090100,1208025,2515,2515,2515,2515,15
|
|
20240423,090000,1170300,2490,2490,2490,2490,470
|