635 lines
31 KiB
CSV
635 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,193200,1875822920,2725,2725,2725,2725,28801
|
|
20240402,193100,1875822920,2725,2725,2725,2725,0
|
|
20240402,193000,1875822920,2725,2725,2725,2725,0
|
|
20240402,192900,1875822920,2725,2725,2725,2725,0
|
|
20240402,192800,1875822920,2725,2725,2725,2725,0
|
|
20240402,192700,1875822920,2725,2725,2725,2725,0
|
|
20240402,192600,1875822920,2725,2725,2725,2725,0
|
|
20240402,192500,1875822920,2725,2725,2725,2725,0
|
|
20240402,192400,1875822920,2725,2725,2725,2725,0
|
|
20240402,192300,1875822920,2725,2725,2725,2725,0
|
|
20240402,192200,1875822920,2725,2725,2725,2725,0
|
|
20240402,192100,1875822920,2725,2725,2725,2725,0
|
|
20240402,192000,1875822920,2725,2725,2725,2725,0
|
|
20240402,191900,1875822920,2725,2725,2725,2725,0
|
|
20240402,191800,1875822920,2725,2725,2725,2725,0
|
|
20240402,191700,1875822920,2725,2725,2725,2725,0
|
|
20240402,191600,1875822920,2725,2725,2725,2725,0
|
|
20240402,191500,1875822920,2725,2725,2725,2725,0
|
|
20240402,191400,1875822920,2725,2725,2725,2725,0
|
|
20240402,191300,1875822920,2725,2725,2725,2725,0
|
|
20240402,191200,1875822920,2725,2725,2725,2725,0
|
|
20240402,191100,1875822920,2725,2725,2725,2725,0
|
|
20240402,191000,1875822920,2725,2725,2725,2725,0
|
|
20240402,190900,1875822920,2725,2725,2725,2725,0
|
|
20240402,190800,1875822920,2725,2725,2725,2725,0
|
|
20240402,190700,1875822920,2725,2725,2725,2725,0
|
|
20240402,190600,1875822920,2725,2725,2725,2725,0
|
|
20240402,190500,1875822920,2725,2725,2725,2725,0
|
|
20240402,190400,1875822920,2725,2725,2725,2725,0
|
|
20240402,190300,1875822920,2725,2725,2725,2725,0
|
|
20240402,190200,1875822920,2725,2725,2725,2725,28801
|
|
20240402,190100,1875822920,2725,2725,2725,2725,0
|
|
20240402,190000,1875822920,2725,2725,2725,2725,0
|
|
20240402,185900,1875822920,2725,2725,2725,2725,0
|
|
20240402,185800,1875822920,2725,2725,2725,2725,0
|
|
20240402,185700,1875822920,2725,2725,2725,2725,0
|
|
20240402,185600,1875822920,2725,2725,2725,2725,0
|
|
20240402,185500,1875822920,2725,2725,2725,2725,0
|
|
20240402,185400,1875822920,2725,2725,2725,2725,0
|
|
20240402,185300,1875822920,2725,2725,2725,2725,0
|
|
20240402,185200,1875822920,2725,2725,2725,2725,0
|
|
20240402,185100,1875822920,2725,2725,2725,2725,0
|
|
20240402,185000,1875822920,2725,2725,2725,2725,0
|
|
20240402,184900,1875822920,2725,2725,2725,2725,0
|
|
20240402,184800,1875822920,2725,2725,2725,2725,0
|
|
20240402,184700,1875822920,2725,2725,2725,2725,0
|
|
20240402,184600,1875822920,2725,2725,2725,2725,0
|
|
20240402,184500,1875822920,2725,2725,2725,2725,0
|
|
20240402,184400,1875822920,2725,2725,2725,2725,0
|
|
20240402,184300,1875822920,2725,2725,2725,2725,0
|
|
20240402,184200,1875822920,2725,2725,2725,2725,0
|
|
20240402,184100,1875822920,2725,2725,2725,2725,0
|
|
20240402,184000,1875822920,2725,2725,2725,2725,0
|
|
20240402,183900,1875822920,2725,2725,2725,2725,0
|
|
20240402,183800,1875822920,2725,2725,2725,2725,0
|
|
20240402,183700,1875822920,2725,2725,2725,2725,0
|
|
20240402,183600,1875822920,2725,2725,2725,2725,0
|
|
20240402,183500,1875822920,2725,2725,2725,2725,0
|
|
20240402,183400,1875822920,2725,2725,2725,2725,0
|
|
20240402,183300,1875822920,2725,2725,2725,2725,0
|
|
20240402,183200,1875822920,2725,2725,2725,2725,28801
|
|
20240402,183100,1875822920,2725,2725,2725,2725,0
|
|
20240402,183000,1875822920,2725,2725,2725,2725,0
|
|
20240402,182900,1875822920,2725,2725,2725,2725,0
|
|
20240402,182800,1875822920,2725,2725,2725,2725,0
|
|
20240402,182700,1875822920,2725,2725,2725,2725,0
|
|
20240402,182600,1875822920,2725,2725,2725,2725,0
|
|
20240402,182500,1875822920,2725,2725,2725,2725,0
|
|
20240402,182400,1875822920,2725,2725,2725,2725,0
|
|
20240402,182300,1875822920,2725,2725,2725,2725,0
|
|
20240402,182200,1875822920,2725,2725,2725,2725,0
|
|
20240402,182100,1875822920,2725,2725,2725,2725,0
|
|
20240402,182000,1875822920,2725,2725,2725,2725,0
|
|
20240402,181900,1875822920,2725,2725,2725,2725,0
|
|
20240402,181800,1875822920,2725,2725,2725,2725,0
|
|
20240402,181700,1875822920,2725,2725,2725,2725,0
|
|
20240402,181600,1875822920,2725,2725,2725,2725,0
|
|
20240402,181500,1875822920,2725,2725,2725,2725,0
|
|
20240402,181400,1875822920,2725,2725,2725,2725,0
|
|
20240402,181300,1875822920,2725,2725,2725,2725,0
|
|
20240402,181200,1875822920,2725,2725,2725,2725,0
|
|
20240402,181100,1875822920,2725,2725,2725,2725,0
|
|
20240402,181000,1875822920,2725,2725,2725,2725,0
|
|
20240402,180900,1875822920,2725,2725,2725,2725,0
|
|
20240402,180800,1875822920,2725,2725,2725,2725,0
|
|
20240402,180700,1875822920,2725,2725,2725,2725,0
|
|
20240402,180600,1875822920,2725,2725,2725,2725,0
|
|
20240402,180500,1875822920,2725,2725,2725,2725,0
|
|
20240402,180400,1875822920,2725,2725,2725,2725,0
|
|
20240402,180300,1875822920,2725,2725,2725,2725,0
|
|
20240402,180200,1875822920,2725,2725,2725,2725,28801
|
|
20240402,180100,1875822920,2725,2725,2725,2725,0
|
|
20240402,180000,1875822920,2725,2725,2725,2725,0
|
|
20240402,175900,1875822920,2725,2725,2725,2725,0
|
|
20240402,175800,1875822920,2725,2725,2725,2725,0
|
|
20240402,175700,1875822920,2725,2725,2725,2725,0
|
|
20240402,175600,1875822920,2725,2725,2725,2725,0
|
|
20240402,175500,1875822920,2725,2725,2725,2725,0
|
|
20240402,175400,1875822920,2725,2725,2725,2725,0
|
|
20240402,175300,1875822920,2725,2725,2725,2725,0
|
|
20240402,175200,1875822920,2725,2725,2725,2725,0
|
|
20240402,175100,1875822920,2725,2725,2725,2725,0
|
|
20240402,175000,1875822920,2725,2725,2725,2725,0
|
|
20240402,174900,1875822920,2725,2725,2725,2725,0
|
|
20240402,174800,1875822920,2725,2725,2725,2725,0
|
|
20240402,174700,1875822920,2725,2725,2725,2725,0
|
|
20240402,174600,1875822920,2725,2725,2725,2725,0
|
|
20240402,174500,1875822920,2725,2725,2725,2725,0
|
|
20240402,174400,1875822920,2725,2725,2725,2725,0
|
|
20240402,174300,1875822920,2725,2725,2725,2725,0
|
|
20240402,174200,1875822920,2725,2725,2725,2725,0
|
|
20240402,174100,1875822920,2725,2725,2725,2725,0
|
|
20240402,174000,1875822920,2725,2725,2725,2725,0
|
|
20240402,173900,1875822920,2725,2725,2725,2725,0
|
|
20240402,173800,1875822920,2725,2725,2725,2725,0
|
|
20240402,173700,1875822920,2725,2725,2725,2725,0
|
|
20240402,173600,1875822920,2725,2725,2725,2725,0
|
|
20240402,173500,1875822920,2725,2725,2725,2725,0
|
|
20240402,173400,1875822920,2725,2725,2725,2725,0
|
|
20240402,173300,1875822920,2725,2725,2725,2725,0
|
|
20240402,173200,1875822920,2725,2725,2725,2725,28801
|
|
20240402,173100,1875822920,2725,2725,2725,2725,0
|
|
20240402,173000,1875822920,2725,2725,2725,2725,0
|
|
20240402,172900,1875822920,2725,2725,2725,2725,0
|
|
20240402,172800,1875822920,2725,2725,2725,2725,0
|
|
20240402,172700,1875822920,2725,2725,2725,2725,0
|
|
20240402,172600,1875822920,2725,2725,2725,2725,0
|
|
20240402,172500,1875822920,2725,2725,2725,2725,0
|
|
20240402,172400,1875822920,2725,2725,2725,2725,0
|
|
20240402,172300,1875822920,2725,2725,2725,2725,0
|
|
20240402,172200,1875822920,2725,2725,2725,2725,0
|
|
20240402,172100,1875822920,2725,2725,2725,2725,0
|
|
20240402,172000,1875822920,2725,2725,2725,2725,0
|
|
20240402,171900,1875822920,2725,2725,2725,2725,0
|
|
20240402,171800,1875822920,2725,2725,2725,2725,0
|
|
20240402,171700,1875822920,2725,2725,2725,2725,0
|
|
20240402,171600,1875822920,2725,2725,2725,2725,0
|
|
20240402,171500,1875822920,2725,2725,2725,2725,0
|
|
20240402,171400,1875822920,2725,2725,2725,2725,0
|
|
20240402,171300,1875822920,2725,2725,2725,2725,0
|
|
20240402,171200,1875822920,2725,2725,2725,2725,0
|
|
20240402,171100,1875822920,2725,2725,2725,2725,0
|
|
20240402,171000,1875822920,2725,2725,2725,2725,0
|
|
20240402,170900,1875822920,2725,2725,2725,2725,0
|
|
20240402,170800,1875822920,2725,2725,2725,2725,0
|
|
20240402,170700,1875822920,2725,2725,2725,2725,0
|
|
20240402,170600,1875822920,2725,2725,2725,2725,0
|
|
20240402,170500,1875822920,2725,2725,2725,2725,0
|
|
20240402,170400,1875822920,2725,2725,2725,2725,0
|
|
20240402,170300,1875822920,2725,2725,2725,2725,0
|
|
20240402,170200,1875822920,2725,2725,2725,2725,28801
|
|
20240402,170100,1875822920,2725,2725,2725,2725,0
|
|
20240402,170000,1875822920,2725,2725,2725,2725,0
|
|
20240402,165900,1875822920,2725,2725,2725,2725,0
|
|
20240402,165800,1875822920,2725,2725,2725,2725,0
|
|
20240402,165700,1875822920,2725,2725,2725,2725,0
|
|
20240402,165600,1875822920,2725,2725,2725,2725,0
|
|
20240402,165500,1875822920,2725,2725,2725,2725,0
|
|
20240402,165400,1875822920,2725,2725,2725,2725,0
|
|
20240402,165300,1875822920,2725,2725,2725,2725,0
|
|
20240402,165200,1875822920,2725,2725,2725,2725,0
|
|
20240402,165100,1875822920,2725,2725,2725,2725,0
|
|
20240402,165000,1875822920,2725,2725,2725,2725,0
|
|
20240402,164900,1875822920,2725,2725,2725,2725,0
|
|
20240402,164800,1875822920,2725,2725,2725,2725,0
|
|
20240402,164700,1875822920,2725,2725,2725,2725,0
|
|
20240402,164600,1875822920,2725,2725,2725,2725,0
|
|
20240402,164500,1875822920,2725,2725,2725,2725,0
|
|
20240402,164400,1875822920,2725,2725,2725,2725,0
|
|
20240402,164300,1875822920,2725,2725,2725,2725,0
|
|
20240402,164200,1875822920,2725,2725,2725,2725,0
|
|
20240402,164100,1875822920,2725,2725,2725,2725,0
|
|
20240402,164000,1875822920,2725,2725,2725,2725,0
|
|
20240402,163900,1875822920,2725,2725,2725,2725,0
|
|
20240402,163800,1875822920,2725,2725,2725,2725,0
|
|
20240402,163700,1875822920,2725,2725,2725,2725,0
|
|
20240402,163600,1875822920,2725,2725,2725,2725,0
|
|
20240402,163500,1875822920,2725,2725,2725,2725,0
|
|
20240402,163400,1875822920,2725,2725,2725,2725,0
|
|
20240402,163300,1875822920,2725,2725,2725,2725,0
|
|
20240402,163200,1875822920,2725,2725,2725,2725,28801
|
|
20240402,163100,1875822920,2725,2725,2725,2725,0
|
|
20240402,163000,1875822920,2725,2725,2725,2725,0
|
|
20240402,162900,1875822920,2725,2725,2725,2725,0
|
|
20240402,162800,1875822920,2725,2725,2725,2725,0
|
|
20240402,162700,1875822920,2725,2725,2725,2725,0
|
|
20240402,162600,1875822920,2725,2725,2725,2725,0
|
|
20240402,162500,1875822920,2725,2725,2725,2725,0
|
|
20240402,162400,1875822920,2725,2725,2725,2725,0
|
|
20240402,162300,1875822920,2725,2725,2725,2725,0
|
|
20240402,162200,1875822920,2725,2725,2725,2725,0
|
|
20240402,162100,1875822920,2725,2725,2725,2725,0
|
|
20240402,162000,1875822920,2725,2725,2725,2725,0
|
|
20240402,161900,1875822920,2725,2725,2725,2725,0
|
|
20240402,161800,1875822920,2725,2725,2725,2725,0
|
|
20240402,161700,1875822920,2725,2725,2725,2725,0
|
|
20240402,161600,1875822920,2725,2725,2725,2725,0
|
|
20240402,161500,1875822920,2725,2725,2725,2725,0
|
|
20240402,161400,1875822920,2725,2725,2725,2725,0
|
|
20240402,161300,1875822920,2725,2725,2725,2725,0
|
|
20240402,161200,1875822920,2725,2725,2725,2725,0
|
|
20240402,161100,1875822920,2725,2725,2725,2725,0
|
|
20240402,161000,1875822920,2725,2725,2725,2725,0
|
|
20240402,160900,1875822920,2725,2725,2725,2725,0
|
|
20240402,160800,1875822920,2725,2725,2725,2725,0
|
|
20240402,160700,1875822920,2725,2725,2725,2725,0
|
|
20240402,160600,1875822920,2725,2725,2725,2725,0
|
|
20240402,160500,1875822920,2725,2725,2725,2725,0
|
|
20240402,160400,1875822920,2725,2725,2725,2725,0
|
|
20240402,160300,1875822920,2725,2725,2725,2725,0
|
|
20240402,160200,1875822920,2725,2725,2725,2725,28801
|
|
20240402,160100,1875822920,2725,2725,2725,2725,0
|
|
20240402,160000,1875822920,2725,2725,2725,2725,0
|
|
20240402,155900,1875822920,2725,2725,2725,2725,0
|
|
20240402,155800,1875822920,2725,2725,2725,2725,0
|
|
20240402,155700,1875822920,2725,2725,2725,2725,0
|
|
20240402,155600,1875822920,2725,2725,2725,2725,0
|
|
20240402,155500,1875822920,2725,2725,2725,2725,0
|
|
20240402,155400,1875822920,2725,2725,2725,2725,0
|
|
20240402,155300,1875822920,2725,2725,2725,2725,0
|
|
20240402,155200,1875822920,2725,2725,2725,2725,0
|
|
20240402,155100,1875822920,2725,2725,2725,2725,0
|
|
20240402,155000,1875822920,2725,2725,2725,2725,0
|
|
20240402,154900,1875822920,2725,2725,2725,2725,0
|
|
20240402,154800,1875822920,2725,2725,2725,2725,0
|
|
20240402,154700,1875822920,2725,2725,2725,2725,0
|
|
20240402,154600,1875822920,2725,2725,2725,2725,0
|
|
20240402,154500,1875822920,2725,2725,2725,2725,0
|
|
20240402,154400,1875822920,2725,2725,2725,2725,0
|
|
20240402,154300,1875822920,2725,2725,2725,2725,0
|
|
20240402,154200,1875822920,2725,2725,2725,2725,0
|
|
20240402,154100,1875822920,2725,2725,2725,2725,0
|
|
20240402,154000,1875822920,2725,2725,2725,2725,0
|
|
20240402,153900,1875822920,2725,2725,2725,2725,0
|
|
20240402,153800,1875822920,2725,2725,2725,2725,0
|
|
20240402,153700,1875822920,2725,2725,2725,2725,0
|
|
20240402,153600,1875822920,2725,2725,2725,2725,0
|
|
20240402,153500,1875822920,2725,2725,2725,2725,0
|
|
20240402,153400,1875822920,2725,2725,2725,2725,0
|
|
20240402,153300,1875822920,2725,2725,2725,2725,0
|
|
20240402,153200,1875822920,2725,2725,2725,2725,28801
|
|
20240402,153100,1875822920,2725,2725,2725,2725,0
|
|
20240402,153000,1875822920,2725,2725,2725,2725,28801
|
|
20240402,152900,1797340195,2705,2705,2705,2705,0
|
|
20240402,152800,1797340195,2705,2705,2705,2705,0
|
|
20240402,152700,1797340195,2705,2705,2705,2705,0
|
|
20240402,152600,1797340195,2705,2705,2705,2705,0
|
|
20240402,152500,1797340195,2705,2705,2705,2705,0
|
|
20240402,152400,1797340195,2705,2705,2705,2705,0
|
|
20240402,152300,1797340195,2705,2705,2705,2705,0
|
|
20240402,152200,1797340195,2705,2705,2705,2705,0
|
|
20240402,152100,1797340195,2705,2705,2705,2705,0
|
|
20240402,152000,1797340195,2705,2705,2705,2705,0
|
|
20240402,151900,1797340195,2705,2705,2705,2700,8600
|
|
20240402,151800,1774083960,2705,2710,2710,2705,1211
|
|
20240402,151700,1770806010,2710,2705,2710,2705,110
|
|
20240402,151600,1770508450,2710,2705,2710,2705,138
|
|
20240402,151500,1770135055,2705,2710,2710,2705,374
|
|
20240402,151400,1769122200,2705,2705,2710,2705,234
|
|
20240402,151300,1768489130,2705,2705,2705,2700,1653
|
|
20240402,151200,1764018300,2705,2705,2710,2705,1455
|
|
20240402,151100,1760080025,2705,2705,2705,2705,278
|
|
20240402,151000,1759328035,2710,2705,2710,2705,3029
|
|
20240402,150900,1751132970,2705,2710,2710,2705,12130
|
|
20240402,150800,1718319500,2705,2705,2710,2705,237
|
|
20240402,150700,1717678305,2710,2705,2710,2705,1116
|
|
20240402,150600,1714654630,2705,2710,2710,2705,960
|
|
20240402,150500,1712054100,2710,2705,2710,2705,246
|
|
20240402,150400,1711388090,2705,2705,2710,2705,1225
|
|
20240402,150300,1708072620,2710,2710,2710,2705,212
|
|
20240402,150200,1707498635,2705,2705,2710,2705,218
|
|
20240402,150100,1706908940,2705,2710,2710,2705,109
|
|
20240402,150000,1706614090,2705,2705,2710,2705,1265
|
|
20240402,145900,1703187015,2705,2705,2705,2705,216
|
|
20240402,145800,1702602735,2705,2705,2710,2705,405
|
|
20240402,145700,1701506260,2705,2710,2710,2705,475
|
|
20240402,145600,1700219545,2705,2705,2705,2705,1250
|
|
20240402,145500,1696838295,2705,2700,2705,2700,629
|
|
20240402,145400,1695137460,2700,2705,2710,2700,698
|
|
20240402,145300,1693248805,2705,2700,2710,2700,1331
|
|
20240402,145200,1689648525,2705,2700,2705,2700,240
|
|
20240402,145100,1688999865,2700,2700,2700,2700,107
|
|
20240402,145000,1688710965,2700,2700,2705,2700,623
|
|
20240402,144900,1687028290,2700,2705,2705,2700,208
|
|
20240402,144800,1686466190,2705,2700,2705,2700,992
|
|
20240402,144700,1683786240,2700,2700,2700,2700,507
|
|
20240402,144600,1682417340,2700,2700,2705,2700,828
|
|
20240402,144500,1680181540,2705,2705,2705,2700,1296
|
|
20240402,144400,1676676395,2700,2705,2710,2700,22361
|
|
20240402,144300,1616213065,2705,2710,2710,2705,19331
|
|
20240402,144200,1563914640,2710,2710,2710,2710,520
|
|
20240402,144100,1562505440,2710,2710,2710,2710,2547
|
|
20240402,144000,1555603070,2710,2710,2710,2705,2975
|
|
20240402,143900,1547541355,2710,2710,2710,2710,1146
|
|
20240402,143800,1544435695,2710,2710,2715,2705,7988
|
|
20240402,143700,1522788890,2715,2710,2715,2710,145
|
|
20240402,143600,1522395825,2715,2715,2720,2710,2845
|
|
20240402,143500,1514672080,2715,2710,2715,2710,3298
|
|
20240402,143400,1505719500,2710,2710,2710,2710,364
|
|
20240402,143300,1504733060,2710,2710,2710,2710,107
|
|
20240402,143200,1504443090,2715,2715,2715,2710,552
|
|
20240402,143100,1502945485,2710,2710,2715,2710,1864
|
|
20240402,143000,1497892185,2710,2710,2710,2705,829
|
|
20240402,142900,1495646130,2710,2710,2710,2705,185
|
|
20240402,142800,1495145315,2705,2710,2710,2705,257
|
|
20240402,142700,1494449920,2710,2705,2710,2705,128
|
|
20240402,142600,1494103575,2705,2710,2710,2705,217
|
|
20240402,142500,1493516575,2710,2710,2710,2705,229
|
|
20240402,142400,1492896985,2710,2710,2710,2710,994
|
|
20240402,142300,1490203245,2710,2710,2710,2705,2248
|
|
20240402,142200,1484114350,2710,2705,2710,2705,519
|
|
20240402,142100,1482709390,2710,2710,2710,2705,224
|
|
20240402,142000,1482103395,2710,2710,2710,2710,822
|
|
20240402,141900,1479875775,2710,2705,2710,2705,180
|
|
20240402,141800,1479388635,2705,2710,2710,2705,228
|
|
20240402,141700,1478771825,2710,2710,2710,2705,885
|
|
20240402,141600,1476377625,2710,2705,2710,2705,1006
|
|
20240402,141500,1473652440,2710,2705,2710,2705,117
|
|
20240402,141400,1473335905,2710,2710,2710,2705,9845
|
|
20240402,141300,1446671280,2710,2710,2710,2710,4565
|
|
20240402,141200,1434300130,2710,2715,2715,2710,4137
|
|
20240402,141100,1423088775,2715,2715,2720,2715,810
|
|
20240402,141000,1420888625,2720,2715,2720,2715,924
|
|
20240402,140900,1418379915,2720,2715,2720,2715,4604
|
|
20240402,140800,1405880045,2715,2720,2720,2715,5275
|
|
20240402,140700,1391557920,2720,2720,2720,2720,223
|
|
20240402,140600,1390951360,2720,2720,2720,2720,3970
|
|
20240402,140500,1380152960,2725,2725,2725,2720,162
|
|
20240402,140400,1379712180,2720,2720,2720,2720,215
|
|
20240402,140300,1379127380,2725,2720,2725,2720,170
|
|
20240402,140200,1378664975,2725,2720,2725,2720,474
|
|
20240402,140100,1377373860,2720,2725,2725,2720,308
|
|
20240402,140000,1376536095,2720,2720,2720,2720,215
|
|
20240402,135900,1375951295,2730,2720,2730,2720,254
|
|
20240402,135800,1375260015,2720,2725,2725,2720,1107
|
|
20240402,135700,1372248440,2725,2725,2730,2725,593
|
|
20240402,135600,1370632475,2725,2725,2725,2725,165
|
|
20240402,135500,1370182850,2725,2720,2725,2720,865
|
|
20240402,135400,1367826260,2725,2720,2725,2720,484
|
|
20240402,135300,1366508875,2720,2720,2720,2720,214
|
|
20240402,135200,1365926795,2720,2725,2725,2720,108
|
|
20240402,135100,1365633030,2720,2725,2725,2720,715
|
|
20240402,135000,1363685730,2720,2720,2720,2720,2318
|
|
20240402,134900,1357380770,2715,2725,2725,2715,451
|
|
20240402,134800,1356153925,2720,2720,2720,2720,128
|
|
20240402,134700,1355805765,2715,2720,2720,2715,215
|
|
20240402,134600,1355221950,2720,2720,2720,2715,353
|
|
20240402,134500,1354263050,2720,2725,2725,2715,6707
|
|
20240402,134400,1336031055,2725,2725,2725,2725,135
|
|
20240402,134300,1335663180,2725,2725,2725,2725,187
|
|
20240402,134200,1335153605,2725,2730,2730,2725,157
|
|
20240402,134100,1334725530,2725,2725,2725,2725,214
|
|
20240402,134000,1334142380,2720,2725,2730,2720,356
|
|
20240402,133900,1333173000,2730,2725,2730,2725,200
|
|
20240402,133800,1332627535,2720,2720,2720,2720,211
|
|
20240402,133700,1332053615,2720,2725,2730,2720,229
|
|
20240402,133600,1331430555,2725,2730,2730,2720,2315
|
|
20240402,133500,1325132745,2720,2725,2725,2720,215
|
|
20240402,133400,1324547815,2730,2725,2730,2720,224
|
|
20240402,133300,1323938285,2730,2725,2730,2720,274
|
|
20240402,133200,1323191140,2725,2725,2725,2720,533
|
|
20240402,133100,1321738880,2720,2730,2730,2720,216
|
|
20240402,133000,1321151270,2730,2720,2730,2720,217
|
|
20240402,132900,1320561000,2730,2720,2730,2720,475
|
|
20240402,132800,1319266060,2725,2725,2730,2725,358
|
|
20240402,132700,1318289325,2725,2720,2730,2720,236
|
|
20240402,132600,1317647285,2730,2725,2730,2725,155
|
|
20240402,132500,1317224490,2725,2725,2730,2725,507
|
|
20240402,132400,1315842615,2725,2720,2725,2720,1151
|
|
20240402,132300,1312711370,2720,2720,2725,2720,329
|
|
20240402,132200,1311815920,2725,2715,2725,2715,672
|
|
20240402,132100,1309987335,2720,2720,2720,2715,228
|
|
20240402,132000,1309368245,2720,2720,2720,2720,517
|
|
20240402,131900,1307962005,2720,2720,2725,2720,421
|
|
20240402,131800,1306816860,2720,2720,2720,2720,107
|
|
20240402,131700,1306525820,2720,2720,2720,2720,1211
|
|
20240402,131600,1303231900,2725,2720,2725,2720,2940
|
|
20240402,131500,1295230070,2720,2720,2725,2720,725
|
|
20240402,131400,1293256070,2720,2720,2720,2720,321
|
|
20240402,131300,1292382950,2720,2725,2725,2720,294
|
|
20240402,131200,1291582870,2720,2725,2725,2720,313
|
|
20240402,131100,1290730780,2720,2720,2725,2720,724
|
|
20240402,131000,1288761455,2720,2720,2725,2720,258
|
|
20240402,130900,1288059195,2720,2720,2725,2720,314
|
|
20240402,130800,1287204615,2725,2725,2725,2720,502
|
|
20240402,130700,1285837490,2725,2730,2730,2725,215
|
|
20240402,130600,1285251115,2730,2730,2735,2730,438
|
|
20240402,130500,1284054960,2720,2730,2730,2720,216
|
|
20240402,130400,1283467420,2720,2725,2725,2720,136
|
|
20240402,130300,1283097450,2725,2730,2730,2725,2234
|
|
20240402,130200,1277009795,2730,2735,2735,2730,625
|
|
20240402,130100,1275303540,2730,2725,2730,2725,858
|
|
20240402,130000,1272964235,2725,2725,2730,2725,1459
|
|
20240402,125900,1268986180,2725,2720,2725,2720,175
|
|
20240402,125800,1268509855,2720,2715,2720,2715,10450
|
|
20240402,125700,1240137515,2715,2710,2715,2710,3391
|
|
20240402,125600,1230932020,2710,2715,2715,2710,3496
|
|
20240402,125500,1221442665,2710,2710,2715,2705,11922
|
|
20240402,125400,1189089230,2710,2715,2715,2710,16589
|
|
20240402,125300,1144104670,2715,2715,2715,2710,3531
|
|
20240402,125200,1134519610,2715,2720,2720,2710,21001
|
|
20240402,125100,1077461015,2720,2715,2720,2715,11509
|
|
20240402,125000,1046157685,2720,2730,2730,2720,25034
|
|
20240402,124900,978040750,2725,2725,2730,2720,21192
|
|
20240402,124800,920292550,2725,2735,2735,2725,23338
|
|
20240402,124700,856679690,2730,2730,2735,2730,321
|
|
20240402,124600,855803310,2730,2750,2750,2730,35013
|
|
20240402,124500,759938140,2750,2750,2750,2745,253
|
|
20240402,124400,759243335,2750,2750,2760,2750,368
|
|
20240402,124300,758230765,2750,2760,2760,2745,20030
|
|
20240402,124200,703146775,2755,2755,2755,2755,10202
|
|
20240402,124100,675040265,2760,2760,2760,2760,22
|
|
20240402,124000,674979545,2755,2760,2760,2755,839
|
|
20240402,123900,672664975,2760,2760,2760,2755,114
|
|
20240402,123800,672350875,2755,2760,2760,2755,236
|
|
20240402,123700,671700585,2760,2760,2760,2755,125
|
|
20240402,123600,671356120,2760,2755,2760,2755,235
|
|
20240402,123500,670708590,2760,2760,2760,2755,1123
|
|
20240402,123400,667609650,2760,2760,2760,2760,813
|
|
20240402,123300,665365770,2760,2760,2760,2760,0
|
|
20240402,123200,665365770,2760,2760,2760,2760,214
|
|
20240402,123100,664775130,2760,2760,2760,2760,215
|
|
20240402,123000,664181730,2770,2760,2770,2760,218
|
|
20240402,122900,663580035,2755,2765,2765,2755,6421
|
|
20240402,122800,645878740,2760,2760,2765,2760,215
|
|
20240402,122700,645285335,2760,2760,2760,2760,1981
|
|
20240402,122600,639817775,2760,2760,2760,2760,214
|
|
20240402,122500,639227135,2760,2760,2760,2760,107
|
|
20240402,122400,638931815,2760,2760,2760,2760,714
|
|
20240402,122300,636961175,2760,2765,2765,2760,109
|
|
20240402,122200,636660330,2760,2765,2770,2760,672
|
|
20240402,122100,634803000,2760,2765,2765,2760,311
|
|
20240402,122000,633943620,2765,2765,2765,2765,226
|
|
20240402,121900,633318730,2765,2765,2765,2765,201
|
|
20240402,121800,632762965,2765,2760,2770,2760,757
|
|
20240402,121700,630670280,2765,2765,2765,2765,30
|
|
20240402,121600,630587330,2760,2760,2760,2760,214
|
|
20240402,121500,629996690,2765,2765,2765,2760,487
|
|
20240402,121400,628650675,2765,2765,2765,2760,234
|
|
20240402,121300,628004735,2760,2760,2760,2760,107
|
|
20240402,121200,627709415,2760,2760,2760,2760,214
|
|
20240402,121100,627118775,2760,2760,2760,2760,108
|
|
20240402,121000,626820695,2760,2760,2760,2760,214
|
|
20240402,120900,626230055,2760,2760,2760,2760,107
|
|
20240402,120800,625934735,2760,2760,2760,2760,214
|
|
20240402,120700,625344095,2760,2765,2765,2760,911
|
|
20240402,120600,622825720,2760,2760,2765,2760,215
|
|
20240402,120500,622232315,2760,2765,2765,2760,138
|
|
20240402,120400,621851280,2760,2760,2760,2760,214
|
|
20240402,120300,621260640,2765,2760,2765,2760,110
|
|
20240402,120200,620957030,2760,2760,2760,2760,254
|
|
20240402,120100,620255990,2760,2765,2765,2760,360
|
|
20240402,120000,619261125,2760,2765,2765,2760,234
|
|
20240402,115900,618615185,2760,2760,2760,2760,108
|
|
20240402,115800,618317105,2760,2760,2760,2760,1181
|
|
20240402,115700,615057545,2760,2760,2760,2760,107
|
|
20240402,115600,614762225,2760,2760,2760,2760,279
|
|
20240402,115500,613992185,2760,2760,2760,2760,108
|
|
20240402,115400,613694105,2760,2760,2765,2760,229
|
|
20240402,115300,613061990,2760,2765,2765,2760,208
|
|
20240402,115200,612487860,2765,2760,2765,2760,217
|
|
20240402,115100,611888910,2765,2760,2765,2760,583
|
|
20240402,115000,610279810,2755,2760,2760,2755,502
|
|
20240402,114900,608895360,2760,2760,2760,2760,214
|
|
20240402,114800,608304720,2760,2760,2760,2760,210
|
|
20240402,114700,607725120,2765,2765,2765,2765,5
|
|
20240402,114600,607711295,2760,2760,2760,2760,321
|
|
20240402,114500,606825335,2760,2760,2760,2760,214
|
|
20240402,114400,606234695,2760,2760,2760,2760,215
|
|
20240402,114300,605641295,2770,2760,2770,2755,518
|
|
20240402,114200,604208805,2760,2755,2760,2755,247
|
|
20240402,114100,603528155,2760,2760,2760,2755,132
|
|
20240402,114000,603164370,2755,2760,2760,2755,2128
|
|
20240402,113900,597291625,2770,2770,2770,2770,239
|
|
20240402,113800,596629595,2760,2760,2760,2760,214
|
|
20240402,113700,596038955,2770,2765,2770,2765,301
|
|
20240402,113600,595206685,2760,2760,2760,2760,214
|
|
20240402,113500,594616045,2770,2760,2770,2760,216
|
|
20240402,113400,594019875,2760,2760,2760,2760,214
|
|
20240402,113300,593429235,2760,2760,2760,2760,0
|
|
20240402,113200,593429235,2760,2760,2760,2760,214
|
|
20240402,113100,592838595,2770,2760,2770,2760,1820
|
|
20240402,113000,587815385,2760,2760,2765,2760,1607
|
|
20240402,112900,583375065,2760,2760,2760,2760,107
|
|
20240402,112800,583079745,2760,2760,2760,2760,107
|
|
20240402,112700,582784425,2760,2760,2760,2760,215
|
|
20240402,112600,582191025,2760,2760,2765,2760,144
|
|
20240402,112500,581793575,2760,2760,2760,2760,214
|
|
20240402,112400,581202935,2760,2760,2760,2760,183
|
|
20240402,112300,580697855,2760,2760,2760,2760,322
|
|
20240402,112200,579809135,2760,2760,2760,2760,130
|
|
20240402,112100,579450335,2760,2760,2760,2760,214
|
|
20240402,112000,578859695,2760,2760,2760,2760,214
|
|
20240402,111900,578269055,2760,2760,2760,2760,215
|
|
20240402,111800,577675655,2765,2765,2765,2765,239
|
|
20240402,111700,577014820,2760,2760,2760,2760,426
|
|
20240402,111600,575839060,2760,2765,2765,2760,112
|
|
20240402,111500,575529915,2760,2760,2760,2760,215
|
|
20240402,111400,574936515,2760,2760,2760,2760,507
|
|
20240402,111300,573537195,2760,2760,2760,2760,214
|
|
20240402,111200,572946555,2760,2760,2760,2760,107
|
|
20240402,111100,572651235,2760,2760,2760,2760,215
|
|
20240402,111000,572057835,2760,2760,2760,2760,280
|
|
20240402,110900,571285035,2760,2755,2760,2755,424
|
|
20240402,110800,570115330,2755,2755,2755,2755,107
|
|
20240402,110700,569820545,2755,2755,2755,2755,315
|
|
20240402,110600,568952720,2760,2760,2760,2760,27
|
|
20240402,110500,568878200,2760,2760,2760,2760,321
|
|
20240402,110400,567992240,2760,2760,2760,2760,0
|
|
20240402,110300,567992240,2760,2765,2765,2760,423
|
|
20240402,110200,566824710,2760,2755,2760,2755,598
|
|
20240402,110100,565174885,2755,2760,2760,2755,584
|
|
20240402,110000,563563580,2760,2760,2760,2760,0
|
|
20240402,105900,563563580,2760,2755,2760,2755,939
|
|
20240402,105800,560973015,2755,2760,2760,2755,1483
|
|
20240402,105700,556880470,2760,2760,2760,2760,320
|
|
20240402,105600,555997270,2770,2765,2775,2765,242
|
|
20240402,105500,555327600,2765,2760,2770,2760,210
|
|
20240402,105400,554747465,2760,2760,2760,2760,205
|
|
20240402,105300,554181665,2755,2760,2760,2755,223
|
|
20240402,105200,553566755,2755,2755,2755,2755,216
|
|
20240402,105100,552971675,2760,2755,2760,2755,368
|
|
20240402,105000,551957335,2760,2760,2760,2760,180
|
|
20240402,104900,551460535,2755,2755,2760,2755,257
|
|
20240402,104800,550752490,2760,2780,2780,2760,107
|
|
20240402,104700,550457110,2760,2755,2760,2755,1001
|
|
20240402,104600,547694890,2760,2755,2760,2755,607
|
|
20240402,104500,546020105,2755,2760,2760,2755,215
|
|
20240402,104400,545427775,2755,2760,2760,2755,608
|
|
20240402,104300,543750230,2750,2755,2755,2750,215
|
|
20240402,104200,543158975,2755,2755,2755,2755,330
|
|
20240402,104100,542249825,2755,2755,2755,2755,150
|
|
20240402,104000,541836575,2755,2760,2760,2755,5319
|
|
20240402,103900,527179060,2760,2760,2760,2755,808
|
|
20240402,103800,524949515,2760,2760,2760,2755,2707
|
|
20240402,103700,517478730,2755,2755,2755,2755,4363
|
|
20240402,103600,505458665,2755,2755,2755,2755,943
|
|
20240402,103500,502860700,2760,2765,2785,2760,754
|
|
20240402,103400,500777665,2760,2760,2760,2755,410
|
|
20240402,103300,499646600,2755,2760,2760,2755,1998
|
|
20240402,103200,494140860,2760,2760,2760,2760,120
|
|
20240402,103100,493809660,2760,2760,2760,2760,618
|
|
20240402,103000,492103980,2760,2765,2765,2760,137
|
|
20240402,102900,491725710,2760,2760,2760,2760,214
|
|
20240402,102800,491135070,2760,2760,2765,2760,390
|
|
20240402,102700,490058045,2760,2755,2765,2755,323
|
|
20240402,102600,489167635,2760,2760,2760,2760,0
|
|
20240402,102500,489167635,2760,2760,2760,2760,1346
|
|
20240402,102400,485452675,2760,2760,2760,2760,107
|
|
20240402,102300,485157355,2760,2760,2760,2760,215
|
|
20240402,102200,484563955,2765,2760,2765,2760,212
|
|
20240402,102100,483978330,2760,2755,2760,2755,3701
|
|
20240402,102000,473764640,2760,2760,2760,2760,4020
|
|
20240402,101900,462669440,2755,2755,2755,2755,215
|
|
20240402,101800,462077115,2760,2760,2760,2755,462
|
|
20240402,101700,460802530,2755,2760,2760,2755,659
|
|
20240402,101600,458984225,2760,2760,2760,2760,445
|
|
20240402,101500,457756025,2760,2760,2760,2760,919
|
|
20240402,101400,455219585,2760,2765,2765,2760,2036
|
|
20240402,101300,449600175,2785,2765,2785,2765,241
|
|
20240402,101200,448930910,2760,2765,2765,2760,869
|
|
20240402,101100,446529195,2765,2760,2765,2755,9621
|
|
20240402,101000,419994305,2755,2760,2760,2755,301
|
|
20240402,100900,419164265,2760,2760,2760,2755,2164
|
|
20240402,100800,413191650,2760,2760,2760,2760,2788
|
|
20240402,100700,405496770,2760,2765,2765,2760,358
|
|
20240402,100600,404507900,2765,2765,2765,2765,140
|
|
20240402,100500,404120800,2765,2770,2770,2765,920
|
|
20240402,100400,401576970,2770,2765,2770,2760,304
|
|
20240402,100300,400736955,2765,2765,2765,2765,1020
|
|
20240402,100200,397916655,2770,2765,2770,2765,1062
|
|
20240402,100100,394980215,2765,2765,2770,2760,5911
|
|
20240402,100000,378657695,2760,2765,2765,2755,7269
|
|
20240402,095900,358595525,2760,2770,2775,2760,9507
|
|
20240402,095800,332275255,2770,2780,2780,2770,4451
|
|
20240402,095700,319923350,2780,2780,2785,2780,627
|
|
20240402,095600,318180275,2780,2780,2780,2775,2572
|
|
20240402,095500,311030675,2780,2785,2785,2775,2092
|
|
20240402,095400,305215225,2785,2790,2790,2785,17461
|
|
20240402,095300,256586270,2785,2790,2790,2785,1110
|
|
20240402,095200,253494905,2785,2785,2785,2785,674
|
|
20240402,095100,251617815,2790,2795,2800,2790,684
|
|
20240402,095000,249707615,2790,2785,2790,2785,284
|
|
20240402,094900,248915790,2785,2785,2785,2785,319
|
|
20240402,094800,248027375,2785,2790,2790,2780,875
|
|
20240402,094700,245594600,2785,2790,2790,2785,141
|
|
20240402,094600,245201910,2785,2785,2785,2785,3418
|
|
20240402,094500,235682780,2785,2780,2785,2780,274
|
|
20240402,094400,234920760,2790,2785,2790,2785,301
|
|
20240402,094300,234082470,2785,2780,2785,2780,2937
|
|
20240402,094200,225916585,2780,2780,2780,2780,458
|
|
20240402,094100,224643345,2780,2785,2790,2780,1782
|
|
20240402,094000,219688715,2785,2790,2790,2785,540
|
|
20240402,093900,218183620,2780,2780,2780,2780,2600
|
|
20240402,093800,210955620,2780,2790,2790,2780,411
|
|
20240402,093700,209812430,2790,2785,2790,2785,249
|
|
20240402,093600,209117955,2785,2790,2800,2785,3254
|
|
20240402,093500,200015055,2785,2775,2790,2775,793
|
|
20240402,093400,197806730,2775,2790,2790,2775,7878
|
|
20240402,093300,175909895,2790,2790,2790,2790,1003
|
|
20240402,093200,173111525,2790,2800,2800,2790,800
|
|
20240402,093100,170879475,2790,2795,2795,2790,1413
|
|
20240402,093000,166936215,2795,2805,2805,2795,122
|
|
20240402,092900,166594860,2800,2795,2805,2795,2194
|
|
20240402,092800,160457615,2795,2795,2795,2795,3606
|
|
20240402,092700,150378845,2780,2790,2790,2780,2193
|
|
20240402,092600,144281150,2790,2785,2790,2785,584
|
|
20240402,092500,142653060,2780,2780,2785,2780,833
|
|
20240402,092400,140337205,2790,2790,2790,2790,71
|
|
20240402,092300,140139115,2780,2780,2780,2775,783
|
|
20240402,092200,137962775,2775,2775,2780,2770,6314
|
|
20240402,092100,120441260,2780,2785,2795,2780,5853
|
|
20240402,092000,104158740,2790,2790,2790,2790,10
|
|
20240402,091900,104130840,2790,2790,2795,2790,1422
|
|
20240402,091800,100163405,2790,2785,2790,2785,1115
|
|
20240402,091700,97056105,2785,2790,2790,2785,2766
|
|
20240402,091600,89348850,2790,2790,2790,2780,3502
|
|
20240402,091500,79596765,2790,2800,2800,2790,1302
|
|
20240402,091400,75959405,2800,2800,2800,2800,1015
|
|
20240402,091300,73117405,2800,2800,2800,2790,2082
|
|
20240402,091200,67304805,2800,2805,2815,2795,7327
|
|
20240402,091100,46772770,2810,2820,2820,2810,4633
|
|
20240402,091000,33736340,2820,2820,2820,2820,15
|
|
20240402,090900,33694040,2815,2830,2830,2815,817
|
|
20240402,090800,31389985,2830,2825,2830,2820,1299
|
|
20240402,090700,27720480,2825,2835,2835,2825,2094
|
|
20240402,090600,21791670,2840,2855,2855,2840,2039
|
|
20240402,090500,15993635,2855,2855,2855,2855,0
|
|
20240402,090400,15993635,2855,2850,2855,2845,727
|
|
20240402,090300,13922690,2855,2855,2855,2855,1086
|
|
20240402,090200,10822160,2855,2850,2855,2850,22
|
|
20240402,090100,10759355,2850,2855,2880,2850,406
|
|
20240402,090000,9601940,2855,2870,2895,2855,3341
|