646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,194300,777482020,2655,2655,2655,2655,2410
|
|
20240403,194200,777482020,2655,2655,2655,2655,0
|
|
20240403,194100,777482020,2655,2655,2655,2655,0
|
|
20240403,194000,777482020,2655,2655,2655,2655,0
|
|
20240403,193900,777482020,2655,2655,2655,2655,0
|
|
20240403,193800,777482020,2655,2655,2655,2655,0
|
|
20240403,193700,777482020,2655,2655,2655,2655,0
|
|
20240403,193600,777482020,2655,2655,2655,2655,0
|
|
20240403,193500,777482020,2655,2655,2655,2655,0
|
|
20240403,193400,777482020,2655,2655,2655,2655,0
|
|
20240403,193300,777482020,2655,2655,2655,2655,0
|
|
20240403,193200,777482020,2655,2655,2655,2655,0
|
|
20240403,193100,777482020,2655,2655,2655,2655,0
|
|
20240403,193000,777482020,2655,2655,2655,2655,0
|
|
20240403,192900,777482020,2655,2655,2655,2655,0
|
|
20240403,192800,777482020,2655,2655,2655,2655,0
|
|
20240403,192700,777482020,2655,2655,2655,2655,0
|
|
20240403,192600,777482020,2655,2655,2655,2655,0
|
|
20240403,192500,777482020,2655,2655,2655,2655,0
|
|
20240403,192400,777482020,2655,2655,2655,2655,0
|
|
20240403,192300,777482020,2655,2655,2655,2655,0
|
|
20240403,192200,777482020,2655,2655,2655,2655,0
|
|
20240403,192100,777482020,2655,2655,2655,2655,0
|
|
20240403,192000,777482020,2655,2655,2655,2655,0
|
|
20240403,191900,777482020,2655,2655,2655,2655,0
|
|
20240403,191800,777482020,2655,2655,2655,2655,0
|
|
20240403,191700,777482020,2655,2655,2655,2655,0
|
|
20240403,191600,777482020,2655,2655,2655,2655,0
|
|
20240403,191500,777482020,2655,2655,2655,2655,0
|
|
20240403,191400,777482020,2655,2655,2655,2655,0
|
|
20240403,191300,777482020,2655,2655,2655,2655,2410
|
|
20240403,191200,777482020,2655,2655,2655,2655,0
|
|
20240403,191100,777482020,2655,2655,2655,2655,0
|
|
20240403,191000,777482020,2655,2655,2655,2655,0
|
|
20240403,190900,777482020,2655,2655,2655,2655,0
|
|
20240403,190800,777482020,2655,2655,2655,2655,0
|
|
20240403,190700,777482020,2655,2655,2655,2655,0
|
|
20240403,190600,777482020,2655,2655,2655,2655,0
|
|
20240403,190500,777482020,2655,2655,2655,2655,0
|
|
20240403,190400,777482020,2655,2655,2655,2655,0
|
|
20240403,190300,777482020,2655,2655,2655,2655,0
|
|
20240403,190200,777482020,2655,2655,2655,2655,0
|
|
20240403,190100,777482020,2655,2655,2655,2655,0
|
|
20240403,190000,777482020,2655,2655,2655,2655,0
|
|
20240403,185900,777482020,2655,2655,2655,2655,0
|
|
20240403,185800,777482020,2655,2655,2655,2655,0
|
|
20240403,185700,777482020,2655,2655,2655,2655,0
|
|
20240403,185600,777482020,2655,2655,2655,2655,0
|
|
20240403,185500,777482020,2655,2655,2655,2655,0
|
|
20240403,185400,777482020,2655,2655,2655,2655,0
|
|
20240403,185300,777482020,2655,2655,2655,2655,0
|
|
20240403,185200,777482020,2655,2655,2655,2655,0
|
|
20240403,185100,777482020,2655,2655,2655,2655,0
|
|
20240403,185000,777482020,2655,2655,2655,2655,0
|
|
20240403,184900,777482020,2655,2655,2655,2655,0
|
|
20240403,184800,777482020,2655,2655,2655,2655,0
|
|
20240403,184700,777482020,2655,2655,2655,2655,0
|
|
20240403,184600,777482020,2655,2655,2655,2655,0
|
|
20240403,184500,777482020,2655,2655,2655,2655,0
|
|
20240403,184400,777482020,2655,2655,2655,2655,0
|
|
20240403,184300,777482020,2655,2655,2655,2655,2410
|
|
20240403,184200,777482020,2655,2655,2655,2655,0
|
|
20240403,184100,777482020,2655,2655,2655,2655,0
|
|
20240403,184000,777482020,2655,2655,2655,2655,0
|
|
20240403,183900,777482020,2655,2655,2655,2655,0
|
|
20240403,183800,777482020,2655,2655,2655,2655,0
|
|
20240403,183700,777482020,2655,2655,2655,2655,0
|
|
20240403,183600,777482020,2655,2655,2655,2655,0
|
|
20240403,183500,777482020,2655,2655,2655,2655,0
|
|
20240403,183400,777482020,2655,2655,2655,2655,0
|
|
20240403,183300,777482020,2655,2655,2655,2655,0
|
|
20240403,183200,777482020,2655,2655,2655,2655,0
|
|
20240403,183100,777482020,2655,2655,2655,2655,0
|
|
20240403,183000,777482020,2655,2655,2655,2655,0
|
|
20240403,182900,777482020,2655,2655,2655,2655,0
|
|
20240403,182800,777482020,2655,2655,2655,2655,0
|
|
20240403,182700,777482020,2655,2655,2655,2655,0
|
|
20240403,182600,777482020,2655,2655,2655,2655,0
|
|
20240403,182500,777482020,2655,2655,2655,2655,0
|
|
20240403,182400,777482020,2655,2655,2655,2655,0
|
|
20240403,182300,777482020,2655,2655,2655,2655,0
|
|
20240403,182200,777482020,2655,2655,2655,2655,0
|
|
20240403,182100,777482020,2655,2655,2655,2655,0
|
|
20240403,182000,777482020,2655,2655,2655,2655,0
|
|
20240403,181900,777482020,2655,2655,2655,2655,0
|
|
20240403,181800,777482020,2655,2655,2655,2655,0
|
|
20240403,181700,777482020,2655,2655,2655,2655,0
|
|
20240403,181600,777482020,2655,2655,2655,2655,0
|
|
20240403,181500,777482020,2655,2655,2655,2655,0
|
|
20240403,181400,777482020,2655,2655,2655,2655,0
|
|
20240403,181300,777482020,2655,2655,2655,2655,2410
|
|
20240403,181200,777482020,2655,2655,2655,2655,0
|
|
20240403,181100,777482020,2655,2655,2655,2655,0
|
|
20240403,181000,777482020,2655,2655,2655,2655,0
|
|
20240403,180900,777482020,2655,2655,2655,2655,0
|
|
20240403,180800,777482020,2655,2655,2655,2655,0
|
|
20240403,180700,777482020,2655,2655,2655,2655,0
|
|
20240403,180600,777482020,2655,2655,2655,2655,0
|
|
20240403,180500,777482020,2655,2655,2655,2655,0
|
|
20240403,180400,777482020,2655,2655,2655,2655,0
|
|
20240403,180300,777482020,2655,2655,2655,2655,0
|
|
20240403,180200,777482020,2655,2655,2655,2655,0
|
|
20240403,180100,777482020,2655,2655,2655,2655,0
|
|
20240403,180000,777482020,2655,2655,2655,2655,0
|
|
20240403,175900,777482020,2655,2655,2655,2655,0
|
|
20240403,175800,777482020,2655,2655,2655,2655,0
|
|
20240403,175700,777482020,2655,2655,2655,2655,0
|
|
20240403,175600,777482020,2655,2655,2655,2655,0
|
|
20240403,175500,777482020,2655,2655,2655,2655,0
|
|
20240403,175400,777482020,2655,2655,2655,2655,0
|
|
20240403,175300,777482020,2655,2655,2655,2655,0
|
|
20240403,175200,777482020,2655,2655,2655,2655,0
|
|
20240403,175100,777482020,2655,2655,2655,2655,0
|
|
20240403,175000,777482020,2655,2655,2655,2655,0
|
|
20240403,174900,777482020,2655,2655,2655,2655,0
|
|
20240403,174800,777482020,2655,2655,2655,2655,0
|
|
20240403,174700,777482020,2655,2655,2655,2655,0
|
|
20240403,174600,777482020,2655,2655,2655,2655,0
|
|
20240403,174500,777482020,2655,2655,2655,2655,0
|
|
20240403,174400,777482020,2655,2655,2655,2655,0
|
|
20240403,174300,777482020,2655,2655,2655,2655,2410
|
|
20240403,174200,777482020,2655,2655,2655,2655,0
|
|
20240403,174100,777482020,2655,2655,2655,2655,0
|
|
20240403,174000,777482020,2655,2655,2655,2655,0
|
|
20240403,173900,777482020,2655,2655,2655,2655,0
|
|
20240403,173800,777482020,2655,2655,2655,2655,0
|
|
20240403,173700,777482020,2655,2655,2655,2655,0
|
|
20240403,173600,777482020,2655,2655,2655,2655,0
|
|
20240403,173500,777482020,2655,2655,2655,2655,0
|
|
20240403,173400,777482020,2655,2655,2655,2655,0
|
|
20240403,173300,777482020,2655,2655,2655,2655,0
|
|
20240403,173200,777482020,2655,2655,2655,2655,0
|
|
20240403,173100,777482020,2655,2655,2655,2655,0
|
|
20240403,173000,777482020,2655,2655,2655,2655,0
|
|
20240403,172900,777482020,2655,2655,2655,2655,0
|
|
20240403,172800,777482020,2655,2655,2655,2655,0
|
|
20240403,172700,777482020,2655,2655,2655,2655,0
|
|
20240403,172600,777482020,2655,2655,2655,2655,0
|
|
20240403,172500,777482020,2655,2655,2655,2655,0
|
|
20240403,172400,777482020,2655,2655,2655,2655,0
|
|
20240403,172300,777482020,2655,2655,2655,2655,0
|
|
20240403,172200,777482020,2655,2655,2655,2655,0
|
|
20240403,172100,777482020,2655,2655,2655,2655,0
|
|
20240403,172000,777482020,2655,2655,2655,2655,0
|
|
20240403,171900,777482020,2655,2655,2655,2655,0
|
|
20240403,171800,777482020,2655,2655,2655,2655,0
|
|
20240403,171700,777482020,2655,2655,2655,2655,0
|
|
20240403,171600,777482020,2655,2655,2655,2655,0
|
|
20240403,171500,777482020,2655,2655,2655,2655,0
|
|
20240403,171400,777482020,2655,2655,2655,2655,0
|
|
20240403,171300,777482020,2655,2655,2655,2655,2410
|
|
20240403,171200,777482020,2655,2655,2655,2655,0
|
|
20240403,171100,777482020,2655,2655,2655,2655,0
|
|
20240403,171000,777482020,2655,2655,2655,2655,0
|
|
20240403,170900,777482020,2655,2655,2655,2655,0
|
|
20240403,170800,777482020,2655,2655,2655,2655,0
|
|
20240403,170700,777482020,2655,2655,2655,2655,0
|
|
20240403,170600,777482020,2655,2655,2655,2655,0
|
|
20240403,170500,777482020,2655,2655,2655,2655,0
|
|
20240403,170400,777482020,2655,2655,2655,2655,0
|
|
20240403,170300,777482020,2655,2655,2655,2655,0
|
|
20240403,170200,777482020,2655,2655,2655,2655,0
|
|
20240403,170100,777482020,2655,2655,2655,2655,0
|
|
20240403,170000,777482020,2655,2655,2655,2655,0
|
|
20240403,165900,777482020,2655,2655,2655,2655,0
|
|
20240403,165800,777482020,2655,2655,2655,2655,0
|
|
20240403,165700,777482020,2655,2655,2655,2655,0
|
|
20240403,165600,777482020,2655,2655,2655,2655,0
|
|
20240403,165500,777482020,2655,2655,2655,2655,0
|
|
20240403,165400,777482020,2655,2655,2655,2655,0
|
|
20240403,165300,777482020,2655,2655,2655,2655,0
|
|
20240403,165200,777482020,2655,2655,2655,2655,0
|
|
20240403,165100,777482020,2655,2655,2655,2655,0
|
|
20240403,165000,777482020,2655,2655,2655,2655,0
|
|
20240403,164900,777482020,2655,2655,2655,2655,0
|
|
20240403,164800,777482020,2655,2655,2655,2655,0
|
|
20240403,164700,777482020,2655,2655,2655,2655,0
|
|
20240403,164600,777482020,2655,2655,2655,2655,0
|
|
20240403,164500,777482020,2655,2655,2655,2655,0
|
|
20240403,164400,777482020,2655,2655,2655,2655,0
|
|
20240403,164300,777482020,2655,2655,2655,2655,2410
|
|
20240403,164200,777482020,2655,2655,2655,2655,0
|
|
20240403,164100,777482020,2655,2655,2655,2655,0
|
|
20240403,164000,777482020,2655,2655,2655,2655,0
|
|
20240403,163900,777482020,2655,2655,2655,2655,0
|
|
20240403,163800,777482020,2655,2655,2655,2655,0
|
|
20240403,163700,777482020,2655,2655,2655,2655,0
|
|
20240403,163600,777482020,2655,2655,2655,2655,0
|
|
20240403,163500,777482020,2655,2655,2655,2655,0
|
|
20240403,163400,777482020,2655,2655,2655,2655,0
|
|
20240403,163300,777482020,2655,2655,2655,2655,0
|
|
20240403,163200,777482020,2655,2655,2655,2655,0
|
|
20240403,163100,777482020,2655,2655,2655,2655,0
|
|
20240403,163000,777482020,2655,2655,2655,2655,0
|
|
20240403,162900,777482020,2655,2655,2655,2655,0
|
|
20240403,162800,777482020,2655,2655,2655,2655,0
|
|
20240403,162700,777482020,2655,2655,2655,2655,0
|
|
20240403,162600,777482020,2655,2655,2655,2655,0
|
|
20240403,162500,777482020,2655,2655,2655,2655,0
|
|
20240403,162400,777482020,2655,2655,2655,2655,0
|
|
20240403,162300,777482020,2655,2655,2655,2655,0
|
|
20240403,162200,777482020,2655,2655,2655,2655,0
|
|
20240403,162100,777482020,2655,2655,2655,2655,0
|
|
20240403,162000,777482020,2655,2655,2655,2655,0
|
|
20240403,161900,777482020,2655,2655,2655,2655,0
|
|
20240403,161800,777482020,2655,2655,2655,2655,0
|
|
20240403,161700,777482020,2655,2655,2655,2655,0
|
|
20240403,161600,777482020,2655,2655,2655,2655,0
|
|
20240403,161500,777482020,2655,2655,2655,2655,0
|
|
20240403,161400,777482020,2655,2655,2655,2655,0
|
|
20240403,161300,777482020,2655,2655,2655,2655,2410
|
|
20240403,161200,777482020,2655,2655,2655,2655,0
|
|
20240403,161100,777482020,2655,2655,2655,2655,0
|
|
20240403,161000,777482020,2655,2655,2655,2655,0
|
|
20240403,160900,777482020,2655,2655,2655,2655,0
|
|
20240403,160800,777482020,2655,2655,2655,2655,0
|
|
20240403,160700,777482020,2655,2655,2655,2655,0
|
|
20240403,160600,777482020,2655,2655,2655,2655,0
|
|
20240403,160500,777482020,2655,2655,2655,2655,0
|
|
20240403,160400,777482020,2655,2655,2655,2655,0
|
|
20240403,160300,777482020,2655,2655,2655,2655,0
|
|
20240403,160200,777482020,2655,2655,2655,2655,0
|
|
20240403,160100,777482020,2655,2655,2655,2655,0
|
|
20240403,160000,777482020,2655,2655,2655,2655,0
|
|
20240403,155900,777482020,2655,2655,2655,2655,0
|
|
20240403,155800,777482020,2655,2655,2655,2655,0
|
|
20240403,155700,777482020,2655,2655,2655,2655,0
|
|
20240403,155600,777482020,2655,2655,2655,2655,0
|
|
20240403,155500,777482020,2655,2655,2655,2655,0
|
|
20240403,155400,777482020,2655,2655,2655,2655,0
|
|
20240403,155300,777482020,2655,2655,2655,2655,0
|
|
20240403,155200,777482020,2655,2655,2655,2655,0
|
|
20240403,155100,777482020,2655,2655,2655,2655,0
|
|
20240403,155000,777482020,2655,2655,2655,2655,0
|
|
20240403,154900,777482020,2655,2655,2655,2655,0
|
|
20240403,154800,777482020,2655,2655,2655,2655,0
|
|
20240403,154700,777482020,2655,2655,2655,2655,0
|
|
20240403,154600,777482020,2655,2655,2655,2655,0
|
|
20240403,154500,777482020,2655,2655,2655,2655,0
|
|
20240403,154400,777482020,2655,2655,2655,2655,0
|
|
20240403,154300,777482020,2655,2655,2655,2655,2410
|
|
20240403,154200,777482020,2655,2655,2655,2655,0
|
|
20240403,154100,777482020,2655,2655,2655,2655,0
|
|
20240403,154000,777482020,2655,2655,2655,2655,0
|
|
20240403,153900,777482020,2655,2655,2655,2655,0
|
|
20240403,153800,777482020,2655,2655,2655,2655,0
|
|
20240403,153700,777482020,2655,2655,2655,2655,0
|
|
20240403,153600,777482020,2655,2655,2655,2655,0
|
|
20240403,153500,777482020,2655,2655,2655,2655,0
|
|
20240403,153400,777482020,2655,2655,2655,2655,0
|
|
20240403,153300,777482020,2655,2655,2655,2655,0
|
|
20240403,153200,777482020,2655,2655,2655,2655,0
|
|
20240403,153100,777482020,2655,2655,2655,2655,0
|
|
20240403,153000,777482020,2655,2655,2655,2655,2410
|
|
20240403,152900,771083470,2655,2655,2655,2655,0
|
|
20240403,152800,771083470,2655,2655,2655,2655,0
|
|
20240403,152700,771083470,2655,2655,2655,2655,0
|
|
20240403,152600,771083470,2655,2655,2655,2655,0
|
|
20240403,152500,771083470,2655,2655,2655,2655,0
|
|
20240403,152400,771083470,2655,2655,2655,2655,0
|
|
20240403,152300,771083470,2655,2655,2655,2655,0
|
|
20240403,152200,771083470,2655,2655,2655,2655,0
|
|
20240403,152100,771083470,2655,2655,2655,2655,0
|
|
20240403,152000,771083470,2655,2655,2655,2655,0
|
|
20240403,151900,771083470,2655,2645,2655,2645,1091
|
|
20240403,151800,768195180,2650,2650,2650,2650,1
|
|
20240403,151700,768192530,2650,2650,2650,2650,100
|
|
20240403,151600,767927530,2645,2645,2645,2645,26
|
|
20240403,151500,767858760,2650,2650,2650,2650,16
|
|
20240403,151400,767816360,2650,2650,2650,2650,0
|
|
20240403,151300,767816360,2650,2650,2650,2650,250
|
|
20240403,151200,767153860,2650,2655,2655,2650,33
|
|
20240403,151100,767066405,2650,2650,2650,2650,164
|
|
20240403,151000,766631805,2650,2650,2650,2650,410
|
|
20240403,150900,765545305,2650,2650,2650,2650,600
|
|
20240403,150800,763955305,2650,2650,2650,2650,104
|
|
20240403,150700,763679705,2650,2650,2650,2650,201
|
|
20240403,150600,763147055,2645,2650,2650,2645,2427
|
|
20240403,150500,756723530,2650,2650,2650,2650,80
|
|
20240403,150400,756511530,2650,2650,2650,2650,10
|
|
20240403,150300,756485030,2650,2650,2650,2650,295
|
|
20240403,150200,755703280,2650,2655,2655,2650,83
|
|
20240403,150100,755482930,2660,2660,2660,2660,0
|
|
20240403,150000,755482930,2660,2660,2660,2660,0
|
|
20240403,145900,755482930,2660,2660,2660,2660,1
|
|
20240403,145800,755480270,2655,2655,2655,2655,0
|
|
20240403,145700,755480270,2655,2655,2655,2655,1000
|
|
20240403,145600,752825270,2655,2655,2655,2655,1
|
|
20240403,145500,752822615,2650,2650,2650,2650,4
|
|
20240403,145400,752812015,2655,2655,2655,2655,0
|
|
20240403,145300,752812015,2655,2650,2655,2650,912
|
|
20240403,145200,750390855,2650,2655,2655,2650,507
|
|
20240403,145100,749044805,2655,2655,2655,2655,300
|
|
20240403,145000,748248305,2655,2655,2655,2655,0
|
|
20240403,144900,748248305,2655,2655,2655,2655,113
|
|
20240403,144800,747948290,2655,2655,2655,2655,9
|
|
20240403,144700,747924395,2655,2655,2655,2655,7
|
|
20240403,144600,747905810,2650,2650,2650,2650,0
|
|
20240403,144500,747905810,2650,2650,2650,2650,0
|
|
20240403,144400,747905810,2650,2650,2650,2650,400
|
|
20240403,144300,746845810,2650,2650,2650,2650,41
|
|
20240403,144200,746737160,2655,2655,2655,2655,0
|
|
20240403,144100,746737160,2655,2655,2655,2655,500
|
|
20240403,144000,745409660,2655,2655,2655,2655,0
|
|
20240403,143900,745409660,2655,2650,2655,2650,3
|
|
20240403,143800,745401705,2650,2650,2650,2650,0
|
|
20240403,143700,745401705,2650,2650,2650,2650,332
|
|
20240403,143600,744521905,2650,2650,2650,2650,70
|
|
20240403,143500,744336405,2650,2655,2655,2650,4
|
|
20240403,143400,744325800,2655,2655,2655,2655,38
|
|
20240403,143300,744224910,2650,2650,2650,2650,0
|
|
20240403,143200,744224910,2650,2650,2650,2650,188
|
|
20240403,143100,743726710,2650,2650,2650,2650,400
|
|
20240403,143000,742666710,2650,2650,2650,2650,200
|
|
20240403,142900,742136710,2650,2650,2650,2650,0
|
|
20240403,142800,742136710,2650,2650,2650,2650,0
|
|
20240403,142700,742136710,2650,2650,2650,2650,253
|
|
20240403,142600,741466260,2655,2655,2655,2655,20
|
|
20240403,142500,741413160,2650,2650,2650,2650,639
|
|
20240403,142400,739719810,2655,2655,2655,2655,0
|
|
20240403,142300,739719810,2655,2655,2655,2655,0
|
|
20240403,142200,739719810,2655,2655,2655,2655,0
|
|
20240403,142100,739719810,2655,2655,2655,2655,500
|
|
20240403,142000,738392310,2655,2650,2655,2650,120
|
|
20240403,141900,738074210,2650,2650,2650,2650,0
|
|
20240403,141800,738074210,2650,2650,2650,2650,0
|
|
20240403,141700,738074210,2650,2655,2655,2650,1761
|
|
20240403,141600,733400060,2655,2655,2655,2655,350
|
|
20240403,141500,732470810,2650,2655,2655,2650,928
|
|
20240403,141400,730011410,2655,2650,2655,2650,2331
|
|
20240403,141300,723830915,2645,2645,2645,2645,54
|
|
20240403,141200,723688085,2645,2645,2645,2645,0
|
|
20240403,141100,723688085,2645,2645,2645,2645,0
|
|
20240403,141000,723688085,2645,2645,2650,2645,4008
|
|
20240403,140900,713083590,2645,2645,2645,2645,0
|
|
20240403,140800,713083590,2645,2645,2645,2645,0
|
|
20240403,140700,713083590,2645,2645,2645,2645,22
|
|
20240403,140600,713025400,2645,2645,2645,2645,0
|
|
20240403,140500,713025400,2645,2645,2645,2645,5
|
|
20240403,140400,713012175,2640,2640,2640,2640,0
|
|
20240403,140300,713012175,2640,2640,2640,2640,1789
|
|
20240403,140200,708289215,2640,2640,2640,2640,971
|
|
20240403,140100,705725775,2645,2645,2645,2645,350
|
|
20240403,140000,704800025,2645,2640,2645,2640,1913
|
|
20240403,135900,699746690,2640,2640,2640,2640,1436
|
|
20240403,135800,695955650,2645,2640,2645,2640,1729
|
|
20240403,135700,691383065,2635,2635,2635,2635,510
|
|
20240403,135600,690039215,2635,2635,2635,2635,277
|
|
20240403,135500,689309320,2630,2625,2630,2625,1051
|
|
20240403,135400,686545245,2620,2630,2645,2605,41987
|
|
20240403,135300,576827455,2615,2645,2645,2615,40284
|
|
20240403,135200,471131585,2645,2660,2660,2630,30561
|
|
20240403,135100,390474955,2660,2660,2660,2660,0
|
|
20240403,135000,390474955,2660,2660,2660,2660,40
|
|
20240403,134900,390368555,2660,2660,2660,2660,319
|
|
20240403,134800,389520015,2665,2665,2665,2665,0
|
|
20240403,134700,389520015,2665,2665,2665,2665,0
|
|
20240403,134600,389520015,2665,2665,2665,2665,0
|
|
20240403,134500,389520015,2665,2665,2665,2665,4
|
|
20240403,134400,389509355,2660,2660,2660,2660,0
|
|
20240403,134300,389509355,2660,2660,2660,2660,39
|
|
20240403,134200,389405615,2665,2665,2665,2665,0
|
|
20240403,134100,389405615,2665,2665,2665,2665,1
|
|
20240403,134000,389402950,2665,2665,2665,2665,0
|
|
20240403,133900,389402950,2665,2665,2665,2665,600
|
|
20240403,133800,387803950,2665,2665,2665,2665,0
|
|
20240403,133700,387803950,2665,2665,2665,2665,0
|
|
20240403,133600,387803950,2665,2665,2665,2665,0
|
|
20240403,133500,387803950,2665,2665,2665,2665,4
|
|
20240403,133400,387793290,2655,2660,2660,2655,634
|
|
20240403,133300,386107250,2670,2665,2670,2665,8
|
|
20240403,133200,386085905,2660,2660,2660,2660,0
|
|
20240403,133100,386085905,2660,2660,2660,2660,40
|
|
20240403,133000,385979505,2660,2665,2665,2660,95
|
|
20240403,132900,385726605,2665,2665,2665,2665,364
|
|
20240403,132800,384756545,2665,2665,2665,2665,0
|
|
20240403,132700,384756545,2665,2665,2665,2665,74
|
|
20240403,132600,384559335,2665,2665,2665,2665,2
|
|
20240403,132500,384554005,2665,2665,2665,2665,4
|
|
20240403,132400,384543345,2660,2660,2660,2660,0
|
|
20240403,132300,384543345,2660,2665,2665,2660,404
|
|
20240403,132200,383466885,2660,2660,2660,2660,93
|
|
20240403,132100,383219505,2665,2665,2665,2665,0
|
|
20240403,132000,383219505,2665,2665,2665,2665,350
|
|
20240403,131900,382286755,2665,2665,2665,2665,4
|
|
20240403,131800,382276095,2665,2665,2665,2665,0
|
|
20240403,131700,382276095,2665,2665,2670,2665,658
|
|
20240403,131600,380522520,2665,2665,2665,2665,0
|
|
20240403,131500,380522520,2665,2660,2665,2660,9
|
|
20240403,131400,380498575,2660,2660,2660,2660,0
|
|
20240403,131300,380498575,2660,2650,2660,2650,3280
|
|
20240403,131200,371806495,2635,2645,2650,2635,459
|
|
20240403,131100,370596340,2645,2670,2670,2620,23937
|
|
20240403,131000,307435660,2670,2670,2670,2670,46
|
|
20240403,130900,307312840,2670,2670,2670,2670,4
|
|
20240403,130800,307302160,2665,2665,2665,2665,111
|
|
20240403,130700,307006345,2665,2660,2665,2660,771
|
|
20240403,130600,304955480,2655,2655,2660,2640,5102
|
|
20240403,130500,291439325,2670,2680,2680,2650,65863
|
|
20240403,130400,115845900,2680,2680,2680,2680,0
|
|
20240403,130300,115845900,2680,2680,2680,2680,40
|
|
20240403,130200,115738700,2685,2685,2685,2685,0
|
|
20240403,130100,115738700,2685,2685,2685,2685,0
|
|
20240403,130000,115738700,2685,2685,2685,2685,10
|
|
20240403,125900,115711850,2685,2685,2685,2685,0
|
|
20240403,125800,115711850,2685,2685,2685,2685,0
|
|
20240403,125700,115711850,2685,2685,2685,2685,0
|
|
20240403,125600,115711850,2685,2685,2685,2685,12
|
|
20240403,125500,115679630,2680,2680,2680,2680,0
|
|
20240403,125400,115679630,2680,2680,2680,2680,0
|
|
20240403,125300,115679630,2680,2680,2680,2680,41
|
|
20240403,125200,115569750,2685,2685,2685,2685,0
|
|
20240403,125100,115569750,2685,2685,2685,2685,0
|
|
20240403,125000,115569750,2685,2685,2685,2685,0
|
|
20240403,124900,115569750,2685,2685,2685,2685,0
|
|
20240403,124800,115569750,2685,2685,2685,2685,2
|
|
20240403,124700,115564380,2685,2685,2685,2685,10
|
|
20240403,124600,115537530,2680,2680,2680,2680,0
|
|
20240403,124500,115537530,2680,2680,2680,2680,0
|
|
20240403,124400,115537530,2680,2680,2680,2680,796
|
|
20240403,124300,113404250,2680,2680,2680,2680,261
|
|
20240403,124200,112704770,2680,2680,2680,2680,0
|
|
20240403,124100,112704770,2680,2680,2680,2680,1
|
|
20240403,124000,112702090,2680,2680,2680,2680,40
|
|
20240403,123900,112594890,2680,2680,2680,2680,0
|
|
20240403,123800,112594890,2680,2680,2680,2680,0
|
|
20240403,123700,112594890,2680,2680,2680,2680,0
|
|
20240403,123600,112594890,2680,2680,2680,2680,0
|
|
20240403,123500,112594890,2680,2680,2680,2680,1240
|
|
20240403,123400,109271690,2680,2680,2680,2680,0
|
|
20240403,123300,109271690,2680,2680,2680,2680,125
|
|
20240403,123200,108936690,2680,2680,2680,2680,0
|
|
20240403,123100,108936690,2680,2680,2680,2680,0
|
|
20240403,123000,108936690,2680,2680,2680,2680,38
|
|
20240403,122900,108834850,2680,2680,2680,2680,0
|
|
20240403,122800,108834850,2680,2680,2680,2680,0
|
|
20240403,122700,108834850,2680,2680,2680,2680,37
|
|
20240403,122600,108735690,2680,2680,2680,2680,0
|
|
20240403,122500,108735690,2680,2680,2680,2680,0
|
|
20240403,122400,108735690,2680,2685,2685,2680,28
|
|
20240403,122300,108660515,2680,2680,2680,2680,41
|
|
20240403,122200,108550635,2685,2685,2685,2685,390
|
|
20240403,122100,107503485,2685,2685,2685,2685,0
|
|
20240403,122000,107503485,2685,2685,2685,2685,0
|
|
20240403,121900,107503485,2685,2685,2685,2685,0
|
|
20240403,121800,107503485,2685,2685,2685,2685,0
|
|
20240403,121700,107503485,2685,2685,2685,2685,0
|
|
20240403,121600,107503485,2685,2685,2685,2685,19
|
|
20240403,121500,107452470,2685,2685,2685,2685,0
|
|
20240403,121400,107452470,2685,2685,2685,2685,5
|
|
20240403,121300,107439045,2680,2680,2680,2680,0
|
|
20240403,121200,107439045,2680,2680,2680,2680,0
|
|
20240403,121100,107439045,2680,2680,2680,2680,0
|
|
20240403,121000,107439045,2680,2680,2680,2680,39
|
|
20240403,120900,107334525,2680,2680,2680,2680,2516
|
|
20240403,120800,100591645,2685,2685,2685,2685,0
|
|
20240403,120700,100591645,2685,2685,2685,2685,15
|
|
20240403,120600,100551370,2685,2685,2685,2685,5
|
|
20240403,120500,100537945,2685,2685,2685,2685,0
|
|
20240403,120400,100537945,2685,2685,2685,2685,0
|
|
20240403,120300,100537945,2685,2680,2685,2680,3
|
|
20240403,120200,100529895,2685,2685,2685,2685,38
|
|
20240403,120100,100427865,2680,2680,2680,2680,0
|
|
20240403,120000,100427865,2680,2680,2680,2680,39
|
|
20240403,115900,100323345,2680,2680,2680,2680,0
|
|
20240403,115800,100323345,2680,2680,2680,2680,30
|
|
20240403,115700,100242945,2680,2680,2680,2680,0
|
|
20240403,115600,100242945,2680,2680,2680,2680,0
|
|
20240403,115500,100242945,2680,2680,2680,2680,0
|
|
20240403,115400,100242945,2680,2680,2680,2680,0
|
|
20240403,115300,100242945,2680,2680,2680,2680,40
|
|
20240403,115200,100135745,2685,2685,2685,2685,0
|
|
20240403,115100,100135745,2685,2685,2685,2685,0
|
|
20240403,115000,100135745,2685,2685,2685,2685,0
|
|
20240403,114900,100135745,2685,2685,2685,2685,100
|
|
20240403,114800,99867245,2685,2685,2685,2685,3
|
|
20240403,114700,99859190,2685,2685,2685,2685,0
|
|
20240403,114600,99859190,2685,2685,2685,2685,0
|
|
20240403,114500,99859190,2685,2685,2685,2685,2
|
|
20240403,114400,99853820,2680,2680,2680,2680,0
|
|
20240403,114300,99853820,2680,2680,2680,2680,0
|
|
20240403,114200,99853820,2680,2680,2680,2680,41
|
|
20240403,114100,99743940,2680,2680,2680,2680,19
|
|
20240403,114000,99693020,2685,2685,2685,2685,0
|
|
20240403,113900,99693020,2685,2685,2685,2685,0
|
|
20240403,113800,99693020,2685,2685,2685,2685,27
|
|
20240403,113700,99620525,2685,2685,2685,2685,34
|
|
20240403,113600,99529235,2685,2685,2685,2685,0
|
|
20240403,113500,99529235,2685,2685,2685,2685,0
|
|
20240403,113400,99529235,2685,2685,2685,2685,10
|
|
20240403,113300,99502385,2680,2680,2680,2680,39
|
|
20240403,113200,99397865,2680,2680,2680,2680,110
|
|
20240403,113100,99103065,2685,2685,2685,2685,0
|
|
20240403,113000,99103065,2685,2685,2685,2685,0
|
|
20240403,112900,99103065,2685,2685,2685,2685,0
|
|
20240403,112800,99103065,2685,2685,2685,2685,198
|
|
20240403,112700,98571435,2685,2685,2685,2685,10
|
|
20240403,112600,98544585,2685,2685,2685,2685,400
|
|
20240403,112500,97470585,2680,2680,2680,2680,0
|
|
20240403,112400,97470585,2680,2680,2680,2680,0
|
|
20240403,112300,97470585,2680,2680,2680,2680,42
|
|
20240403,112200,97358025,2685,2685,2685,2685,0
|
|
20240403,112100,97358025,2685,2685,2685,2685,0
|
|
20240403,112000,97358025,2685,2685,2685,2685,0
|
|
20240403,111900,97358025,2685,2685,2685,2685,0
|
|
20240403,111800,97358025,2685,2685,2685,2685,2
|
|
20240403,111700,97352655,2685,2685,2685,2685,92
|
|
20240403,111600,97105635,2680,2680,2680,2680,33
|
|
20240403,111500,97017195,2680,2680,2680,2680,0
|
|
20240403,111400,97017195,2680,2680,2680,2680,0
|
|
20240403,111300,97017195,2680,2680,2680,2680,0
|
|
20240403,111200,97017195,2680,2680,2680,2680,0
|
|
20240403,111100,97017195,2680,2680,2680,2680,0
|
|
20240403,111000,97017195,2680,2685,2685,2680,50
|
|
20240403,110900,96883145,2680,2685,2685,2680,83
|
|
20240403,110800,96660700,2680,2680,2680,2680,0
|
|
20240403,110700,96660700,2680,2680,2680,2680,0
|
|
20240403,110600,96660700,2680,2680,2680,2680,0
|
|
20240403,110500,96660700,2680,2680,2680,2680,0
|
|
20240403,110400,96660700,2680,2680,2680,2680,658
|
|
20240403,110300,94897260,2680,2680,2680,2680,0
|
|
20240403,110200,94897260,2680,2680,2680,2680,0
|
|
20240403,110100,94897260,2680,2680,2680,2680,0
|
|
20240403,110000,94897260,2680,2680,2680,2680,38
|
|
20240403,105900,94795420,2680,2680,2680,2680,0
|
|
20240403,105800,94795420,2680,2680,2680,2680,0
|
|
20240403,105700,94795420,2680,2680,2680,2680,0
|
|
20240403,105600,94795420,2680,2680,2680,2680,0
|
|
20240403,105500,94795420,2680,2680,2680,2680,0
|
|
20240403,105400,94795420,2680,2680,2680,2680,0
|
|
20240403,105300,94795420,2680,2680,2680,2680,42
|
|
20240403,105200,94682860,2685,2685,2685,2685,110
|
|
20240403,105100,94387510,2685,2685,2685,2685,0
|
|
20240403,105000,94387510,2685,2685,2685,2685,5
|
|
20240403,104900,94374085,2690,2690,2690,2690,0
|
|
20240403,104800,94374085,2690,2690,2690,2690,0
|
|
20240403,104700,94374085,2690,2690,2690,2690,0
|
|
20240403,104600,94374085,2690,2690,2690,2690,0
|
|
20240403,104500,94374085,2690,2680,2690,2680,2
|
|
20240403,104400,94368715,2680,2680,2680,2680,0
|
|
20240403,104300,94368715,2680,2680,2680,2680,0
|
|
20240403,104200,94368715,2680,2680,2680,2680,0
|
|
20240403,104100,94368715,2680,2680,2680,2680,0
|
|
20240403,104000,94368715,2680,2685,2685,2680,38
|
|
20240403,103900,94266870,2680,2680,2680,2680,0
|
|
20240403,103800,94266870,2680,2680,2680,2680,0
|
|
20240403,103700,94266870,2680,2680,2680,2680,0
|
|
20240403,103600,94266870,2680,2680,2680,2680,0
|
|
20240403,103500,94266870,2680,2680,2680,2680,0
|
|
20240403,103400,94266870,2680,2680,2680,2680,7
|
|
20240403,103300,94248110,2685,2685,2685,2685,3
|
|
20240403,103200,94240055,2680,2680,2680,2680,0
|
|
20240403,103100,94240055,2680,2680,2680,2680,0
|
|
20240403,103000,94240055,2680,2680,2680,2680,34
|
|
20240403,102900,94148935,2680,2680,2680,2680,0
|
|
20240403,102800,94148935,2680,2680,2680,2680,1036
|
|
20240403,102700,91372455,2680,2680,2680,2680,0
|
|
20240403,102600,91372455,2680,2680,2680,2680,0
|
|
20240403,102500,91372455,2680,2680,2680,2680,100
|
|
20240403,102400,91104455,2680,2680,2680,2680,0
|
|
20240403,102300,91104455,2680,2680,2680,2680,6
|
|
20240403,102200,91088375,2695,2695,2695,2695,0
|
|
20240403,102100,91088375,2695,2695,2695,2695,1
|
|
20240403,102000,91085680,2695,2680,2695,2680,536
|
|
20240403,101900,89641805,2680,2680,2680,2680,26
|
|
20240403,101800,89572125,2685,2685,2685,2685,0
|
|
20240403,101700,89572125,2685,2685,2685,2685,32
|
|
20240403,101600,89486205,2680,2680,2680,2680,0
|
|
20240403,101500,89486205,2680,2680,2680,2680,0
|
|
20240403,101400,89486205,2680,2685,2685,2680,244
|
|
20240403,101300,88831605,2685,2685,2685,2685,2
|
|
20240403,101200,88826235,2690,2690,2690,2690,0
|
|
20240403,101100,88826235,2690,2690,2690,2690,377
|
|
20240403,101000,87812105,2685,2685,2685,2685,304
|
|
20240403,100900,86995865,2685,2685,2685,2685,4474
|
|
20240403,100800,74983175,2680,2680,2680,2680,129
|
|
20240403,100700,74637455,2680,2680,2680,2680,4
|
|
20240403,100600,74626735,2680,2685,2685,2675,6259
|
|
20240403,100500,57858120,2685,2685,2685,2685,0
|
|
20240403,100400,57858120,2685,2685,2685,2685,0
|
|
20240403,100300,57858120,2685,2685,2685,2685,460
|
|
20240403,100200,56623020,2685,2685,2685,2685,0
|
|
20240403,100100,56623020,2685,2685,2685,2685,40
|
|
20240403,100000,56515620,2685,2685,2685,2685,450
|
|
20240403,095900,55307370,2690,2690,2690,2690,929
|
|
20240403,095800,52808360,2690,2690,2690,2690,1
|
|
20240403,095700,52805670,2690,2690,2690,2690,0
|
|
20240403,095600,52805670,2690,2690,2690,2690,4
|
|
20240403,095500,52794910,2690,2690,2690,2690,0
|
|
20240403,095400,52794910,2690,2680,2690,2680,112
|
|
20240403,095300,52494650,2690,2690,2690,2690,1
|
|
20240403,095200,52491960,2680,2680,2680,2680,59
|
|
20240403,095100,52333840,2680,2685,2685,2680,307
|
|
20240403,095000,51509885,2685,2685,2690,2685,449
|
|
20240403,094900,50302320,2685,2685,2685,2685,11
|
|
20240403,094800,50272785,2680,2680,2680,2680,0
|
|
20240403,094700,50272785,2680,2680,2680,2680,0
|
|
20240403,094600,50272785,2680,2685,2685,2680,3128
|
|
20240403,094500,41889690,2685,2685,2685,2685,2
|
|
20240403,094400,41884320,2685,2685,2690,2685,161
|
|
20240403,094300,41451830,2685,2690,2690,2680,117
|
|
20240403,094200,41137195,2690,2690,2690,2690,58
|
|
20240403,094100,40981175,2690,2680,2690,2680,304
|
|
20240403,094000,40166315,2685,2685,2685,2685,458
|
|
20240403,093900,38936585,2685,2685,2685,2685,0
|
|
20240403,093800,38936585,2685,2685,2685,2685,250
|
|
20240403,093700,38265335,2690,2690,2690,2690,5
|
|
20240403,093600,38251885,2690,2690,2690,2690,0
|
|
20240403,093500,38251885,2690,2690,2690,2690,45
|
|
20240403,093400,38130835,2690,2690,2690,2690,50
|
|
20240403,093300,37996335,2690,2685,2690,2685,150
|
|
20240403,093200,37593535,2690,2690,2690,2690,0
|
|
20240403,093100,37593535,2690,2690,2690,2690,62
|
|
20240403,093000,37426755,2690,2690,2690,2690,0
|
|
20240403,092900,37426755,2690,2690,2690,2690,47
|
|
20240403,092800,37300325,2690,2690,2690,2690,0
|
|
20240403,092700,37300325,2690,2685,2690,2685,91
|
|
20240403,092600,37055620,2685,2685,2685,2685,228
|
|
20240403,092500,36443440,2685,2685,2685,2685,135
|
|
20240403,092400,36080965,2685,2680,2685,2680,77
|
|
20240403,092300,35874515,2685,2690,2690,2685,110
|
|
20240403,092200,35579140,2685,2685,2685,2680,2082
|
|
20240403,092100,29989585,2695,2690,2695,2690,72
|
|
20240403,092000,29795875,2690,2695,2695,2685,1071
|
|
20240403,091900,26918425,2690,2690,2690,2690,500
|
|
20240403,091800,25573425,2690,2695,2695,2690,119
|
|
20240403,091700,25253305,2700,2690,2700,2685,895
|
|
20240403,091600,22842520,2690,2690,2690,2690,113
|
|
20240403,091500,22538550,2690,2690,2690,2690,202
|
|
20240403,091400,21995170,2690,2690,2690,2690,142
|
|
20240403,091300,21613190,2690,2690,2690,2690,1570
|
|
20240403,091200,17389890,2690,2690,2690,2690,109
|
|
20240403,091100,17096680,2690,2690,2690,2690,674
|
|
20240403,091000,15283620,2690,2690,2690,2690,150
|
|
20240403,090900,14880120,2690,2690,2690,2690,4
|
|
20240403,090800,14869360,2690,2700,2700,2690,492
|
|
20240403,090700,13545850,2700,2700,2700,2690,79
|
|
20240403,090600,13332960,2700,2700,2700,2700,82
|
|
20240403,090500,13111560,2700,2700,2700,2695,137
|
|
20240403,090400,12741670,2700,2700,2700,2685,421
|
|
20240403,090300,11608665,2700,2690,2700,2690,78
|
|
20240403,090200,11398405,2700,2700,2700,2700,33
|
|
20240403,090100,11309305,2700,2700,2700,2700,22
|
|
20240403,090000,11249905,2700,2690,2705,2690,4181
|