584 lines
28 KiB
CSV
584 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,184100,1182419895,2100,2100,2100,2100,3801
|
|
20240401,184000,1182419895,2100,2100,2100,2100,0
|
|
20240401,183900,1182419895,2100,2100,2100,2100,0
|
|
20240401,183800,1182419895,2100,2100,2100,2100,0
|
|
20240401,183700,1182419895,2100,2100,2100,2100,0
|
|
20240401,183600,1182419895,2100,2100,2100,2100,0
|
|
20240401,183500,1182419895,2100,2100,2100,2100,0
|
|
20240401,183400,1182419895,2100,2100,2100,2100,0
|
|
20240401,183300,1182419895,2100,2100,2100,2100,0
|
|
20240401,183200,1182419895,2100,2100,2100,2100,0
|
|
20240401,183100,1182419895,2100,2100,2100,2100,0
|
|
20240401,183000,1182419895,2100,2100,2100,2100,0
|
|
20240401,182900,1182419895,2100,2100,2100,2100,0
|
|
20240401,182800,1182419895,2100,2100,2100,2100,0
|
|
20240401,182700,1182419895,2100,2100,2100,2100,0
|
|
20240401,182600,1182419895,2100,2100,2100,2100,0
|
|
20240401,182500,1182419895,2100,2100,2100,2100,0
|
|
20240401,182400,1182419895,2100,2100,2100,2100,0
|
|
20240401,182300,1182419895,2100,2100,2100,2100,0
|
|
20240401,182200,1182419895,2100,2100,2100,2100,0
|
|
20240401,182100,1182419895,2100,2100,2100,2100,0
|
|
20240401,182000,1182419895,2100,2100,2100,2100,0
|
|
20240401,181900,1182419895,2100,2100,2100,2100,0
|
|
20240401,181800,1182419895,2100,2100,2100,2100,0
|
|
20240401,181700,1182419895,2100,2100,2100,2100,0
|
|
20240401,181600,1182419895,2100,2100,2100,2100,0
|
|
20240401,181500,1182419895,2100,2100,2100,2100,0
|
|
20240401,181400,1182419895,2100,2100,2100,2100,0
|
|
20240401,181300,1182419895,2100,2100,2100,2100,0
|
|
20240401,181200,1182419895,2100,2100,2100,2100,0
|
|
20240401,181100,1182419895,2100,2100,2100,2100,3801
|
|
20240401,181000,1182419895,2100,2100,2100,2100,0
|
|
20240401,180900,1182419895,2100,2100,2100,2100,0
|
|
20240401,180800,1182419895,2100,2100,2100,2100,0
|
|
20240401,180700,1182419895,2100,2100,2100,2100,0
|
|
20240401,180600,1182419895,2100,2100,2100,2100,0
|
|
20240401,180500,1182419895,2100,2100,2100,2100,0
|
|
20240401,180400,1182419895,2100,2100,2100,2100,0
|
|
20240401,180300,1182419895,2100,2100,2100,2100,0
|
|
20240401,180200,1182419895,2100,2100,2100,2100,0
|
|
20240401,180100,1182419895,2100,2100,2100,2100,0
|
|
20240401,180000,1182419895,2100,2100,2100,2100,0
|
|
20240401,175900,1182419895,2100,2100,2100,2100,0
|
|
20240401,175800,1182419895,2100,2100,2100,2100,0
|
|
20240401,175700,1182419895,2100,2100,2100,2100,0
|
|
20240401,175600,1182419895,2100,2100,2100,2100,0
|
|
20240401,175500,1182419895,2100,2100,2100,2100,0
|
|
20240401,175400,1182419895,2100,2100,2100,2100,0
|
|
20240401,175300,1182419895,2100,2100,2100,2100,0
|
|
20240401,175200,1182419895,2100,2100,2100,2100,0
|
|
20240401,175100,1182419895,2100,2100,2100,2100,0
|
|
20240401,175000,1182419895,2100,2100,2100,2100,0
|
|
20240401,174900,1182419895,2100,2100,2100,2100,0
|
|
20240401,174800,1182419895,2100,2100,2100,2100,0
|
|
20240401,174700,1182419895,2100,2100,2100,2100,0
|
|
20240401,174600,1182419895,2100,2100,2100,2100,0
|
|
20240401,174500,1182419895,2100,2100,2100,2100,0
|
|
20240401,174400,1182419895,2100,2100,2100,2100,0
|
|
20240401,174300,1182419895,2100,2100,2100,2100,0
|
|
20240401,174200,1182419895,2100,2100,2100,2100,0
|
|
20240401,174100,1182419895,2100,2100,2100,2100,3801
|
|
20240401,174000,1182419895,2100,2100,2100,2100,0
|
|
20240401,173900,1182419895,2100,2100,2100,2100,0
|
|
20240401,173800,1182419895,2100,2100,2100,2100,0
|
|
20240401,173700,1182419895,2100,2100,2100,2100,0
|
|
20240401,173600,1182419895,2100,2100,2100,2100,0
|
|
20240401,173500,1182419895,2100,2100,2100,2100,0
|
|
20240401,173400,1182419895,2100,2100,2100,2100,0
|
|
20240401,173300,1182419895,2100,2100,2100,2100,0
|
|
20240401,173200,1182419895,2100,2100,2100,2100,0
|
|
20240401,173100,1182419895,2100,2100,2100,2100,0
|
|
20240401,173000,1182419895,2100,2100,2100,2100,0
|
|
20240401,172900,1182419895,2100,2100,2100,2100,0
|
|
20240401,172800,1182419895,2100,2100,2100,2100,0
|
|
20240401,172700,1182419895,2100,2100,2100,2100,0
|
|
20240401,172600,1182419895,2100,2100,2100,2100,0
|
|
20240401,172500,1182419895,2100,2100,2100,2100,0
|
|
20240401,172400,1182419895,2100,2100,2100,2100,0
|
|
20240401,172300,1182419895,2100,2100,2100,2100,0
|
|
20240401,172200,1182419895,2100,2100,2100,2100,0
|
|
20240401,172100,1182419895,2100,2100,2100,2100,0
|
|
20240401,172000,1182419895,2100,2100,2100,2100,0
|
|
20240401,171900,1182419895,2100,2100,2100,2100,0
|
|
20240401,171800,1182419895,2100,2100,2100,2100,0
|
|
20240401,171700,1182419895,2100,2100,2100,2100,0
|
|
20240401,171600,1182419895,2100,2100,2100,2100,0
|
|
20240401,171500,1182419895,2100,2100,2100,2100,0
|
|
20240401,171400,1182419895,2100,2100,2100,2100,0
|
|
20240401,171300,1182419895,2100,2100,2100,2100,0
|
|
20240401,171200,1182419895,2100,2100,2100,2100,0
|
|
20240401,171100,1182419895,2100,2100,2100,2100,3801
|
|
20240401,171000,1182419895,2100,2100,2100,2100,0
|
|
20240401,170900,1182419895,2100,2100,2100,2100,0
|
|
20240401,170800,1182419895,2100,2100,2100,2100,0
|
|
20240401,170700,1182419895,2100,2100,2100,2100,0
|
|
20240401,170600,1182419895,2100,2100,2100,2100,0
|
|
20240401,170500,1182419895,2100,2100,2100,2100,0
|
|
20240401,170400,1182419895,2100,2100,2100,2100,0
|
|
20240401,170300,1182419895,2100,2100,2100,2100,0
|
|
20240401,170200,1182419895,2100,2100,2100,2100,0
|
|
20240401,170100,1182419895,2100,2100,2100,2100,0
|
|
20240401,170000,1182419895,2100,2100,2100,2100,0
|
|
20240401,165900,1182419895,2100,2100,2100,2100,0
|
|
20240401,165800,1182419895,2100,2100,2100,2100,0
|
|
20240401,165700,1182419895,2100,2100,2100,2100,0
|
|
20240401,165600,1182419895,2100,2100,2100,2100,0
|
|
20240401,165500,1182419895,2100,2100,2100,2100,0
|
|
20240401,165400,1182419895,2100,2100,2100,2100,0
|
|
20240401,165300,1182419895,2100,2100,2100,2100,0
|
|
20240401,165200,1182419895,2100,2100,2100,2100,0
|
|
20240401,165100,1182419895,2100,2100,2100,2100,0
|
|
20240401,165000,1182419895,2100,2100,2100,2100,0
|
|
20240401,164900,1182419895,2100,2100,2100,2100,0
|
|
20240401,164800,1182419895,2100,2100,2100,2100,0
|
|
20240401,164700,1182419895,2100,2100,2100,2100,0
|
|
20240401,164600,1182419895,2100,2100,2100,2100,0
|
|
20240401,164500,1182419895,2100,2100,2100,2100,0
|
|
20240401,164400,1182419895,2100,2100,2100,2100,0
|
|
20240401,164300,1182419895,2100,2100,2100,2100,0
|
|
20240401,164200,1182419895,2100,2100,2100,2100,0
|
|
20240401,164100,1182419895,2100,2100,2100,2100,3801
|
|
20240401,164000,1182419895,2100,2100,2100,2100,0
|
|
20240401,163900,1182419895,2100,2100,2100,2100,0
|
|
20240401,163800,1182419895,2100,2100,2100,2100,0
|
|
20240401,163700,1182419895,2100,2100,2100,2100,0
|
|
20240401,163600,1182419895,2100,2100,2100,2100,0
|
|
20240401,163500,1182419895,2100,2100,2100,2100,0
|
|
20240401,163400,1182419895,2100,2100,2100,2100,0
|
|
20240401,163300,1182419895,2100,2100,2100,2100,0
|
|
20240401,163200,1182419895,2100,2100,2100,2100,0
|
|
20240401,163100,1182419895,2100,2100,2100,2100,0
|
|
20240401,163000,1182419895,2100,2100,2100,2100,0
|
|
20240401,162900,1182419895,2100,2100,2100,2100,0
|
|
20240401,162800,1182419895,2100,2100,2100,2100,0
|
|
20240401,162700,1182419895,2100,2100,2100,2100,0
|
|
20240401,162600,1182419895,2100,2100,2100,2100,0
|
|
20240401,162500,1182419895,2100,2100,2100,2100,0
|
|
20240401,162400,1182419895,2100,2100,2100,2100,0
|
|
20240401,162300,1182419895,2100,2100,2100,2100,0
|
|
20240401,162200,1182419895,2100,2100,2100,2100,0
|
|
20240401,162100,1182419895,2100,2100,2100,2100,0
|
|
20240401,162000,1182419895,2100,2100,2100,2100,0
|
|
20240401,161900,1182419895,2100,2100,2100,2100,0
|
|
20240401,161800,1182419895,2100,2100,2100,2100,0
|
|
20240401,161700,1182419895,2100,2100,2100,2100,0
|
|
20240401,161600,1182419895,2100,2100,2100,2100,0
|
|
20240401,161500,1182419895,2100,2100,2100,2100,0
|
|
20240401,161400,1182419895,2100,2100,2100,2100,0
|
|
20240401,161300,1182419895,2100,2100,2100,2100,0
|
|
20240401,161200,1182419895,2100,2100,2100,2100,0
|
|
20240401,161100,1182419895,2100,2100,2100,2100,3801
|
|
20240401,161000,1182419895,2100,2100,2100,2100,0
|
|
20240401,160900,1182419895,2100,2100,2100,2100,0
|
|
20240401,160800,1182419895,2100,2100,2100,2100,0
|
|
20240401,160700,1182419895,2100,2100,2100,2100,0
|
|
20240401,160600,1182419895,2100,2100,2100,2100,0
|
|
20240401,160500,1182419895,2100,2100,2100,2100,0
|
|
20240401,160400,1182419895,2100,2100,2100,2100,0
|
|
20240401,160300,1182419895,2100,2100,2100,2100,0
|
|
20240401,160200,1182419895,2100,2100,2100,2100,0
|
|
20240401,160100,1182419895,2100,2100,2100,2100,0
|
|
20240401,160000,1182419895,2100,2100,2100,2100,0
|
|
20240401,155900,1182419895,2100,2100,2100,2100,0
|
|
20240401,155800,1182419895,2100,2100,2100,2100,0
|
|
20240401,155700,1182419895,2100,2100,2100,2100,0
|
|
20240401,155600,1182419895,2100,2100,2100,2100,0
|
|
20240401,155500,1182419895,2100,2100,2100,2100,0
|
|
20240401,155400,1182419895,2100,2100,2100,2100,0
|
|
20240401,155300,1182419895,2100,2100,2100,2100,0
|
|
20240401,155200,1182419895,2100,2100,2100,2100,0
|
|
20240401,155100,1182419895,2100,2100,2100,2100,0
|
|
20240401,155000,1182419895,2100,2100,2100,2100,0
|
|
20240401,154900,1182419895,2100,2100,2100,2100,0
|
|
20240401,154800,1182419895,2100,2100,2100,2100,0
|
|
20240401,154700,1182419895,2100,2100,2100,2100,0
|
|
20240401,154600,1182419895,2100,2100,2100,2100,0
|
|
20240401,154500,1182419895,2100,2100,2100,2100,0
|
|
20240401,154400,1182419895,2100,2100,2100,2100,0
|
|
20240401,154300,1182419895,2100,2100,2100,2100,0
|
|
20240401,154200,1182419895,2100,2100,2100,2100,0
|
|
20240401,154100,1182419895,2100,2100,2100,2100,3801
|
|
20240401,154000,1182419895,2100,2100,2100,2100,0
|
|
20240401,153900,1182419895,2100,2100,2100,2100,0
|
|
20240401,153800,1182419895,2100,2100,2100,2100,0
|
|
20240401,153700,1182419895,2100,2100,2100,2100,0
|
|
20240401,153600,1182419895,2100,2100,2100,2100,0
|
|
20240401,153500,1182419895,2100,2100,2100,2100,0
|
|
20240401,153400,1182419895,2100,2100,2100,2100,0
|
|
20240401,153300,1182419895,2100,2100,2100,2100,0
|
|
20240401,153200,1182419895,2100,2100,2100,2100,0
|
|
20240401,153100,1182419895,2100,2100,2100,2100,0
|
|
20240401,153000,1182419895,2100,2100,2100,2100,3801
|
|
20240401,152900,1174437795,2090,2090,2090,2090,0
|
|
20240401,152800,1174437795,2090,2090,2090,2090,0
|
|
20240401,152700,1174437795,2090,2090,2090,2090,0
|
|
20240401,152600,1174437795,2090,2090,2090,2090,0
|
|
20240401,152500,1174437795,2090,2090,2090,2090,0
|
|
20240401,152400,1174437795,2090,2090,2090,2090,0
|
|
20240401,152300,1174437795,2090,2090,2090,2090,0
|
|
20240401,152200,1174437795,2090,2090,2090,2090,0
|
|
20240401,152100,1174437795,2090,2090,2090,2090,0
|
|
20240401,152000,1174437795,2090,2090,2090,2090,0
|
|
20240401,151900,1174437795,2090,2090,2095,2090,2114
|
|
20240401,151800,1170019530,2090,2090,2090,2090,5148
|
|
20240401,151700,1159260210,2100,2100,2100,2100,250
|
|
20240401,151600,1158735210,2100,2090,2100,2090,985
|
|
20240401,151500,1156673895,2090,2090,2090,2090,47
|
|
20240401,151400,1156575665,2095,2095,2095,2095,1376
|
|
20240401,151300,1153692945,2100,2100,2100,2100,0
|
|
20240401,151200,1153692945,2100,2095,2100,2095,4
|
|
20240401,151100,1153684550,2095,2100,2100,2095,285
|
|
20240401,151000,1153087470,2095,2095,2095,2090,1946
|
|
20240401,150900,1149010755,2090,2090,2090,2090,0
|
|
20240401,150800,1149010755,2090,2100,2100,2090,822
|
|
20240401,150700,1147288705,2100,2095,2100,2095,115
|
|
20240401,150600,1147047600,2100,2100,2100,2100,801
|
|
20240401,150500,1145365500,2095,2095,2095,2095,0
|
|
20240401,150400,1145365500,2095,2095,2095,2095,0
|
|
20240401,150300,1145365500,2095,2095,2095,2095,0
|
|
20240401,150200,1145365500,2095,2095,2095,2095,1895
|
|
20240401,150100,1141395475,2095,2095,2095,2095,11
|
|
20240401,150000,1141372430,2095,2095,2095,2095,0
|
|
20240401,145900,1141372430,2095,2090,2095,2090,4
|
|
20240401,145800,1141364065,2090,2095,2095,2090,957
|
|
20240401,145700,1139359260,2095,2095,2095,2095,100
|
|
20240401,145600,1139149760,2095,2095,2095,2095,0
|
|
20240401,145500,1139149760,2095,2095,2095,2095,5
|
|
20240401,145400,1139139285,2095,2095,2095,2095,1
|
|
20240401,145300,1139137190,2090,2090,2090,2090,1047
|
|
20240401,145200,1136948960,2090,2090,2090,2090,0
|
|
20240401,145100,1136948960,2090,2090,2090,2090,236
|
|
20240401,145000,1136455720,2090,2090,2090,2090,180
|
|
20240401,144900,1136079520,2090,2095,2095,2090,411
|
|
20240401,144800,1135219810,2090,2090,2090,2090,507
|
|
20240401,144700,1134160180,2090,2090,2090,2090,0
|
|
20240401,144600,1134160180,2090,2090,2090,2090,134
|
|
20240401,144500,1133880120,2095,2095,2095,2095,0
|
|
20240401,144400,1133880120,2095,2095,2095,2095,9
|
|
20240401,144300,1133861265,2095,2095,2095,2095,0
|
|
20240401,144200,1133861265,2095,2095,2095,2095,2
|
|
20240401,144100,1133857075,2090,2095,2095,2090,790
|
|
20240401,144000,1132203475,2095,2095,2095,2095,0
|
|
20240401,143900,1132203475,2095,2095,2095,2095,0
|
|
20240401,143800,1132203475,2095,2095,2095,2095,100
|
|
20240401,143700,1131993975,2095,2090,2095,2090,1004
|
|
20240401,143600,1129890600,2090,2095,2095,2090,52
|
|
20240401,143500,1129781910,2095,2095,2095,2095,21
|
|
20240401,143400,1129737915,2085,2090,2095,2085,321
|
|
20240401,143300,1129066055,2090,2090,2090,2090,400
|
|
20240401,143200,1128230055,2090,2090,2090,2090,312
|
|
20240401,143100,1127577975,2090,2090,2090,2090,1210
|
|
20240401,143000,1125049075,2090,2090,2090,2090,592
|
|
20240401,142900,1123811795,2090,2090,2090,2090,24
|
|
20240401,142800,1123761635,2090,2090,2090,2090,0
|
|
20240401,142700,1123761635,2090,2090,2090,2090,25
|
|
20240401,142600,1123709385,2090,2090,2090,2090,269
|
|
20240401,142500,1123147175,2090,2090,2090,2090,165
|
|
20240401,142400,1122802325,2090,2090,2090,2090,3
|
|
20240401,142300,1122796055,2090,2095,2095,2090,653
|
|
20240401,142200,1121431125,2090,2090,2090,2090,0
|
|
20240401,142100,1121431125,2090,2090,2090,2090,151
|
|
20240401,142000,1121115535,2090,2090,2090,2090,14
|
|
20240401,141900,1121086275,2090,2090,2090,2090,0
|
|
20240401,141800,1121086275,2090,2090,2090,2090,8
|
|
20240401,141700,1121069555,2095,2095,2095,2095,0
|
|
20240401,141600,1121069555,2095,2095,2095,2095,4
|
|
20240401,141500,1121061175,2090,2095,2095,2090,529
|
|
20240401,141400,1119953050,2095,2095,2095,2090,560
|
|
20240401,141300,1118782605,2090,2095,2095,2090,172
|
|
20240401,141200,1118423090,2090,2090,2090,2090,33
|
|
20240401,141100,1118354120,2090,2090,2090,2090,0
|
|
20240401,141000,1118354120,2090,2090,2090,2090,972
|
|
20240401,140900,1116322640,2090,2090,2090,2090,0
|
|
20240401,140800,1116322640,2090,2090,2090,2090,150
|
|
20240401,140700,1116009140,2090,2090,2090,2090,162
|
|
20240401,140600,1115670560,2090,2090,2095,2090,399
|
|
20240401,140500,1114836405,2090,2090,2090,2090,165
|
|
20240401,140400,1114491555,2090,2095,2095,2090,4649
|
|
20240401,140300,1104762805,2095,2100,2100,2095,1776
|
|
20240401,140200,1101042075,2095,2095,2095,2095,0
|
|
20240401,140100,1101042075,2095,2095,2095,2095,1021
|
|
20240401,140000,1098903080,2095,2100,2100,2095,11
|
|
20240401,135900,1098879985,2100,2100,2100,2100,10
|
|
20240401,135800,1098858985,2100,2100,2100,2100,0
|
|
20240401,135700,1098858985,2100,2100,2100,2100,0
|
|
20240401,135600,1098858985,2100,2095,2100,2095,56
|
|
20240401,135500,1098741650,2100,2100,2100,2100,2000
|
|
20240401,135400,1094541650,2100,2100,2100,2095,113
|
|
20240401,135300,1094304385,2095,2095,2095,2095,0
|
|
20240401,135200,1094304385,2095,2095,2095,2095,0
|
|
20240401,135100,1094304385,2095,2100,2100,2095,105
|
|
20240401,135000,1094083935,2090,2090,2095,2090,3340
|
|
20240401,134900,1087088335,2095,2095,2095,2095,1
|
|
20240401,134800,1087086240,2090,2090,2090,2090,0
|
|
20240401,134700,1087086240,2090,2090,2090,2090,480
|
|
20240401,134600,1086083040,2090,2090,2090,2090,0
|
|
20240401,134500,1086083040,2090,2090,2090,2090,0
|
|
20240401,134400,1086083040,2090,2090,2090,2090,0
|
|
20240401,134300,1086083040,2090,2090,2090,2090,1
|
|
20240401,134200,1086080950,2095,2090,2095,2090,11
|
|
20240401,134100,1086057955,2095,2095,2095,2095,9
|
|
20240401,134000,1086039100,2090,2095,2095,2090,807
|
|
20240401,133900,1084348530,2090,2090,2090,2090,0
|
|
20240401,133800,1084348530,2090,2090,2090,2090,4
|
|
20240401,133700,1084340170,2095,2095,2095,2095,0
|
|
20240401,133600,1084340170,2095,2095,2095,2095,174
|
|
20240401,133500,1083975640,2100,2095,2100,2090,2817
|
|
20240401,133400,1078083705,2095,2095,2095,2095,127
|
|
20240401,133300,1077817640,2095,2095,2095,2095,300
|
|
20240401,133200,1077189140,2095,2095,2095,2095,0
|
|
20240401,133100,1077189140,2095,2095,2095,2090,361
|
|
20240401,133000,1076432950,2095,2090,2095,2090,2998
|
|
20240401,132900,1070157530,2090,2090,2090,2090,117
|
|
20240401,132800,1069913000,2085,2090,2090,2085,1848
|
|
20240401,132700,1066052420,2090,2090,2090,2090,194
|
|
20240401,132600,1065646960,2085,2090,2090,2085,576
|
|
20240401,132500,1064443245,2085,2085,2085,2085,29
|
|
20240401,132400,1064382780,2090,2090,2090,2090,53
|
|
20240401,132300,1064272010,2090,2090,2090,2090,22
|
|
20240401,132200,1064226030,2090,2090,2090,2090,35
|
|
20240401,132100,1064152880,2085,2085,2090,2085,166
|
|
20240401,132000,1063806515,2085,2085,2085,2085,0
|
|
20240401,131900,1063806515,2085,2090,2090,2085,24
|
|
20240401,131800,1063756450,2090,2085,2090,2085,199
|
|
20240401,131700,1063341530,2090,2090,2090,2090,0
|
|
20240401,131600,1063341530,2090,2090,2090,2085,3003
|
|
20240401,131500,1057065740,2090,2090,2095,2090,140
|
|
20240401,131400,1056772890,2090,2095,2095,2090,13
|
|
20240401,131300,1056745710,2090,2090,2090,2090,300
|
|
20240401,131200,1056118710,2090,2090,2090,2090,0
|
|
20240401,131100,1056118710,2090,2090,2090,2090,1022
|
|
20240401,131000,1053982730,2090,2090,2090,2090,96
|
|
20240401,130900,1053782090,2090,2090,2095,2090,506
|
|
20240401,130800,1052724405,2090,2090,2090,2090,1
|
|
20240401,130700,1052722315,2090,2090,2090,2090,0
|
|
20240401,130600,1052722315,2090,2090,2090,2090,5
|
|
20240401,130500,1052711865,2095,2095,2095,2095,48
|
|
20240401,130400,1052611305,2095,2095,2095,2095,0
|
|
20240401,130300,1052611305,2095,2090,2095,2090,207
|
|
20240401,130200,1052177685,2090,2095,2095,2090,5614
|
|
20240401,130100,1040418925,2095,2095,2095,2095,0
|
|
20240401,130000,1040418925,2095,2095,2095,2095,0
|
|
20240401,125900,1040418925,2095,2095,2095,2095,101
|
|
20240401,125800,1040207330,2090,2090,2090,2090,0
|
|
20240401,125700,1040207330,2090,2090,2090,2090,100
|
|
20240401,125600,1039998330,2090,2090,2090,2090,227
|
|
20240401,125500,1039523900,2085,2090,2090,2085,2020
|
|
20240401,125400,1035302200,2085,2085,2085,2085,3
|
|
20240401,125300,1035295945,2090,2090,2090,2090,2
|
|
20240401,125200,1035291765,2085,2085,2085,2085,1
|
|
20240401,125100,1035289680,2085,2085,2085,2085,15
|
|
20240401,125000,1035258405,2090,2090,2090,2090,0
|
|
20240401,124900,1035258405,2090,2090,2090,2090,1
|
|
20240401,124800,1035256315,2090,2090,2090,2090,13
|
|
20240401,124700,1035229145,2085,2085,2085,2085,2
|
|
20240401,124600,1035224975,2090,2090,2090,2090,30
|
|
20240401,124500,1035162275,2090,2090,2090,2090,0
|
|
20240401,124400,1035162275,2090,2090,2090,2090,100
|
|
20240401,124300,1034953275,2085,2085,2085,2085,0
|
|
20240401,124200,1034953275,2085,2085,2085,2085,1333
|
|
20240401,124100,1032173970,2080,2080,2080,2080,0
|
|
20240401,124000,1032173970,2080,2080,2080,2080,0
|
|
20240401,123900,1032173970,2080,2080,2080,2080,335
|
|
20240401,123800,1031477170,2085,2085,2085,2085,0
|
|
20240401,123700,1031477170,2085,2085,2085,2085,379
|
|
20240401,123600,1030686955,2085,2085,2085,2085,0
|
|
20240401,123500,1030686955,2085,2080,2085,2080,261
|
|
20240401,123400,1030144065,2085,2085,2085,2085,0
|
|
20240401,123300,1030144065,2085,2085,2085,2085,0
|
|
20240401,123200,1030144065,2085,2085,2085,2085,201
|
|
20240401,123100,1029724980,2085,2085,2085,2085,80
|
|
20240401,123000,1029558180,2080,2080,2080,2080,0
|
|
20240401,122900,1029558180,2080,2085,2085,2080,8374
|
|
20240401,122800,1012100250,2085,2085,2085,2085,1
|
|
20240401,122700,1012098165,2080,2080,2080,2080,0
|
|
20240401,122600,1012098165,2080,2080,2080,2080,41
|
|
20240401,122500,1012012885,2080,2085,2085,2080,369
|
|
20240401,122400,1011244680,2080,2080,2080,2080,0
|
|
20240401,122300,1011244680,2080,2080,2080,2080,0
|
|
20240401,122200,1011244680,2080,2080,2080,2080,41
|
|
20240401,122100,1011159400,2080,2085,2085,2080,11
|
|
20240401,122000,1011136490,2085,2085,2085,2085,31
|
|
20240401,121900,1011071855,2080,2080,2080,2080,93
|
|
20240401,121800,1010878415,2080,2080,2080,2080,0
|
|
20240401,121700,1010878415,2080,2080,2080,2080,10
|
|
20240401,121600,1010857615,2085,2085,2085,2085,1971
|
|
20240401,121500,1006748080,2090,2090,2090,2090,0
|
|
20240401,121400,1006748080,2090,2090,2090,2085,197
|
|
20240401,121300,1006336550,2090,2085,2090,2085,137
|
|
20240401,121200,1006050890,2090,2090,2090,2090,2
|
|
20240401,121100,1006046710,2085,2085,2085,2085,0
|
|
20240401,121000,1006046710,2085,2085,2085,2085,0
|
|
20240401,120900,1006046710,2085,2085,2085,2085,0
|
|
20240401,120800,1006046710,2085,2085,2085,2085,50
|
|
20240401,120700,1005942460,2085,2085,2085,2085,769
|
|
20240401,120600,1004339095,2090,2090,2090,2090,1
|
|
20240401,120500,1004337005,2085,2085,2085,2085,20
|
|
20240401,120400,1004295305,2085,2085,2085,2085,3
|
|
20240401,120300,1004289050,2085,2085,2085,2085,2005
|
|
20240401,120200,1000108625,2085,2085,2085,2085,159
|
|
20240401,120100,999777110,2085,2085,2085,2085,900
|
|
20240401,120000,997900610,2085,2085,2085,2085,0
|
|
20240401,115900,997900610,2085,2085,2085,2085,1
|
|
20240401,115800,997898525,2085,2085,2085,2085,0
|
|
20240401,115700,997898525,2085,2090,2090,2085,69
|
|
20240401,115600,997754335,2090,2090,2090,2090,1
|
|
20240401,115500,997752245,2090,2090,2090,2090,0
|
|
20240401,115400,997752245,2090,2090,2090,2090,0
|
|
20240401,115300,997752245,2090,2090,2090,2090,5
|
|
20240401,115200,997741795,2090,2090,2090,2090,956
|
|
20240401,115100,995743755,2090,2090,2090,2090,14
|
|
20240401,115000,995714495,2085,2085,2085,2085,20
|
|
20240401,114900,995672795,2090,2090,2090,2090,0
|
|
20240401,114800,995672795,2090,2090,2090,2090,0
|
|
20240401,114700,995672795,2090,2090,2090,2090,1
|
|
20240401,114600,995670705,2090,2090,2090,2090,0
|
|
20240401,114500,995670705,2090,2090,2090,2090,785
|
|
20240401,114400,994030055,2090,2095,2095,2090,3
|
|
20240401,114300,994023775,2095,2095,2095,2095,0
|
|
20240401,114200,994023775,2095,2095,2095,2095,0
|
|
20240401,114100,994023775,2095,2095,2095,2095,0
|
|
20240401,114000,994023775,2095,2095,2095,2095,0
|
|
20240401,113900,994023775,2095,2090,2095,2090,39
|
|
20240401,113800,993942170,2090,2090,2090,2090,1193
|
|
20240401,113700,991448800,2085,2085,2085,2085,2441
|
|
20240401,113600,986359315,2085,2085,2085,2085,5
|
|
20240401,113500,986348890,2090,2085,2090,2085,3
|
|
20240401,113400,986342630,2085,2085,2085,2085,3
|
|
20240401,113300,986336375,2090,2090,2090,2090,11
|
|
20240401,113200,986313385,2090,2090,2090,2090,0
|
|
20240401,113100,986313385,2090,2090,2090,2090,0
|
|
20240401,113000,986313385,2090,2095,2095,2090,5826
|
|
20240401,112900,974137040,2100,2100,2100,2100,1
|
|
20240401,112800,974134940,2090,2095,2100,2090,4489
|
|
20240401,112700,964715900,2090,2090,2090,2090,1008
|
|
20240401,112600,962609180,2090,2090,2090,2090,0
|
|
20240401,112500,962609180,2090,2090,2090,2090,30
|
|
20240401,112400,962546480,2090,2090,2090,2090,10
|
|
20240401,112300,962525580,2090,2090,2090,2090,0
|
|
20240401,112200,962525580,2090,2090,2090,2090,0
|
|
20240401,112100,962525580,2090,2090,2090,2090,454
|
|
20240401,112000,961576720,2090,2090,2090,2090,2
|
|
20240401,111900,961572540,2090,2090,2090,2090,509
|
|
20240401,111800,960508730,2090,2090,2090,2090,752
|
|
20240401,111700,958937050,2090,2090,2090,2090,0
|
|
20240401,111600,958937050,2090,2090,2090,2090,12
|
|
20240401,111500,958911970,2090,2090,2090,2090,38
|
|
20240401,111400,958832550,2090,2090,2090,2090,48
|
|
20240401,111300,958732230,2090,2095,2095,2090,603
|
|
20240401,111200,957468960,2095,2095,2095,2095,300
|
|
20240401,111100,956840460,2095,2090,2095,2090,150
|
|
20240401,111000,956526375,2085,2085,2085,2085,258
|
|
20240401,110900,955988445,2085,2090,2090,2085,483
|
|
20240401,110800,954980180,2090,2090,2090,2090,550
|
|
20240401,110700,953830680,2090,2090,2095,2090,778
|
|
20240401,110600,952204560,2090,2090,2090,2090,690
|
|
20240401,110500,950762460,2085,2080,2085,2080,790
|
|
20240401,110400,949116615,2080,2080,2080,2080,0
|
|
20240401,110300,949116615,2080,2080,2080,2080,323
|
|
20240401,110200,948444775,2085,2095,2095,2080,762
|
|
20240401,110100,946859560,2080,2080,2080,2080,0
|
|
20240401,110000,946859560,2080,2095,2095,2080,436
|
|
20240401,105900,945951480,2080,2080,2095,2080,20302
|
|
20240401,105800,903457640,2080,2080,2080,2080,1
|
|
20240401,105700,903455560,2075,2075,2075,2075,150
|
|
20240401,105600,903144310,2075,2075,2075,2075,217
|
|
20240401,105500,902694035,2075,2075,2075,2075,4
|
|
20240401,105400,902685735,2075,2075,2075,2075,504
|
|
20240401,105300,901639935,2075,2075,2075,2075,2
|
|
20240401,105200,901635785,2075,2075,2075,2075,325
|
|
20240401,105100,900961410,2075,2075,2075,2075,503
|
|
20240401,105000,899917685,2070,2070,2070,2070,0
|
|
20240401,104900,899917685,2070,2070,2070,2070,0
|
|
20240401,104800,899917685,2070,2070,2070,2070,20
|
|
20240401,104700,899876285,2085,2085,2085,2085,1
|
|
20240401,104600,899874200,2075,2075,2075,2075,230
|
|
20240401,104500,899396950,2075,2075,2075,2075,0
|
|
20240401,104400,899396950,2075,2075,2075,2075,1239
|
|
20240401,104300,896826025,2085,2085,2085,2085,12
|
|
20240401,104200,896801005,2085,2080,2085,2080,453
|
|
20240401,104100,895858755,2080,2080,2080,2080,1
|
|
20240401,104000,895856675,2075,2075,2075,2075,49
|
|
20240401,103900,895755000,2070,2075,2075,2070,919
|
|
20240401,103800,893849910,2075,2075,2075,2070,317
|
|
20240401,103700,893192205,2070,2070,2070,2070,251
|
|
20240401,103600,892672635,2070,2070,2070,2070,1089
|
|
20240401,103500,890418405,2065,2090,2090,2065,112378
|
|
20240401,103400,655687230,2090,2090,2090,2090,10
|
|
20240401,103300,655666330,2095,2095,2095,2095,50
|
|
20240401,103200,655561580,2095,2095,2095,2095,380
|
|
20240401,103100,654765480,2090,2095,2095,2090,341
|
|
20240401,103000,654052745,2090,2090,2090,2090,200
|
|
20240401,102900,653634745,2095,2095,2095,2095,89
|
|
20240401,102800,653448290,2095,2095,2095,2095,1
|
|
20240401,102700,653446195,2095,2095,2095,2095,1145
|
|
20240401,102600,651047420,2095,2095,2095,2095,2942
|
|
20240401,102500,644883930,2090,2095,2095,2090,2376
|
|
20240401,102400,639915855,2090,2095,2095,2090,2251
|
|
20240401,102300,635211260,2095,2095,2095,2095,4
|
|
20240401,102200,635202880,2095,2095,2095,2090,845
|
|
20240401,102100,633434305,2095,2095,2095,2095,0
|
|
20240401,102000,633434305,2095,2095,2095,2095,501
|
|
20240401,101900,632384710,2095,2095,2095,2095,50
|
|
20240401,101800,632279960,2095,2095,2095,2095,51
|
|
20240401,101700,632173115,2095,2095,2095,2090,1577
|
|
20240401,101600,628872005,2090,2090,2090,2090,0
|
|
20240401,101500,628872005,2090,2090,2090,2090,1010
|
|
20240401,101400,626761105,2090,2095,2095,2090,483
|
|
20240401,101300,625751245,2095,2095,2095,2095,100
|
|
20240401,101200,625541745,2090,2090,2090,2090,41
|
|
20240401,101100,625456055,2090,2090,2090,2090,0
|
|
20240401,101000,625456055,2090,2095,2095,2090,1644
|
|
20240401,100900,622019825,2090,2095,2095,2090,188
|
|
20240401,100800,621626395,2095,2090,2095,2090,503
|
|
20240401,100700,620572615,2090,2095,2095,2090,73
|
|
20240401,100600,620419740,2095,2090,2095,2090,254
|
|
20240401,100500,619888380,2090,2090,2095,2090,1961
|
|
20240401,100400,615787260,2090,2090,2095,2090,338
|
|
20240401,100300,615080825,2090,2090,2095,2090,6156
|
|
20240401,100200,602214765,2090,2095,2095,2090,535
|
|
20240401,100100,601095365,2095,2095,2095,2090,242
|
|
20240401,100000,600588580,2095,2090,2095,2090,456
|
|
20240401,095900,599635150,2095,2090,2095,2090,111
|
|
20240401,095800,599402910,2095,2095,2095,2095,3
|
|
20240401,095700,599396625,2090,2095,2095,2090,109
|
|
20240401,095600,599168805,2090,2090,2095,2090,3186
|
|
20240401,095500,592499380,2090,2095,2095,2090,990
|
|
20240401,095400,590430230,2095,2095,2095,2095,1
|
|
20240401,095300,590428135,2090,2090,2090,2090,441
|
|
20240401,095200,589506445,2090,2090,2090,2090,2115
|
|
20240401,095100,585086095,2090,2090,2095,2090,4845
|
|
20240401,095000,574959645,2090,2090,2090,2090,1892
|
|
20240401,094900,571005365,2095,2095,2095,2090,7
|
|
20240401,094800,570990725,2090,2095,2095,2090,80
|
|
20240401,094700,570823275,2095,2090,2095,2090,125
|
|
20240401,094600,570561500,2090,2095,2095,2090,372
|
|
20240401,094500,569783020,2095,2090,2095,2090,1836
|
|
20240401,094400,565945775,2095,2095,2095,2095,0
|
|
20240401,094300,565945775,2095,2095,2095,2095,1
|
|
20240401,094200,565943680,2095,2095,2095,2095,242
|
|
20240401,094100,565436690,2095,2095,2095,2095,24
|
|
20240401,094000,565386410,2090,2095,2095,2090,217
|
|
20240401,093900,564931880,2095,2095,2095,2095,4
|
|
20240401,093800,564923500,2095,2095,2095,2095,5
|
|
20240401,093700,564913025,2090,2090,2090,2090,500
|
|
20240401,093600,563868025,2090,2095,2095,2090,6239
|
|
20240401,093500,550800300,2095,2095,2095,2090,305
|
|
20240401,093400,550162825,2095,2095,2095,2095,48
|
|
20240401,093300,550062265,2095,2095,2095,2090,1134
|
|
20240401,093200,547686790,2095,2095,2095,2095,484
|
|
20240401,093100,546672810,2095,2095,2095,2095,569
|
|
20240401,093000,545480755,2100,2090,2100,2090,3674
|
|
20240401,092900,537788965,2095,2095,2095,2090,19310
|
|
20240401,092800,497428520,2095,2095,2095,2095,994
|
|
20240401,092700,495346090,2095,2095,2100,2095,938
|
|
20240401,092600,493379980,2095,2095,2095,2095,5564
|
|
20240401,092500,481723400,2095,2090,2095,2090,3417
|
|
20240401,092400,474566690,2090,2090,2090,2090,23751
|
|
20240401,092300,424927100,2095,2095,2100,2090,42796
|
|
20240401,092200,335423420,2100,2100,2100,2095,1917
|
|
20240401,092100,331401665,2105,2100,2105,2090,51085
|
|
20240401,092000,224585895,2100,2090,2115,2090,45950
|
|
20240401,091900,128106735,2090,2090,2095,2090,15495
|
|
20240401,091800,95721935,2090,2080,2090,2070,17195
|
|
20240401,091700,59867460,2080,2075,2080,2075,2246
|
|
20240401,091600,55207005,2075,2070,2075,2070,12
|
|
20240401,091500,55182160,2070,2065,2075,2065,13392
|
|
20240401,091400,27515960,2060,2060,2060,2060,50
|
|
20240401,091300,27412960,2060,2060,2065,2060,815
|
|
20240401,091200,25734055,2065,2065,2065,2065,3295
|
|
20240401,091100,18929880,2065,2065,2065,2065,513
|
|
20240401,091000,17870535,2065,2060,2065,2060,857
|
|
20240401,090900,16105110,2060,2060,2060,2060,130
|
|
20240401,090800,15837310,2060,2060,2060,2060,25
|
|
20240401,090700,15785810,2065,2065,2065,2060,1134
|
|
20240401,090600,13449210,2065,2065,2065,2065,20
|
|
20240401,090500,13407910,2065,2065,2065,2065,1
|
|
20240401,090400,13405845,2055,2070,2070,2055,101
|
|
20240401,090300,13198275,2055,2065,2070,2055,158
|
|
20240401,090200,12872725,2070,2070,2070,2070,21
|
|
20240401,090100,12829255,2070,2065,2070,2065,3608
|
|
20240401,090000,5378695,2065,2045,2065,2045,2620
|