584 lines
28 KiB
CSV
584 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,184100,376425915,2085,2085,2085,2085,1648
|
|
20240402,184000,376425915,2085,2085,2085,2085,0
|
|
20240402,183900,376425915,2085,2085,2085,2085,0
|
|
20240402,183800,376425915,2085,2085,2085,2085,0
|
|
20240402,183700,376425915,2085,2085,2085,2085,0
|
|
20240402,183600,376425915,2085,2085,2085,2085,0
|
|
20240402,183500,376425915,2085,2085,2085,2085,0
|
|
20240402,183400,376425915,2085,2085,2085,2085,0
|
|
20240402,183300,376425915,2085,2085,2085,2085,0
|
|
20240402,183200,376425915,2085,2085,2085,2085,0
|
|
20240402,183100,376425915,2085,2085,2085,2085,0
|
|
20240402,183000,376425915,2085,2085,2085,2085,0
|
|
20240402,182900,376425915,2085,2085,2085,2085,0
|
|
20240402,182800,376425915,2085,2085,2085,2085,0
|
|
20240402,182700,376425915,2085,2085,2085,2085,0
|
|
20240402,182600,376425915,2085,2085,2085,2085,0
|
|
20240402,182500,376425915,2085,2085,2085,2085,0
|
|
20240402,182400,376425915,2085,2085,2085,2085,0
|
|
20240402,182300,376425915,2085,2085,2085,2085,0
|
|
20240402,182200,376425915,2085,2085,2085,2085,0
|
|
20240402,182100,376425915,2085,2085,2085,2085,0
|
|
20240402,182000,376425915,2085,2085,2085,2085,0
|
|
20240402,181900,376425915,2085,2085,2085,2085,0
|
|
20240402,181800,376425915,2085,2085,2085,2085,0
|
|
20240402,181700,376425915,2085,2085,2085,2085,0
|
|
20240402,181600,376425915,2085,2085,2085,2085,0
|
|
20240402,181500,376425915,2085,2085,2085,2085,0
|
|
20240402,181400,376425915,2085,2085,2085,2085,0
|
|
20240402,181300,376425915,2085,2085,2085,2085,0
|
|
20240402,181200,376425915,2085,2085,2085,2085,0
|
|
20240402,181100,376425915,2085,2085,2085,2085,1648
|
|
20240402,181000,376425915,2085,2085,2085,2085,0
|
|
20240402,180900,376425915,2085,2085,2085,2085,0
|
|
20240402,180800,376425915,2085,2085,2085,2085,0
|
|
20240402,180700,376425915,2085,2085,2085,2085,0
|
|
20240402,180600,376425915,2085,2085,2085,2085,0
|
|
20240402,180500,376425915,2085,2085,2085,2085,0
|
|
20240402,180400,376425915,2085,2085,2085,2085,0
|
|
20240402,180300,376425915,2085,2085,2085,2085,0
|
|
20240402,180200,376425915,2085,2085,2085,2085,0
|
|
20240402,180100,376425915,2085,2085,2085,2085,0
|
|
20240402,180000,376425915,2085,2085,2085,2085,0
|
|
20240402,175900,376425915,2085,2085,2085,2085,0
|
|
20240402,175800,376425915,2085,2085,2085,2085,0
|
|
20240402,175700,376425915,2085,2085,2085,2085,0
|
|
20240402,175600,376425915,2085,2085,2085,2085,0
|
|
20240402,175500,376425915,2085,2085,2085,2085,0
|
|
20240402,175400,376425915,2085,2085,2085,2085,0
|
|
20240402,175300,376425915,2085,2085,2085,2085,0
|
|
20240402,175200,376425915,2085,2085,2085,2085,0
|
|
20240402,175100,376425915,2085,2085,2085,2085,0
|
|
20240402,175000,376425915,2085,2085,2085,2085,0
|
|
20240402,174900,376425915,2085,2085,2085,2085,0
|
|
20240402,174800,376425915,2085,2085,2085,2085,0
|
|
20240402,174700,376425915,2085,2085,2085,2085,0
|
|
20240402,174600,376425915,2085,2085,2085,2085,0
|
|
20240402,174500,376425915,2085,2085,2085,2085,0
|
|
20240402,174400,376425915,2085,2085,2085,2085,0
|
|
20240402,174300,376425915,2085,2085,2085,2085,0
|
|
20240402,174200,376425915,2085,2085,2085,2085,0
|
|
20240402,174100,376425915,2085,2085,2085,2085,1648
|
|
20240402,174000,376425915,2085,2085,2085,2085,0
|
|
20240402,173900,376425915,2085,2085,2085,2085,0
|
|
20240402,173800,376425915,2085,2085,2085,2085,0
|
|
20240402,173700,376425915,2085,2085,2085,2085,0
|
|
20240402,173600,376425915,2085,2085,2085,2085,0
|
|
20240402,173500,376425915,2085,2085,2085,2085,0
|
|
20240402,173400,376425915,2085,2085,2085,2085,0
|
|
20240402,173300,376425915,2085,2085,2085,2085,0
|
|
20240402,173200,376425915,2085,2085,2085,2085,0
|
|
20240402,173100,376425915,2085,2085,2085,2085,0
|
|
20240402,173000,376425915,2085,2085,2085,2085,0
|
|
20240402,172900,376425915,2085,2085,2085,2085,0
|
|
20240402,172800,376425915,2085,2085,2085,2085,0
|
|
20240402,172700,376425915,2085,2085,2085,2085,0
|
|
20240402,172600,376425915,2085,2085,2085,2085,0
|
|
20240402,172500,376425915,2085,2085,2085,2085,0
|
|
20240402,172400,376425915,2085,2085,2085,2085,0
|
|
20240402,172300,376425915,2085,2085,2085,2085,0
|
|
20240402,172200,376425915,2085,2085,2085,2085,0
|
|
20240402,172100,376425915,2085,2085,2085,2085,0
|
|
20240402,172000,376425915,2085,2085,2085,2085,0
|
|
20240402,171900,376425915,2085,2085,2085,2085,0
|
|
20240402,171800,376425915,2085,2085,2085,2085,0
|
|
20240402,171700,376425915,2085,2085,2085,2085,0
|
|
20240402,171600,376425915,2085,2085,2085,2085,0
|
|
20240402,171500,376425915,2085,2085,2085,2085,0
|
|
20240402,171400,376425915,2085,2085,2085,2085,0
|
|
20240402,171300,376425915,2085,2085,2085,2085,0
|
|
20240402,171200,376425915,2085,2085,2085,2085,0
|
|
20240402,171100,376425915,2085,2085,2085,2085,1648
|
|
20240402,171000,376425915,2085,2085,2085,2085,0
|
|
20240402,170900,376425915,2085,2085,2085,2085,0
|
|
20240402,170800,376425915,2085,2085,2085,2085,0
|
|
20240402,170700,376425915,2085,2085,2085,2085,0
|
|
20240402,170600,376425915,2085,2085,2085,2085,0
|
|
20240402,170500,376425915,2085,2085,2085,2085,0
|
|
20240402,170400,376425915,2085,2085,2085,2085,0
|
|
20240402,170300,376425915,2085,2085,2085,2085,0
|
|
20240402,170200,376425915,2085,2085,2085,2085,0
|
|
20240402,170100,376425915,2085,2085,2085,2085,0
|
|
20240402,170000,376425915,2085,2085,2085,2085,0
|
|
20240402,165900,376425915,2085,2085,2085,2085,0
|
|
20240402,165800,376425915,2085,2085,2085,2085,0
|
|
20240402,165700,376425915,2085,2085,2085,2085,0
|
|
20240402,165600,376425915,2085,2085,2085,2085,0
|
|
20240402,165500,376425915,2085,2085,2085,2085,0
|
|
20240402,165400,376425915,2085,2085,2085,2085,0
|
|
20240402,165300,376425915,2085,2085,2085,2085,0
|
|
20240402,165200,376425915,2085,2085,2085,2085,0
|
|
20240402,165100,376425915,2085,2085,2085,2085,0
|
|
20240402,165000,376425915,2085,2085,2085,2085,0
|
|
20240402,164900,376425915,2085,2085,2085,2085,0
|
|
20240402,164800,376425915,2085,2085,2085,2085,0
|
|
20240402,164700,376425915,2085,2085,2085,2085,0
|
|
20240402,164600,376425915,2085,2085,2085,2085,0
|
|
20240402,164500,376425915,2085,2085,2085,2085,0
|
|
20240402,164400,376425915,2085,2085,2085,2085,0
|
|
20240402,164300,376425915,2085,2085,2085,2085,0
|
|
20240402,164200,376425915,2085,2085,2085,2085,0
|
|
20240402,164100,376425915,2085,2085,2085,2085,1648
|
|
20240402,164000,376425915,2085,2085,2085,2085,0
|
|
20240402,163900,376425915,2085,2085,2085,2085,0
|
|
20240402,163800,376425915,2085,2085,2085,2085,0
|
|
20240402,163700,376425915,2085,2085,2085,2085,0
|
|
20240402,163600,376425915,2085,2085,2085,2085,0
|
|
20240402,163500,376425915,2085,2085,2085,2085,0
|
|
20240402,163400,376425915,2085,2085,2085,2085,0
|
|
20240402,163300,376425915,2085,2085,2085,2085,0
|
|
20240402,163200,376425915,2085,2085,2085,2085,0
|
|
20240402,163100,376425915,2085,2085,2085,2085,0
|
|
20240402,163000,376425915,2085,2085,2085,2085,0
|
|
20240402,162900,376425915,2085,2085,2085,2085,0
|
|
20240402,162800,376425915,2085,2085,2085,2085,0
|
|
20240402,162700,376425915,2085,2085,2085,2085,0
|
|
20240402,162600,376425915,2085,2085,2085,2085,0
|
|
20240402,162500,376425915,2085,2085,2085,2085,0
|
|
20240402,162400,376425915,2085,2085,2085,2085,0
|
|
20240402,162300,376425915,2085,2085,2085,2085,0
|
|
20240402,162200,376425915,2085,2085,2085,2085,0
|
|
20240402,162100,376425915,2085,2085,2085,2085,0
|
|
20240402,162000,376425915,2085,2085,2085,2085,0
|
|
20240402,161900,376425915,2085,2085,2085,2085,0
|
|
20240402,161800,376425915,2085,2085,2085,2085,0
|
|
20240402,161700,376425915,2085,2085,2085,2085,0
|
|
20240402,161600,376425915,2085,2085,2085,2085,0
|
|
20240402,161500,376425915,2085,2085,2085,2085,0
|
|
20240402,161400,376425915,2085,2085,2085,2085,0
|
|
20240402,161300,376425915,2085,2085,2085,2085,0
|
|
20240402,161200,376425915,2085,2085,2085,2085,0
|
|
20240402,161100,376425915,2085,2085,2085,2085,1648
|
|
20240402,161000,376425915,2085,2085,2085,2085,0
|
|
20240402,160900,376425915,2085,2085,2085,2085,0
|
|
20240402,160800,376425915,2085,2085,2085,2085,0
|
|
20240402,160700,376425915,2085,2085,2085,2085,0
|
|
20240402,160600,376425915,2085,2085,2085,2085,0
|
|
20240402,160500,376425915,2085,2085,2085,2085,0
|
|
20240402,160400,376425915,2085,2085,2085,2085,0
|
|
20240402,160300,376425915,2085,2085,2085,2085,0
|
|
20240402,160200,376425915,2085,2085,2085,2085,0
|
|
20240402,160100,376425915,2085,2085,2085,2085,0
|
|
20240402,160000,376425915,2085,2085,2085,2085,0
|
|
20240402,155900,376425915,2085,2085,2085,2085,0
|
|
20240402,155800,376425915,2085,2085,2085,2085,0
|
|
20240402,155700,376425915,2085,2085,2085,2085,0
|
|
20240402,155600,376425915,2085,2085,2085,2085,0
|
|
20240402,155500,376425915,2085,2085,2085,2085,0
|
|
20240402,155400,376425915,2085,2085,2085,2085,0
|
|
20240402,155300,376425915,2085,2085,2085,2085,0
|
|
20240402,155200,376425915,2085,2085,2085,2085,0
|
|
20240402,155100,376425915,2085,2085,2085,2085,0
|
|
20240402,155000,376425915,2085,2085,2085,2085,0
|
|
20240402,154900,376425915,2085,2085,2085,2085,0
|
|
20240402,154800,376425915,2085,2085,2085,2085,0
|
|
20240402,154700,376425915,2085,2085,2085,2085,0
|
|
20240402,154600,376425915,2085,2085,2085,2085,0
|
|
20240402,154500,376425915,2085,2085,2085,2085,0
|
|
20240402,154400,376425915,2085,2085,2085,2085,0
|
|
20240402,154300,376425915,2085,2085,2085,2085,0
|
|
20240402,154200,376425915,2085,2085,2085,2085,0
|
|
20240402,154100,376425915,2085,2085,2085,2085,1648
|
|
20240402,154000,376425915,2085,2085,2085,2085,0
|
|
20240402,153900,376425915,2085,2085,2085,2085,0
|
|
20240402,153800,376425915,2085,2085,2085,2085,0
|
|
20240402,153700,376425915,2085,2085,2085,2085,0
|
|
20240402,153600,376425915,2085,2085,2085,2085,0
|
|
20240402,153500,376425915,2085,2085,2085,2085,0
|
|
20240402,153400,376425915,2085,2085,2085,2085,0
|
|
20240402,153300,376425915,2085,2085,2085,2085,0
|
|
20240402,153200,376425915,2085,2085,2085,2085,0
|
|
20240402,153100,376425915,2085,2085,2085,2085,0
|
|
20240402,153000,376425915,2085,2085,2085,2085,1648
|
|
20240402,152900,372989835,2085,2085,2085,2085,0
|
|
20240402,152800,372989835,2085,2085,2085,2085,0
|
|
20240402,152700,372989835,2085,2085,2085,2085,0
|
|
20240402,152600,372989835,2085,2085,2085,2085,0
|
|
20240402,152500,372989835,2085,2085,2085,2085,0
|
|
20240402,152400,372989835,2085,2085,2085,2085,0
|
|
20240402,152300,372989835,2085,2085,2085,2085,0
|
|
20240402,152200,372989835,2085,2085,2085,2085,0
|
|
20240402,152100,372989835,2085,2085,2085,2085,0
|
|
20240402,152000,372989835,2085,2085,2085,2085,0
|
|
20240402,151900,372989835,2085,2085,2085,2080,34
|
|
20240402,151800,372919095,2080,2080,2080,2080,33
|
|
20240402,151700,372850455,2085,2085,2085,2085,0
|
|
20240402,151600,372850455,2085,2080,2085,2080,110
|
|
20240402,151500,372621650,2090,2090,2090,2090,479
|
|
20240402,151400,371620540,2080,2085,2085,2080,1065
|
|
20240402,151300,369400340,2085,2085,2085,2085,19
|
|
20240402,151200,369360725,2080,2080,2080,2080,15
|
|
20240402,151100,369329525,2085,2085,2085,2085,1016
|
|
20240402,151000,367211165,2085,2085,2085,2085,277
|
|
20240402,150900,366633620,2090,2090,2090,2090,0
|
|
20240402,150800,366633620,2090,2090,2090,2090,0
|
|
20240402,150700,366633620,2090,2090,2090,2090,0
|
|
20240402,150600,366633620,2090,2085,2090,2085,255
|
|
20240402,150500,366100795,2090,2090,2090,2090,0
|
|
20240402,150400,366100795,2090,2090,2090,2090,0
|
|
20240402,150300,366100795,2090,2090,2090,2090,0
|
|
20240402,150200,366100795,2090,2090,2090,2090,0
|
|
20240402,150100,366100795,2090,2090,2090,2090,1
|
|
20240402,150000,366098705,2080,2080,2080,2080,0
|
|
20240402,145900,366098705,2080,2080,2080,2080,200
|
|
20240402,145800,365682705,2080,2085,2090,2080,1035
|
|
20240402,145700,363523525,2090,2090,2090,2090,0
|
|
20240402,145600,363523525,2090,2090,2090,2090,0
|
|
20240402,145500,363523525,2090,2090,2090,2090,0
|
|
20240402,145400,363523525,2090,2090,2090,2090,0
|
|
20240402,145300,363523525,2090,2090,2090,2090,0
|
|
20240402,145200,363523525,2090,2090,2090,2090,1
|
|
20240402,145100,363521435,2095,2095,2095,2095,0
|
|
20240402,145000,363521435,2095,2090,2095,2090,12
|
|
20240402,144900,363496305,2095,2095,2095,2095,0
|
|
20240402,144800,363496305,2095,2095,2095,2095,0
|
|
20240402,144700,363496305,2095,2095,2095,2095,0
|
|
20240402,144600,363496305,2095,2095,2095,2095,0
|
|
20240402,144500,363496305,2095,2095,2095,2095,0
|
|
20240402,144400,363496305,2095,2090,2095,2090,101
|
|
20240402,144300,363285210,2090,2090,2090,2090,1
|
|
20240402,144200,363283120,2085,2090,2090,2085,1114
|
|
20240402,144100,360955160,2090,2080,2090,2080,2091
|
|
20240402,144000,356595550,2080,2080,2080,2080,8
|
|
20240402,143900,356578910,2085,2085,2085,2085,4
|
|
20240402,143800,356570570,2085,2085,2085,2085,108
|
|
20240402,143700,356345390,2085,2085,2085,2085,0
|
|
20240402,143600,356345390,2085,2080,2085,2080,62
|
|
20240402,143500,356216425,2080,2080,2080,2080,11
|
|
20240402,143400,356193545,2085,2080,2085,2080,3001
|
|
20240402,143300,349945570,2075,2080,2080,2075,4418
|
|
20240402,143200,340756565,2075,2075,2075,2075,0
|
|
20240402,143100,340756565,2075,2075,2075,2075,0
|
|
20240402,143000,340756565,2075,2075,2075,2075,9
|
|
20240402,142900,340737890,2075,2075,2075,2075,0
|
|
20240402,142800,340737890,2075,2075,2075,2075,168
|
|
20240402,142700,340389290,2080,2080,2080,2080,1
|
|
20240402,142600,340387210,2075,2075,2075,2075,375
|
|
20240402,142500,339609085,2075,2075,2075,2075,0
|
|
20240402,142400,339609085,2075,2075,2075,2075,0
|
|
20240402,142300,339609085,2075,2075,2075,2075,0
|
|
20240402,142200,339609085,2075,2080,2080,2075,324
|
|
20240402,142100,338936780,2075,2075,2075,2075,60
|
|
20240402,142000,338812280,2075,2075,2075,2075,214
|
|
20240402,141900,338368230,2075,2070,2075,2070,2269
|
|
20240402,141800,333661260,2075,2075,2075,2075,0
|
|
20240402,141700,333661260,2075,2075,2075,2075,3407
|
|
20240402,141600,326591735,2080,2075,2080,2075,4575
|
|
20240402,141500,317078605,2075,2075,2075,2075,1033
|
|
20240402,141400,314935130,2075,2075,2075,2075,0
|
|
20240402,141300,314935130,2075,2075,2075,2075,0
|
|
20240402,141200,314935130,2075,2075,2075,2075,60
|
|
20240402,141100,314810630,2080,2070,2080,2070,4
|
|
20240402,141000,314802340,2070,2070,2070,2070,45
|
|
20240402,140900,314709190,2070,2070,2075,2070,1100
|
|
20240402,140800,312427190,2075,2075,2075,2075,500
|
|
20240402,140700,311389690,2075,2070,2075,2070,2
|
|
20240402,140600,311385545,2075,2075,2075,2075,15
|
|
20240402,140500,311354420,2070,2070,2070,2070,1227
|
|
20240402,140400,308814530,2070,2070,2070,2070,10
|
|
20240402,140300,308793830,2070,2070,2070,2070,0
|
|
20240402,140200,308793830,2070,2070,2070,2070,0
|
|
20240402,140100,308793830,2070,2070,2070,2070,0
|
|
20240402,140000,308793830,2070,2070,2070,2070,0
|
|
20240402,135900,308793830,2070,2070,2070,2070,0
|
|
20240402,135800,308793830,2070,2065,2070,2065,934
|
|
20240402,135700,306863845,2070,2070,2070,2070,5
|
|
20240402,135600,306853495,2070,2070,2070,2070,0
|
|
20240402,135500,306853495,2070,2070,2070,2070,2
|
|
20240402,135400,306849355,2065,2065,2065,2065,0
|
|
20240402,135300,306849355,2065,2065,2065,2065,0
|
|
20240402,135200,306849355,2065,2065,2065,2065,30
|
|
20240402,135100,306787405,2070,2070,2070,2070,1
|
|
20240402,135000,306785335,2070,2070,2070,2070,0
|
|
20240402,134900,306785335,2070,2070,2070,2070,0
|
|
20240402,134800,306785335,2070,2070,2070,2070,0
|
|
20240402,134700,306785335,2070,2070,2070,2070,0
|
|
20240402,134600,306785335,2070,2070,2070,2070,0
|
|
20240402,134500,306785335,2070,2070,2070,2070,1
|
|
20240402,134400,306783265,2070,2070,2070,2070,8
|
|
20240402,134300,306766705,2070,2070,2070,2070,0
|
|
20240402,134200,306766705,2070,2070,2070,2070,5
|
|
20240402,134100,306756355,2070,2070,2070,2070,36
|
|
20240402,134000,306681835,2065,2065,2065,2065,0
|
|
20240402,133900,306681835,2065,2065,2065,2065,0
|
|
20240402,133800,306681835,2065,2065,2065,2065,0
|
|
20240402,133700,306681835,2065,2060,2070,2060,5930
|
|
20240402,133600,294411385,2060,2065,2065,2060,5439
|
|
20240402,133500,283182045,2065,2065,2065,2065,1
|
|
20240402,133400,283179980,2070,2070,2070,2070,0
|
|
20240402,133300,283179980,2070,2065,2070,2065,394
|
|
20240402,133200,282366365,2065,2060,2065,2060,1083
|
|
20240402,133100,280135330,2060,2060,2060,2060,0
|
|
20240402,133000,280135330,2060,2060,2060,2060,0
|
|
20240402,132900,280135330,2060,2060,2060,2060,49
|
|
20240402,132800,280034390,2060,2060,2060,2060,20
|
|
20240402,132700,279993190,2065,2065,2065,2065,0
|
|
20240402,132600,279993190,2065,2060,2065,2060,1258
|
|
20240402,132500,277395565,2060,2060,2060,2060,0
|
|
20240402,132400,277395565,2060,2060,2060,2060,0
|
|
20240402,132300,277395565,2060,2065,2065,2060,576
|
|
20240402,132200,276208995,2060,2060,2060,2060,0
|
|
20240402,132100,276208995,2060,2060,2065,2060,7
|
|
20240402,132000,276194570,2060,2065,2065,2060,92
|
|
20240402,131900,276005045,2065,2065,2065,2065,0
|
|
20240402,131800,276005045,2065,2060,2065,2060,1000
|
|
20240402,131700,273945040,2060,2060,2060,2060,0
|
|
20240402,131600,273945040,2060,2060,2060,2060,0
|
|
20240402,131500,273945040,2060,2065,2065,2060,23
|
|
20240402,131400,273897620,2065,2065,2065,2065,0
|
|
20240402,131300,273897620,2065,2065,2065,2065,0
|
|
20240402,131200,273897620,2065,2065,2065,2065,0
|
|
20240402,131100,273897620,2065,2070,2070,2065,46
|
|
20240402,131000,273802450,2070,2070,2070,2070,0
|
|
20240402,130900,273802450,2070,2070,2070,2070,0
|
|
20240402,130800,273802450,2070,2070,2070,2070,1
|
|
20240402,130700,273800380,2060,2060,2060,2060,0
|
|
20240402,130600,273800380,2060,2065,2070,2060,2515
|
|
20240402,130500,268599685,2065,2060,2065,2060,232
|
|
20240402,130400,268121760,2060,2060,2060,2060,0
|
|
20240402,130300,268121760,2060,2060,2060,2060,0
|
|
20240402,130200,268121760,2060,2070,2070,2060,286
|
|
20240402,130100,267532510,2070,2070,2070,2060,2192
|
|
20240402,130000,263016625,2070,2070,2070,2070,2410
|
|
20240402,125900,258027925,2070,2070,2070,2070,3
|
|
20240402,125800,258021715,2070,2070,2070,2070,0
|
|
20240402,125700,258021715,2070,2070,2070,2070,300
|
|
20240402,125600,257400715,2070,2060,2070,2060,20
|
|
20240402,125500,257359505,2070,2070,2070,2070,1
|
|
20240402,125400,257357435,2065,2065,2065,2065,300
|
|
20240402,125300,256737935,2060,2060,2060,2060,62
|
|
20240402,125200,256610215,2060,2070,2070,2060,1538
|
|
20240402,125100,253434565,2065,2065,2065,2065,476
|
|
20240402,125000,252451625,2060,2065,2065,2060,4
|
|
20240402,124900,252443380,2060,2060,2060,2060,0
|
|
20240402,124800,252443380,2060,2060,2060,2060,50
|
|
20240402,124700,252340380,2060,2060,2060,2060,0
|
|
20240402,124600,252340380,2060,2060,2060,2060,4
|
|
20240402,124500,252332140,2060,2060,2060,2060,83
|
|
20240402,124400,252161160,2060,2060,2060,2060,1354
|
|
20240402,124300,249371920,2060,2060,2060,2060,34
|
|
20240402,124200,249301880,2065,2065,2065,2065,0
|
|
20240402,124100,249301880,2065,2065,2065,2065,935
|
|
20240402,124000,247371105,2070,2070,2070,2070,6
|
|
20240402,123900,247358685,2065,2065,2065,2065,45
|
|
20240402,123800,247265760,2060,2060,2060,2060,475
|
|
20240402,123700,246287260,2060,2065,2065,2060,1045
|
|
20240402,123600,244134335,2060,2065,2065,2060,72
|
|
20240402,123500,243985715,2065,2065,2065,2065,1590
|
|
20240402,123400,240702365,2065,2065,2065,2065,3
|
|
20240402,123300,240696170,2060,2060,2060,2060,0
|
|
20240402,123200,240696170,2060,2060,2060,2060,0
|
|
20240402,123100,240696170,2060,2060,2060,2060,0
|
|
20240402,123000,240696170,2060,2060,2060,2060,0
|
|
20240402,122900,240696170,2060,2060,2060,2060,5
|
|
20240402,122800,240685870,2065,2060,2065,2060,102
|
|
20240402,122700,240475250,2065,2065,2065,2065,1018
|
|
20240402,122600,238373080,2065,2065,2065,2065,0
|
|
20240402,122500,238373080,2065,2060,2065,2060,440
|
|
20240402,122400,237465180,2060,2060,2060,2060,0
|
|
20240402,122300,237465180,2060,2060,2060,2060,56
|
|
20240402,122200,237349820,2060,2060,2060,2060,0
|
|
20240402,122100,237349820,2060,2060,2060,2060,0
|
|
20240402,122000,237349820,2060,2065,2065,2060,8
|
|
20240402,121900,237333335,2060,2060,2060,2060,58
|
|
20240402,121800,237213855,2060,2060,2060,2060,78
|
|
20240402,121700,237053175,2065,2065,2065,2065,4
|
|
20240402,121600,237044915,2065,2060,2065,2060,41
|
|
20240402,121500,236960370,2065,2060,2065,2060,74
|
|
20240402,121400,236807855,2065,2065,2065,2065,6
|
|
20240402,121300,236795465,2065,2065,2065,2065,0
|
|
20240402,121200,236795465,2065,2065,2065,2065,50
|
|
20240402,121100,236692215,2060,2060,2060,2060,62
|
|
20240402,121000,236564495,2060,2065,2065,2060,3456
|
|
20240402,120900,229428075,2065,2065,2065,2065,0
|
|
20240402,120800,229428075,2065,2065,2065,2065,50
|
|
20240402,120700,229324825,2065,2065,2065,2065,0
|
|
20240402,120600,229324825,2065,2065,2065,2065,0
|
|
20240402,120500,229324825,2065,2065,2070,2065,3107
|
|
20240402,120400,222908370,2070,2070,2070,2070,0
|
|
20240402,120300,222908370,2070,2070,2070,2070,0
|
|
20240402,120200,222908370,2070,2070,2070,2070,1
|
|
20240402,120100,222906300,2070,2070,2070,2070,0
|
|
20240402,120000,222906300,2070,2070,2070,2070,0
|
|
20240402,115900,222906300,2070,2070,2070,2070,10
|
|
20240402,115800,222885600,2070,2070,2070,2070,2
|
|
20240402,115700,222881460,2070,2070,2070,2070,1
|
|
20240402,115600,222879390,2065,2065,2065,2065,0
|
|
20240402,115500,222879390,2065,2065,2065,2065,0
|
|
20240402,115400,222879390,2065,2065,2065,2065,0
|
|
20240402,115300,222879390,2065,2065,2065,2065,230
|
|
20240402,115200,222404440,2065,2065,2065,2065,0
|
|
20240402,115100,222404440,2065,2065,2065,2065,11
|
|
20240402,115000,222381725,2065,2070,2070,2065,140
|
|
20240402,114900,222092125,2065,2065,2065,2065,0
|
|
20240402,114800,222092125,2065,2065,2065,2065,43
|
|
20240402,114700,222003330,2070,2065,2070,2065,46
|
|
20240402,114600,221908265,2065,2065,2065,2065,603
|
|
20240402,114500,220663070,2070,2070,2070,2070,0
|
|
20240402,114400,220663070,2070,2070,2070,2070,1
|
|
20240402,114300,220661000,2065,2065,2065,2065,0
|
|
20240402,114200,220661000,2065,2065,2065,2065,15
|
|
20240402,114100,220630025,2065,2065,2065,2065,65
|
|
20240402,114000,220495800,2070,2070,2070,2070,0
|
|
20240402,113900,220495800,2070,2070,2070,2070,0
|
|
20240402,113800,220495800,2070,2070,2070,2070,5
|
|
20240402,113700,220485450,2065,2065,2065,2065,225
|
|
20240402,113600,220020825,2070,2070,2070,2070,25
|
|
20240402,113500,219969075,2070,2070,2070,2070,0
|
|
20240402,113400,219969075,2070,2065,2070,2065,28
|
|
20240402,113300,219911250,2065,2065,2065,2065,0
|
|
20240402,113200,219911250,2065,2065,2065,2065,68
|
|
20240402,113100,219770830,2070,2070,2070,2070,1
|
|
20240402,113000,219768760,2065,2065,2065,2065,0
|
|
20240402,112900,219768760,2065,2065,2065,2065,0
|
|
20240402,112800,219768760,2065,2065,2065,2065,0
|
|
20240402,112700,219768760,2065,2065,2070,2065,74
|
|
20240402,112600,219615940,2065,2065,2065,2065,123
|
|
20240402,112500,219361945,2070,2070,2070,2070,1
|
|
20240402,112400,219359875,2065,2065,2070,2065,2052
|
|
20240402,112300,215117495,2070,2070,2070,2070,200
|
|
20240402,112200,214703495,2070,2065,2070,2065,215
|
|
20240402,112100,214258515,2065,2065,2065,2065,45
|
|
20240402,112000,214165590,2065,2070,2070,2065,202
|
|
20240402,111900,213748455,2065,2065,2065,2065,0
|
|
20240402,111800,213748455,2065,2065,2065,2065,0
|
|
20240402,111700,213748455,2065,2065,2065,2065,23
|
|
20240402,111600,213700960,2065,2065,2070,2065,62
|
|
20240402,111500,213572925,2070,2070,2070,2070,0
|
|
20240402,111400,213572925,2070,2070,2070,2070,0
|
|
20240402,111300,213572925,2070,2065,2070,2065,395
|
|
20240402,111200,212757235,2070,2065,2070,2065,7
|
|
20240402,111100,212742775,2065,2065,2070,2065,498
|
|
20240402,111000,211714400,2065,2065,2065,2065,850
|
|
20240402,110900,209959150,2070,2070,2070,2070,0
|
|
20240402,110800,209959150,2070,2070,2070,2070,1
|
|
20240402,110700,209957080,2065,2065,2065,2065,5
|
|
20240402,110600,209946755,2070,2065,2070,2065,71
|
|
20240402,110500,209800135,2070,2070,2070,2070,0
|
|
20240402,110400,209800135,2070,2065,2070,2065,34
|
|
20240402,110300,209729920,2070,2070,2070,2065,564
|
|
20240402,110200,208563255,2070,2065,2070,2065,105
|
|
20240402,110100,208345915,2070,2070,2070,2070,0
|
|
20240402,110000,208345915,2070,2070,2070,2070,1
|
|
20240402,105900,208343845,2070,2065,2070,2065,42
|
|
20240402,105800,208257105,2070,2070,2070,2070,3
|
|
20240402,105700,208250895,2070,2065,2070,2065,785
|
|
20240402,105600,206629855,2070,2070,2070,2070,0
|
|
20240402,105500,206629855,2070,2070,2070,2070,1
|
|
20240402,105400,206627785,2070,2070,2070,2070,0
|
|
20240402,105300,206627785,2070,2070,2070,2070,3
|
|
20240402,105200,206621575,2070,2065,2070,2065,33
|
|
20240402,105100,206553400,2070,2065,2070,2065,549
|
|
20240402,105000,205419685,2070,2070,2070,2070,207
|
|
20240402,104900,204991195,2070,2070,2070,2065,480
|
|
20240402,104800,203999970,2070,2065,2070,2065,51
|
|
20240402,104700,203894650,2065,2065,2065,2065,819
|
|
20240402,104600,202203415,2065,2065,2065,2065,3068
|
|
20240402,104500,195867995,2065,2065,2065,2065,0
|
|
20240402,104400,195867995,2065,2065,2070,2065,466
|
|
20240402,104300,194905685,2065,2065,2065,2065,325
|
|
20240402,104200,194234560,2065,2065,2065,2065,110
|
|
20240402,104100,194007410,2065,2070,2070,2065,172
|
|
20240402,104000,193652225,2070,2070,2070,2070,2
|
|
20240402,103900,193648085,2070,2070,2070,2065,13495
|
|
20240402,103800,165715480,2075,2070,2075,2070,704
|
|
20240402,103700,164258195,2070,2070,2070,2070,50
|
|
20240402,103600,164154695,2070,2070,2070,2070,0
|
|
20240402,103500,164154695,2070,2070,2070,2070,1688
|
|
20240402,103400,160660535,2075,2075,2075,2075,0
|
|
20240402,103300,160660535,2075,2075,2075,2075,0
|
|
20240402,103200,160660535,2075,2075,2075,2075,50
|
|
20240402,103100,160556785,2075,2075,2075,2075,3
|
|
20240402,103000,160550560,2075,2075,2075,2075,4
|
|
20240402,102900,160542260,2075,2075,2075,2075,0
|
|
20240402,102800,160542260,2075,2075,2075,2075,2
|
|
20240402,102700,160538110,2075,2075,2075,2075,1885
|
|
20240402,102600,156626735,2075,2075,2075,2070,62
|
|
20240402,102500,156498370,2075,2070,2075,2070,75
|
|
20240402,102400,156343090,2075,2070,2075,2070,102
|
|
20240402,102300,156131940,2070,2070,2070,2070,0
|
|
20240402,102200,156131940,2070,2070,2070,2070,0
|
|
20240402,102100,156131940,2070,2070,2070,2070,2034
|
|
20240402,102000,151921560,2070,2070,2070,2070,0
|
|
20240402,101900,151921560,2070,2075,2075,2070,78
|
|
20240402,101800,151759870,2070,2075,2075,2070,493
|
|
20240402,101700,150738860,2070,2070,2070,2070,1
|
|
20240402,101600,150736790,2070,2070,2070,2070,434
|
|
20240402,101500,149838410,2070,2070,2070,2070,15
|
|
20240402,101400,149807360,2070,2070,2070,2070,0
|
|
20240402,101300,149807360,2070,2075,2075,2070,5181
|
|
20240402,101200,139082590,2075,2075,2075,2075,0
|
|
20240402,101100,139082590,2075,2070,2075,2070,1002
|
|
20240402,101000,137008440,2070,2070,2070,2070,10
|
|
20240402,100900,136987740,2070,2075,2075,2070,444
|
|
20240402,100800,136068095,2080,2080,2080,2080,36
|
|
20240402,100700,135993215,2080,2075,2080,2075,297
|
|
20240402,100600,135376755,2075,2075,2075,2075,1354
|
|
20240402,100500,132567205,2080,2080,2080,2080,178
|
|
20240402,100400,132196965,2080,2080,2080,2080,0
|
|
20240402,100300,132196965,2080,2080,2080,2080,450
|
|
20240402,100200,131260965,2080,2075,2080,2075,4
|
|
20240402,100100,131252660,2080,2075,2080,2075,449
|
|
20240402,100000,130320330,2080,2080,2080,2080,20
|
|
20240402,095900,130278730,2080,2080,2080,2080,1
|
|
20240402,095800,130276650,2075,2075,2075,2075,2290
|
|
20240402,095700,125524900,2075,2075,2075,2075,1160
|
|
20240402,095600,123117900,2070,2070,2070,2070,287
|
|
20240402,095500,122523810,2070,2070,2070,2070,55
|
|
20240402,095400,122409960,2070,2070,2070,2070,364
|
|
20240402,095300,121656480,2070,2070,2070,2070,0
|
|
20240402,095200,121656480,2070,2075,2075,2070,574
|
|
20240402,095100,120468265,2075,2075,2075,2070,616
|
|
20240402,095000,119192815,2075,2075,2075,2075,501
|
|
20240402,094900,118153240,2075,2070,2075,2070,411
|
|
20240402,094800,117302320,2075,2075,2075,2075,266
|
|
20240402,094700,116750370,2075,2075,2075,2070,306
|
|
20240402,094600,116116715,2075,2075,2075,2070,160
|
|
20240402,094500,115785435,2070,2075,2075,2070,2638
|
|
20240402,094400,110324290,2070,2075,2075,2070,1159
|
|
20240402,094300,107924365,2080,2080,2080,2075,15380
|
|
20240402,094200,75961460,2080,2085,2090,2080,8093
|
|
20240402,094100,59116055,2090,2090,2090,2090,19
|
|
20240402,094000,59076345,2090,2090,2090,2085,927
|
|
20240402,093900,57139890,2090,2090,2090,2090,5003
|
|
20240402,093800,46683620,2090,2090,2090,2090,6
|
|
20240402,093700,46671080,2090,2090,2090,2085,3212
|
|
20240402,093600,39969000,2090,2090,2090,2085,679
|
|
20240402,093500,38551770,2085,2085,2085,2085,2
|
|
20240402,093400,38547600,2090,2090,2090,2090,200
|
|
20240402,093300,38129600,2085,2085,2085,2085,205
|
|
20240402,093200,37702175,2085,2090,2090,2085,300
|
|
20240402,093100,37076665,2085,2090,2090,2085,4739
|
|
20240402,093000,27187690,2090,2090,2090,2090,26
|
|
20240402,092900,27133350,2090,2090,2090,2090,1129
|
|
20240402,092800,24773740,2090,2090,2090,2090,1893
|
|
20240402,092700,20817370,2090,2090,2090,2090,1324
|
|
20240402,092600,18050210,2095,2095,2095,2095,0
|
|
20240402,092500,18050210,2095,2085,2095,2085,2125
|
|
20240402,092400,13619575,2095,2095,2095,2095,0
|
|
20240402,092300,13619575,2095,2095,2095,2095,0
|
|
20240402,092200,13619575,2095,2095,2095,2095,50
|
|
20240402,092100,13514825,2095,2090,2095,2085,156
|
|
20240402,092000,13189545,2085,2085,2085,2085,614
|
|
20240402,091900,11909355,2085,2085,2090,2085,929
|
|
20240402,091800,9972325,2095,2095,2095,2095,0
|
|
20240402,091700,9972325,2095,2095,2095,2095,1
|
|
20240402,091600,9970230,2090,2090,2090,2090,660
|
|
20240402,091500,8590830,2090,2090,2090,2090,401
|
|
20240402,091400,7752740,2090,2090,2090,2090,7
|
|
20240402,091300,7738110,2090,2085,2090,2085,78
|
|
20240402,091200,7575430,2085,2090,2090,2085,754
|
|
20240402,091100,5999775,2090,2090,2090,2090,645
|
|
20240402,091000,4651725,2100,2100,2100,2100,1
|
|
20240402,090900,4649625,2090,2100,2100,2090,21
|
|
20240402,090800,4605725,2100,2100,2100,2100,0
|
|
20240402,090700,4605725,2100,2100,2100,2100,0
|
|
20240402,090600,4605725,2100,2100,2100,2100,0
|
|
20240402,090500,4605725,2100,2100,2100,2100,0
|
|
20240402,090400,4605725,2100,2100,2100,2100,0
|
|
20240402,090300,4605725,2100,2100,2100,2100,1
|
|
20240402,090200,4603625,2090,2090,2090,2090,506
|
|
20240402,090100,3546085,2090,2100,2100,2090,44
|
|
20240402,090000,3454105,2090,2100,2100,2090,1643
|