702 lines
33 KiB
CSV
702 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240404,203900,251659445,2590,2590,2590,2590,1342
|
|
20240404,203800,251659445,2590,2590,2590,2590,0
|
|
20240404,203700,251659445,2590,2590,2590,2590,0
|
|
20240404,203600,251659445,2590,2590,2590,2590,0
|
|
20240404,203500,251659445,2590,2590,2590,2590,0
|
|
20240404,203400,251659445,2590,2590,2590,2590,0
|
|
20240404,203300,251659445,2590,2590,2590,2590,0
|
|
20240404,203200,251659445,2590,2590,2590,2590,0
|
|
20240404,203100,251659445,2590,2590,2590,2590,0
|
|
20240404,203000,251659445,2590,2590,2590,2590,0
|
|
20240404,202900,251659445,2590,2590,2590,2590,0
|
|
20240404,202800,251659445,2590,2590,2590,2590,0
|
|
20240404,202700,251659445,2590,2590,2590,2590,0
|
|
20240404,202600,251659445,2590,2590,2590,2590,0
|
|
20240404,202500,251659445,2590,2590,2590,2590,0
|
|
20240404,202400,251659445,2590,2590,2590,2590,0
|
|
20240404,202300,251659445,2590,2590,2590,2590,0
|
|
20240404,202200,251659445,2590,2590,2590,2590,0
|
|
20240404,202100,251659445,2590,2590,2590,2590,0
|
|
20240404,202000,251659445,2590,2590,2590,2590,0
|
|
20240404,201900,251659445,2590,2590,2590,2590,0
|
|
20240404,201800,251659445,2590,2590,2590,2590,0
|
|
20240404,201700,251659445,2590,2590,2590,2590,0
|
|
20240404,201600,251659445,2590,2590,2590,2590,0
|
|
20240404,201500,251659445,2590,2590,2590,2590,0
|
|
20240404,201400,251659445,2590,2590,2590,2590,0
|
|
20240404,201300,251659445,2590,2590,2590,2590,0
|
|
20240404,201200,251659445,2590,2590,2590,2590,0
|
|
20240404,201100,251659445,2590,2590,2590,2590,0
|
|
20240404,201000,251659445,2590,2590,2590,2590,0
|
|
20240404,200900,251659445,2590,2590,2590,2590,1342
|
|
20240404,200800,251659445,2590,2590,2590,2590,0
|
|
20240404,200700,251659445,2590,2590,2590,2590,0
|
|
20240404,200600,251659445,2590,2590,2590,2590,0
|
|
20240404,200500,251659445,2590,2590,2590,2590,0
|
|
20240404,200400,251659445,2590,2590,2590,2590,0
|
|
20240404,200300,251659445,2590,2590,2590,2590,0
|
|
20240404,200200,251659445,2590,2590,2590,2590,0
|
|
20240404,200100,251659445,2590,2590,2590,2590,0
|
|
20240404,200000,251659445,2590,2590,2590,2590,0
|
|
20240404,195900,251659445,2590,2590,2590,2590,0
|
|
20240404,195800,251659445,2590,2590,2590,2590,0
|
|
20240404,195700,251659445,2590,2590,2590,2590,0
|
|
20240404,195600,251659445,2590,2590,2590,2590,0
|
|
20240404,195500,251659445,2590,2590,2590,2590,0
|
|
20240404,195400,251659445,2590,2590,2590,2590,0
|
|
20240404,195300,251659445,2590,2590,2590,2590,0
|
|
20240404,195200,251659445,2590,2590,2590,2590,0
|
|
20240404,195100,251659445,2590,2590,2590,2590,0
|
|
20240404,195000,251659445,2590,2590,2590,2590,0
|
|
20240404,194900,251659445,2590,2590,2590,2590,0
|
|
20240404,194800,251659445,2590,2590,2590,2590,0
|
|
20240404,194700,251659445,2590,2590,2590,2590,0
|
|
20240404,194600,251659445,2590,2590,2590,2590,0
|
|
20240404,194500,251659445,2590,2590,2590,2590,0
|
|
20240404,194400,251659445,2590,2590,2590,2590,0
|
|
20240404,194300,251659445,2590,2590,2590,2590,0
|
|
20240404,194200,251659445,2590,2590,2590,2590,0
|
|
20240404,194100,251659445,2590,2590,2590,2590,0
|
|
20240404,194000,251659445,2590,2590,2590,2590,0
|
|
20240404,193900,251659445,2590,2590,2590,2590,1342
|
|
20240404,193800,251659445,2590,2590,2590,2590,0
|
|
20240404,193700,251659445,2590,2590,2590,2590,0
|
|
20240404,193600,251659445,2590,2590,2590,2590,0
|
|
20240404,193500,251659445,2590,2590,2590,2590,0
|
|
20240404,193400,251659445,2590,2590,2590,2590,0
|
|
20240404,193300,251659445,2590,2590,2590,2590,0
|
|
20240404,193200,251659445,2590,2590,2590,2590,0
|
|
20240404,193100,251659445,2590,2590,2590,2590,0
|
|
20240404,193000,251659445,2590,2590,2590,2590,0
|
|
20240404,192900,251659445,2590,2590,2590,2590,0
|
|
20240404,192800,251659445,2590,2590,2590,2590,0
|
|
20240404,192700,251659445,2590,2590,2590,2590,0
|
|
20240404,192600,251659445,2590,2590,2590,2590,0
|
|
20240404,192500,251659445,2590,2590,2590,2590,0
|
|
20240404,192400,251659445,2590,2590,2590,2590,0
|
|
20240404,192300,251659445,2590,2590,2590,2590,0
|
|
20240404,192200,251659445,2590,2590,2590,2590,0
|
|
20240404,192100,251659445,2590,2590,2590,2590,0
|
|
20240404,192000,251659445,2590,2590,2590,2590,0
|
|
20240404,191900,251659445,2590,2590,2590,2590,0
|
|
20240404,191800,251659445,2590,2590,2590,2590,0
|
|
20240404,191700,251659445,2590,2590,2590,2590,0
|
|
20240404,191600,251659445,2590,2590,2590,2590,0
|
|
20240404,191500,251659445,2590,2590,2590,2590,0
|
|
20240404,191400,251659445,2590,2590,2590,2590,0
|
|
20240404,191300,251659445,2590,2590,2590,2590,0
|
|
20240404,191200,251659445,2590,2590,2590,2590,0
|
|
20240404,191100,251659445,2590,2590,2590,2590,0
|
|
20240404,191000,251659445,2590,2590,2590,2590,0
|
|
20240404,190900,251659445,2590,2590,2590,2590,1342
|
|
20240404,190800,251659445,2590,2590,2590,2590,0
|
|
20240404,190700,251659445,2590,2590,2590,2590,0
|
|
20240404,190600,251659445,2590,2590,2590,2590,0
|
|
20240404,190500,251659445,2590,2590,2590,2590,0
|
|
20240404,190400,251659445,2590,2590,2590,2590,0
|
|
20240404,190300,251659445,2590,2590,2590,2590,0
|
|
20240404,190200,251659445,2590,2590,2590,2590,0
|
|
20240404,190100,251659445,2590,2590,2590,2590,0
|
|
20240404,190000,251659445,2590,2590,2590,2590,0
|
|
20240404,185900,251659445,2590,2590,2590,2590,0
|
|
20240404,185800,251659445,2590,2590,2590,2590,0
|
|
20240404,185700,251659445,2590,2590,2590,2590,0
|
|
20240404,185600,251659445,2590,2590,2590,2590,0
|
|
20240404,185500,251659445,2590,2590,2590,2590,0
|
|
20240404,185400,251659445,2590,2590,2590,2590,0
|
|
20240404,185300,251659445,2590,2590,2590,2590,0
|
|
20240404,185200,251659445,2590,2590,2590,2590,0
|
|
20240404,185100,251659445,2590,2590,2590,2590,0
|
|
20240404,185000,251659445,2590,2590,2590,2590,0
|
|
20240404,184900,251659445,2590,2590,2590,2590,0
|
|
20240404,184800,251659445,2590,2590,2590,2590,0
|
|
20240404,184700,251659445,2590,2590,2590,2590,0
|
|
20240404,184600,251659445,2590,2590,2590,2590,0
|
|
20240404,184500,251659445,2590,2590,2590,2590,0
|
|
20240404,184400,251659445,2590,2590,2590,2590,0
|
|
20240404,184300,251659445,2590,2590,2590,2590,0
|
|
20240404,184200,251659445,2590,2590,2590,2590,0
|
|
20240404,184100,251659445,2590,2590,2590,2590,0
|
|
20240404,184000,251659445,2590,2590,2590,2590,0
|
|
20240404,183900,251659445,2590,2590,2590,2590,1342
|
|
20240404,183800,251659445,2590,2590,2590,2590,0
|
|
20240404,183700,251659445,2590,2590,2590,2590,0
|
|
20240404,183600,251659445,2590,2590,2590,2590,0
|
|
20240404,183500,251659445,2590,2590,2590,2590,0
|
|
20240404,183400,251659445,2590,2590,2590,2590,0
|
|
20240404,183300,251659445,2590,2590,2590,2590,0
|
|
20240404,183200,251659445,2590,2590,2590,2590,0
|
|
20240404,183100,251659445,2590,2590,2590,2590,0
|
|
20240404,183000,251659445,2590,2590,2590,2590,0
|
|
20240404,182900,251659445,2590,2590,2590,2590,0
|
|
20240404,182800,251659445,2590,2590,2590,2590,0
|
|
20240404,182700,251659445,2590,2590,2590,2590,0
|
|
20240404,182600,251659445,2590,2590,2590,2590,0
|
|
20240404,182500,251659445,2590,2590,2590,2590,0
|
|
20240404,182400,251659445,2590,2590,2590,2590,0
|
|
20240404,182300,251659445,2590,2590,2590,2590,0
|
|
20240404,182200,251659445,2590,2590,2590,2590,0
|
|
20240404,182100,251659445,2590,2590,2590,2590,0
|
|
20240404,182000,251659445,2590,2590,2590,2590,0
|
|
20240404,181900,251659445,2590,2590,2590,2590,0
|
|
20240404,181800,251659445,2590,2590,2590,2590,0
|
|
20240404,181700,251659445,2590,2590,2590,2590,0
|
|
20240404,181600,251659445,2590,2590,2590,2590,0
|
|
20240404,181500,251659445,2590,2590,2590,2590,0
|
|
20240404,181400,251659445,2590,2590,2590,2590,0
|
|
20240404,181300,251659445,2590,2590,2590,2590,0
|
|
20240404,181200,251659445,2590,2590,2590,2590,0
|
|
20240404,181100,251659445,2590,2590,2590,2590,0
|
|
20240404,181000,251659445,2590,2590,2590,2590,0
|
|
20240404,180900,251659445,2590,2590,2590,2590,1342
|
|
20240404,180800,251659445,2590,2590,2590,2590,0
|
|
20240404,180700,251659445,2590,2590,2590,2590,0
|
|
20240404,180600,251659445,2590,2590,2590,2590,0
|
|
20240404,180500,251659445,2590,2590,2590,2590,0
|
|
20240404,180400,251659445,2590,2590,2590,2590,0
|
|
20240404,180300,251659445,2590,2590,2590,2590,0
|
|
20240404,180200,251659445,2590,2590,2590,2590,0
|
|
20240404,180100,251659445,2590,2590,2590,2590,0
|
|
20240404,180000,251659445,2590,2590,2590,2590,0
|
|
20240404,175900,251659445,2590,2590,2590,2590,0
|
|
20240404,175800,251659445,2590,2590,2590,2590,0
|
|
20240404,175700,251659445,2590,2590,2590,2590,0
|
|
20240404,175600,251659445,2590,2590,2590,2590,0
|
|
20240404,175500,251659445,2590,2590,2590,2590,0
|
|
20240404,175400,251659445,2590,2590,2590,2590,0
|
|
20240404,175300,251659445,2590,2590,2590,2590,0
|
|
20240404,175200,251659445,2590,2590,2590,2590,0
|
|
20240404,175100,251659445,2590,2590,2590,2590,0
|
|
20240404,175000,251659445,2590,2590,2590,2590,0
|
|
20240404,174900,251659445,2590,2590,2590,2590,0
|
|
20240404,174800,251659445,2590,2590,2590,2590,0
|
|
20240404,174700,251659445,2590,2590,2590,2590,0
|
|
20240404,174600,251659445,2590,2590,2590,2590,0
|
|
20240404,174500,251659445,2590,2590,2590,2590,0
|
|
20240404,174400,251659445,2590,2590,2590,2590,0
|
|
20240404,174300,251659445,2590,2590,2590,2590,0
|
|
20240404,174200,251659445,2590,2590,2590,2590,0
|
|
20240404,174100,251659445,2590,2590,2590,2590,0
|
|
20240404,174000,251659445,2590,2590,2590,2590,0
|
|
20240404,173900,251659445,2590,2590,2590,2590,1342
|
|
20240404,173800,251659445,2590,2590,2590,2590,0
|
|
20240404,173700,251659445,2590,2590,2590,2590,0
|
|
20240404,173600,251659445,2590,2590,2590,2590,0
|
|
20240404,173500,251659445,2590,2590,2590,2590,0
|
|
20240404,173400,251659445,2590,2590,2590,2590,0
|
|
20240404,173300,251659445,2590,2590,2590,2590,0
|
|
20240404,173200,251659445,2590,2590,2590,2590,0
|
|
20240404,173100,251659445,2590,2590,2590,2590,0
|
|
20240404,173000,251659445,2590,2590,2590,2590,0
|
|
20240404,172900,251659445,2590,2590,2590,2590,0
|
|
20240404,172800,251659445,2590,2590,2590,2590,0
|
|
20240404,172700,251659445,2590,2590,2590,2590,0
|
|
20240404,172600,251659445,2590,2590,2590,2590,0
|
|
20240404,172500,251659445,2590,2590,2590,2590,0
|
|
20240404,172400,251659445,2590,2590,2590,2590,0
|
|
20240404,172300,251659445,2590,2590,2590,2590,0
|
|
20240404,172200,251659445,2590,2590,2590,2590,0
|
|
20240404,172100,251659445,2590,2590,2590,2590,0
|
|
20240404,172000,251659445,2590,2590,2590,2590,0
|
|
20240404,171900,251659445,2590,2590,2590,2590,0
|
|
20240404,171800,251659445,2590,2590,2590,2590,0
|
|
20240404,171700,251659445,2590,2590,2590,2590,0
|
|
20240404,171600,251659445,2590,2590,2590,2590,0
|
|
20240404,171500,251659445,2590,2590,2590,2590,0
|
|
20240404,171400,251659445,2590,2590,2590,2590,0
|
|
20240404,171300,251659445,2590,2590,2590,2590,0
|
|
20240404,171200,251659445,2590,2590,2590,2590,0
|
|
20240404,171100,251659445,2590,2590,2590,2590,0
|
|
20240404,171000,251659445,2590,2590,2590,2590,0
|
|
20240404,170900,251659445,2590,2590,2590,2590,1342
|
|
20240404,170800,251659445,2590,2590,2590,2590,0
|
|
20240404,170700,251659445,2590,2590,2590,2590,0
|
|
20240404,170600,251659445,2590,2590,2590,2590,0
|
|
20240404,170500,251659445,2590,2590,2590,2590,0
|
|
20240404,170400,251659445,2590,2590,2590,2590,0
|
|
20240404,170300,251659445,2590,2590,2590,2590,0
|
|
20240404,170200,251659445,2590,2590,2590,2590,0
|
|
20240404,170100,251659445,2590,2590,2590,2590,0
|
|
20240404,170000,251659445,2590,2590,2590,2590,0
|
|
20240404,165900,251659445,2590,2590,2590,2590,0
|
|
20240404,165800,251659445,2590,2590,2590,2590,0
|
|
20240404,165700,251659445,2590,2590,2590,2590,0
|
|
20240404,165600,251659445,2590,2590,2590,2590,0
|
|
20240404,165500,251659445,2590,2590,2590,2590,0
|
|
20240404,165400,251659445,2590,2590,2590,2590,0
|
|
20240404,165300,251659445,2590,2590,2590,2590,0
|
|
20240404,165200,251659445,2590,2590,2590,2590,0
|
|
20240404,165100,251659445,2590,2590,2590,2590,0
|
|
20240404,165000,251659445,2590,2590,2590,2590,0
|
|
20240404,164900,251659445,2590,2590,2590,2590,0
|
|
20240404,164800,251659445,2590,2590,2590,2590,0
|
|
20240404,164700,251659445,2590,2590,2590,2590,0
|
|
20240404,164600,251659445,2590,2590,2590,2590,0
|
|
20240404,164500,251659445,2590,2590,2590,2590,0
|
|
20240404,164400,251659445,2590,2590,2590,2590,0
|
|
20240404,164300,251659445,2590,2590,2590,2590,0
|
|
20240404,164200,251659445,2590,2590,2590,2590,0
|
|
20240404,164100,251659445,2590,2590,2590,2590,0
|
|
20240404,164000,251659445,2590,2590,2590,2590,0
|
|
20240404,163900,251659445,2590,2590,2590,2590,1342
|
|
20240404,163800,251659445,2590,2590,2590,2590,0
|
|
20240404,163700,251659445,2590,2590,2590,2590,0
|
|
20240404,163600,251659445,2590,2590,2590,2590,0
|
|
20240404,163500,251659445,2590,2590,2590,2590,0
|
|
20240404,163400,251659445,2590,2590,2590,2590,0
|
|
20240404,163300,251659445,2590,2590,2590,2590,0
|
|
20240404,163200,251659445,2590,2590,2590,2590,0
|
|
20240404,163100,251659445,2590,2590,2590,2590,0
|
|
20240404,163000,251659445,2590,2590,2590,2590,0
|
|
20240404,162900,251659445,2590,2590,2590,2590,0
|
|
20240404,162800,251659445,2590,2590,2590,2590,0
|
|
20240404,162700,251659445,2590,2590,2590,2590,0
|
|
20240404,162600,251659445,2590,2590,2590,2590,0
|
|
20240404,162500,251659445,2590,2590,2590,2590,0
|
|
20240404,162400,251659445,2590,2590,2590,2590,0
|
|
20240404,162300,251659445,2590,2590,2590,2590,0
|
|
20240404,162200,251659445,2590,2590,2590,2590,0
|
|
20240404,162100,251659445,2590,2590,2590,2590,0
|
|
20240404,162000,251659445,2590,2590,2590,2590,0
|
|
20240404,161900,251659445,2590,2590,2590,2590,0
|
|
20240404,161800,251659445,2590,2590,2590,2590,0
|
|
20240404,161700,251659445,2590,2590,2590,2590,0
|
|
20240404,161600,251659445,2590,2590,2590,2590,0
|
|
20240404,161500,251659445,2590,2590,2590,2590,0
|
|
20240404,161400,251659445,2590,2590,2590,2590,0
|
|
20240404,161300,251659445,2590,2590,2590,2590,0
|
|
20240404,161200,251659445,2590,2590,2590,2590,0
|
|
20240404,161100,251659445,2590,2590,2590,2590,0
|
|
20240404,161000,251659445,2590,2590,2590,2590,0
|
|
20240404,160900,251659445,2590,2590,2590,2590,1342
|
|
20240404,160800,251659445,2590,2590,2590,2590,0
|
|
20240404,160700,251659445,2590,2590,2590,2590,0
|
|
20240404,160600,251659445,2590,2590,2590,2590,0
|
|
20240404,160500,251659445,2590,2590,2590,2590,0
|
|
20240404,160400,251659445,2590,2590,2590,2590,0
|
|
20240404,160300,251659445,2590,2590,2590,2590,0
|
|
20240404,160200,251659445,2590,2590,2590,2590,0
|
|
20240404,160100,251659445,2590,2590,2590,2590,0
|
|
20240404,160000,251659445,2590,2590,2590,2590,0
|
|
20240404,155900,251659445,2590,2590,2590,2590,0
|
|
20240404,155800,251659445,2590,2590,2590,2590,0
|
|
20240404,155700,251659445,2590,2590,2590,2590,0
|
|
20240404,155600,251659445,2590,2590,2590,2590,0
|
|
20240404,155500,251659445,2590,2590,2590,2590,0
|
|
20240404,155400,251659445,2590,2590,2590,2590,0
|
|
20240404,155300,251659445,2590,2590,2590,2590,0
|
|
20240404,155200,251659445,2590,2590,2590,2590,0
|
|
20240404,155100,251659445,2590,2590,2590,2590,0
|
|
20240404,155000,251659445,2590,2590,2590,2590,0
|
|
20240404,154900,251659445,2590,2590,2590,2590,0
|
|
20240404,154800,251659445,2590,2590,2590,2590,0
|
|
20240404,154700,251659445,2590,2590,2590,2590,0
|
|
20240404,154600,251659445,2590,2590,2590,2590,0
|
|
20240404,154500,251659445,2590,2590,2590,2590,0
|
|
20240404,154400,251659445,2590,2590,2590,2590,0
|
|
20240404,154300,251659445,2590,2590,2590,2590,0
|
|
20240404,154200,251659445,2590,2590,2590,2590,0
|
|
20240404,154100,251659445,2590,2590,2590,2590,0
|
|
20240404,154000,251659445,2590,2590,2590,2590,0
|
|
20240404,153900,251659445,2590,2590,2590,2590,1342
|
|
20240404,153800,251659445,2590,2590,2590,2590,0
|
|
20240404,153700,251659445,2590,2590,2590,2590,0
|
|
20240404,153600,251659445,2590,2590,2590,2590,0
|
|
20240404,153500,251659445,2590,2590,2590,2590,0
|
|
20240404,153400,251659445,2590,2590,2590,2590,0
|
|
20240404,153300,251659445,2590,2590,2590,2590,0
|
|
20240404,153200,251659445,2590,2590,2590,2590,0
|
|
20240404,153100,251659445,2590,2590,2590,2590,0
|
|
20240404,153000,251659445,2590,2590,2590,2590,1342
|
|
20240404,152900,248183665,2590,2590,2590,2590,0
|
|
20240404,152800,248183665,2590,2590,2590,2590,0
|
|
20240404,152700,248183665,2590,2590,2590,2590,0
|
|
20240404,152600,248183665,2590,2590,2590,2590,0
|
|
20240404,152500,248183665,2590,2590,2590,2590,0
|
|
20240404,152400,248183665,2590,2590,2590,2590,0
|
|
20240404,152300,248183665,2590,2590,2590,2590,0
|
|
20240404,152200,248183665,2590,2590,2590,2590,0
|
|
20240404,152100,248183665,2590,2590,2590,2590,0
|
|
20240404,152000,248183665,2590,2590,2590,2590,0
|
|
20240404,151900,248183665,2590,2585,2590,2585,575
|
|
20240404,151800,246696915,2585,2585,2590,2585,126
|
|
20240404,151700,246371005,2590,2585,2590,2585,167
|
|
20240404,151600,245938810,2590,2590,2590,2590,15
|
|
20240404,151500,245899960,2590,2590,2590,2590,0
|
|
20240404,151400,245899960,2590,2590,2590,2590,4
|
|
20240404,151300,245889600,2590,2590,2590,2590,0
|
|
20240404,151200,245889600,2590,2590,2590,2590,8
|
|
20240404,151100,245868880,2590,2590,2590,2590,20
|
|
20240404,151000,245817080,2590,2590,2590,2590,257
|
|
20240404,150900,245151450,2585,2585,2585,2585,0
|
|
20240404,150800,245151450,2585,2585,2585,2585,40
|
|
20240404,150700,245048050,2585,2585,2585,2585,0
|
|
20240404,150600,245048050,2585,2585,2585,2585,2
|
|
20240404,150500,245042880,2585,2585,2585,2585,400
|
|
20240404,150400,244008880,2585,2585,2585,2585,0
|
|
20240404,150300,244008880,2585,2585,2585,2585,363
|
|
20240404,150200,243070525,2585,2585,2585,2585,4
|
|
20240404,150100,243060185,2595,2595,2595,2595,19
|
|
20240404,150000,243010880,2590,2590,2590,2590,742
|
|
20240404,145900,241089100,2590,2590,2590,2590,0
|
|
20240404,145800,241089100,2590,2590,2590,2590,302
|
|
20240404,145700,240306920,2585,2585,2585,2585,0
|
|
20240404,145600,240306920,2585,2585,2585,2585,30
|
|
20240404,145500,240229370,2585,2585,2585,2585,50
|
|
20240404,145400,240100120,2585,2585,2590,2585,9
|
|
20240404,145300,240076845,2580,2585,2585,2580,6641
|
|
20240404,145200,222930425,2585,2585,2585,2585,0
|
|
20240404,145100,222930425,2585,2585,2585,2585,50
|
|
20240404,145000,222801175,2585,2585,2585,2585,396
|
|
20240404,144900,221777515,2590,2590,2590,2590,0
|
|
20240404,144800,221777515,2590,2590,2590,2590,0
|
|
20240404,144700,221777515,2590,2590,2590,2590,193
|
|
20240404,144600,221277645,2590,2590,2590,2590,0
|
|
20240404,144500,221277645,2590,2590,2590,2590,0
|
|
20240404,144400,221277645,2590,2585,2590,2585,378
|
|
20240404,144300,220300510,2590,2590,2590,2590,13
|
|
20240404,144200,220266840,2590,2590,2590,2590,20
|
|
20240404,144100,220215040,2585,2590,2590,2585,8
|
|
20240404,144000,220194350,2585,2590,2590,2585,1368
|
|
20240404,143900,216651555,2595,2595,2595,2595,1
|
|
20240404,143800,216648960,2595,2595,2595,2595,5
|
|
20240404,143700,216635985,2595,2595,2595,2595,17
|
|
20240404,143600,216591870,2595,2595,2595,2595,1002
|
|
20240404,143500,213991680,2595,2595,2595,2595,0
|
|
20240404,143400,213991680,2595,2590,2595,2590,23
|
|
20240404,143300,213932000,2595,2595,2595,2595,111
|
|
20240404,143200,213643955,2595,2595,2595,2595,0
|
|
20240404,143100,213643955,2595,2595,2595,2595,0
|
|
20240404,143000,213643955,2595,2595,2595,2595,0
|
|
20240404,142900,213643955,2595,2595,2595,2595,0
|
|
20240404,142800,213643955,2595,2595,2595,2595,11
|
|
20240404,142700,213615410,2595,2595,2595,2595,22
|
|
20240404,142600,213558320,2595,2595,2595,2595,0
|
|
20240404,142500,213558320,2595,2595,2595,2595,20
|
|
20240404,142400,213506420,2595,2595,2595,2595,19
|
|
20240404,142300,213457115,2590,2590,2590,2590,0
|
|
20240404,142200,213457115,2590,2590,2590,2590,0
|
|
20240404,142100,213457115,2590,2590,2590,2590,0
|
|
20240404,142000,213457115,2590,2590,2590,2590,2
|
|
20240404,141900,213451935,2590,2590,2590,2590,98
|
|
20240404,141800,213198115,2595,2595,2595,2595,0
|
|
20240404,141700,213198115,2595,2595,2595,2595,100
|
|
20240404,141600,212938615,2595,2595,2595,2595,0
|
|
20240404,141500,212938615,2595,2595,2595,2595,0
|
|
20240404,141400,212938615,2595,2595,2595,2595,0
|
|
20240404,141300,212938615,2595,2595,2595,2595,0
|
|
20240404,141200,212938615,2595,2595,2595,2595,0
|
|
20240404,141100,212938615,2595,2595,2595,2595,21
|
|
20240404,141000,212884120,2590,2595,2595,2590,18
|
|
20240404,140900,212837415,2595,2595,2595,2595,0
|
|
20240404,140800,212837415,2595,2595,2595,2595,22
|
|
20240404,140700,212780325,2590,2590,2590,2590,0
|
|
20240404,140600,212780325,2590,2590,2590,2590,0
|
|
20240404,140500,212780325,2590,2590,2590,2590,0
|
|
20240404,140400,212780325,2590,2590,2590,2590,0
|
|
20240404,140300,212780325,2590,2590,2590,2590,0
|
|
20240404,140200,212780325,2590,2590,2590,2590,17
|
|
20240404,140100,212736295,2590,2590,2590,2590,0
|
|
20240404,140000,212736295,2590,2590,2590,2590,196
|
|
20240404,135900,212228655,2590,2590,2590,2590,0
|
|
20240404,135800,212228655,2590,2590,2590,2590,0
|
|
20240404,135700,212228655,2590,2595,2595,2590,55
|
|
20240404,135600,212086180,2595,2595,2595,2595,0
|
|
20240404,135500,212086180,2595,2600,2600,2595,48
|
|
20240404,135400,211961480,2600,2600,2600,2600,10
|
|
20240404,135300,211935480,2600,2600,2600,2600,0
|
|
20240404,135200,211935480,2600,2585,2600,2585,1650
|
|
20240404,135100,207664325,2590,2590,2590,2590,0
|
|
20240404,135000,207664325,2590,2590,2590,2590,22
|
|
20240404,134900,207607345,2590,2590,2590,2590,3
|
|
20240404,134800,207599575,2590,2590,2590,2590,0
|
|
20240404,134700,207599575,2590,2590,2590,2590,20
|
|
20240404,134600,207547775,2585,2585,2585,2585,51
|
|
20240404,134500,207415940,2585,2585,2585,2585,0
|
|
20240404,134400,207415940,2585,2590,2590,2585,651
|
|
20240404,134300,205732280,2600,2600,2600,2600,67
|
|
20240404,134200,205558080,2590,2590,2590,2590,0
|
|
20240404,134100,205558080,2590,2590,2590,2590,70
|
|
20240404,134000,205376780,2590,2590,2590,2590,0
|
|
20240404,133900,205376780,2590,2590,2590,2590,0
|
|
20240404,133800,205376780,2590,2590,2590,2590,0
|
|
20240404,133700,205376780,2590,2590,2590,2590,0
|
|
20240404,133600,205376780,2590,2590,2590,2590,0
|
|
20240404,133500,205376780,2590,2590,2590,2590,0
|
|
20240404,133400,205376780,2590,2585,2590,2585,801
|
|
20240404,133300,203306190,2590,2590,2590,2590,39
|
|
20240404,133200,203205180,2590,2590,2590,2590,101
|
|
20240404,133100,202943590,2590,2590,2590,2590,9
|
|
20240404,133000,202920280,2590,2590,2590,2590,21
|
|
20240404,132900,202865890,2590,2590,2590,2590,0
|
|
20240404,132800,202865890,2590,2590,2590,2590,600
|
|
20240404,132700,201311890,2590,2590,2590,2590,0
|
|
20240404,132600,201311890,2590,2590,2590,2590,100
|
|
20240404,132500,201052890,2590,2590,2590,2590,13
|
|
20240404,132400,201019220,2590,2590,2590,2590,11
|
|
20240404,132300,200990730,2590,2590,2590,2590,0
|
|
20240404,132200,200990730,2590,2590,2590,2585,945
|
|
20240404,132100,198545920,2600,2600,2600,2600,5
|
|
20240404,132000,198532920,2590,2590,2590,2590,100
|
|
20240404,131900,198273920,2600,2600,2600,2600,23
|
|
20240404,131800,198214120,2600,2600,2600,2600,10
|
|
20240404,131700,198188120,2600,2600,2600,2600,0
|
|
20240404,131600,198188120,2600,2600,2600,2600,0
|
|
20240404,131500,198188120,2600,2590,2600,2585,501
|
|
20240404,131400,196892870,2595,2595,2595,2595,0
|
|
20240404,131300,196892870,2595,2595,2595,2595,2
|
|
20240404,131200,196887680,2595,2595,2595,2595,0
|
|
20240404,131100,196887680,2595,2595,2595,2595,0
|
|
20240404,131000,196887680,2595,2595,2595,2595,0
|
|
20240404,130900,196887680,2595,2595,2595,2595,239
|
|
20240404,130800,196267475,2595,2595,2595,2595,0
|
|
20240404,130700,196267475,2595,2595,2595,2595,0
|
|
20240404,130600,196267475,2595,2595,2595,2595,0
|
|
20240404,130500,196267475,2595,2595,2595,2595,0
|
|
20240404,130400,196267475,2595,2580,2595,2580,201
|
|
20240404,130300,195748805,2595,2585,2595,2580,321
|
|
20240404,130200,194919310,2595,2595,2595,2595,0
|
|
20240404,130100,194919310,2595,2595,2595,2595,0
|
|
20240404,130000,194919310,2595,2595,2595,2595,20
|
|
20240404,125900,194867410,2590,2590,2590,2590,0
|
|
20240404,125800,194867410,2590,2590,2590,2590,0
|
|
20240404,125700,194867410,2590,2590,2590,2590,15
|
|
20240404,125600,194828560,2590,2590,2590,2590,0
|
|
20240404,125500,194828560,2590,2590,2590,2590,0
|
|
20240404,125400,194828560,2590,2590,2590,2590,0
|
|
20240404,125300,194828560,2590,2590,2590,2590,0
|
|
20240404,125200,194828560,2590,2590,2590,2590,1
|
|
20240404,125100,194825970,2580,2585,2585,2580,437
|
|
20240404,125000,193697375,2585,2585,2585,2585,0
|
|
20240404,124900,193697375,2585,2585,2585,2585,0
|
|
20240404,124800,193697375,2585,2585,2585,2585,105
|
|
20240404,124700,193425950,2585,2585,2585,2585,111
|
|
20240404,124600,193139015,2590,2585,2590,2585,1097
|
|
20240404,124500,190303265,2590,2590,2590,2590,2
|
|
20240404,124400,190298085,2590,2590,2590,2590,0
|
|
20240404,124300,190298085,2590,2595,2595,2590,17
|
|
20240404,124200,190254050,2585,2585,2585,2585,1
|
|
20240404,124100,190251465,2585,2585,2585,2585,0
|
|
20240404,124000,190251465,2585,2585,2585,2585,0
|
|
20240404,123900,190251465,2585,2595,2595,2585,2607
|
|
20240404,123800,183510475,2590,2590,2590,2590,0
|
|
20240404,123700,183510475,2590,2590,2590,2590,0
|
|
20240404,123600,183510475,2590,2590,2590,2590,0
|
|
20240404,123500,183510475,2590,2590,2590,2590,0
|
|
20240404,123400,183510475,2590,2590,2590,2590,0
|
|
20240404,123300,183510475,2590,2590,2590,2590,50
|
|
20240404,123200,183380975,2595,2600,2600,2595,60
|
|
20240404,123100,183225235,2610,2610,2610,2610,0
|
|
20240404,123000,183225235,2610,2610,2610,2610,0
|
|
20240404,122900,183225235,2610,2610,2610,2610,0
|
|
20240404,122800,183225235,2610,2610,2610,2610,0
|
|
20240404,122700,183225235,2610,2610,2610,2610,20
|
|
20240404,122600,183173035,2610,2610,2610,2610,0
|
|
20240404,122500,183173035,2610,2610,2610,2610,0
|
|
20240404,122400,183173035,2610,2610,2610,2610,0
|
|
20240404,122300,183173035,2610,2605,2610,2605,136
|
|
20240404,122200,182818325,2605,2605,2605,2605,0
|
|
20240404,122100,182818325,2605,2605,2605,2605,2
|
|
20240404,122000,182813115,2605,2605,2605,2605,0
|
|
20240404,121900,182813115,2605,2605,2605,2605,0
|
|
20240404,121800,182813115,2605,2605,2605,2605,209
|
|
20240404,121700,182268670,2605,2605,2605,2605,12
|
|
20240404,121600,182237410,2605,2605,2605,2605,0
|
|
20240404,121500,182237410,2605,2605,2605,2605,50
|
|
20240404,121400,182107160,2600,2600,2600,2600,1
|
|
20240404,121300,182104560,2605,2605,2605,2605,1
|
|
20240404,121200,182101955,2590,2590,2590,2590,0
|
|
20240404,121100,182101955,2590,2600,2600,2590,27
|
|
20240404,121000,182031975,2590,2590,2590,2590,0
|
|
20240404,120900,182031975,2590,2590,2590,2590,400
|
|
20240404,120800,180995975,2590,2590,2590,2590,0
|
|
20240404,120700,180995975,2590,2590,2590,2590,360
|
|
20240404,120600,180063575,2590,2590,2590,2590,0
|
|
20240404,120500,180063575,2590,2590,2590,2590,1
|
|
20240404,120400,180060985,2590,2590,2590,2590,150
|
|
20240404,120300,179672485,2590,2590,2590,2590,150
|
|
20240404,120200,179283985,2590,2590,2590,2590,200
|
|
20240404,120100,178765985,2605,2605,2605,2605,138
|
|
20240404,120000,178406495,2585,2585,2585,2585,0
|
|
20240404,115900,178406495,2585,2585,2585,2585,0
|
|
20240404,115800,178406495,2585,2595,2595,2585,840
|
|
20240404,115700,176232045,2605,2605,2605,2605,0
|
|
20240404,115600,176232045,2605,2605,2605,2605,0
|
|
20240404,115500,176232045,2605,2605,2605,2605,0
|
|
20240404,115400,176232045,2605,2605,2605,2605,0
|
|
20240404,115300,176232045,2605,2605,2605,2605,0
|
|
20240404,115200,176232045,2605,2605,2605,2605,0
|
|
20240404,115100,176232045,2605,2605,2605,2605,0
|
|
20240404,115000,176232045,2605,2600,2605,2600,5
|
|
20240404,114900,176219030,2585,2595,2595,2585,1800
|
|
20240404,114800,171559575,2590,2590,2590,2590,2000
|
|
20240404,114700,166379575,2590,2590,2590,2590,523
|
|
20240404,114600,165025005,2590,2590,2590,2590,0
|
|
20240404,114500,165025005,2590,2590,2590,2590,0
|
|
20240404,114400,165025005,2590,2595,2595,2590,2000
|
|
20240404,114300,159840995,2595,2595,2595,2595,1000
|
|
20240404,114200,157245995,2595,2595,2595,2595,0
|
|
20240404,114100,157245995,2595,2595,2595,2595,0
|
|
20240404,114000,157245995,2595,2595,2595,2595,0
|
|
20240404,113900,157245995,2595,2600,2600,2595,133
|
|
20240404,113800,156900415,2615,2610,2615,2610,500
|
|
20240404,113700,155593765,2600,2600,2600,2600,0
|
|
20240404,113600,155593765,2600,2600,2600,2600,0
|
|
20240404,113500,155593765,2600,2600,2600,2600,1584
|
|
20240404,113400,151475365,2595,2595,2595,2595,0
|
|
20240404,113300,151475365,2595,2595,2595,2595,0
|
|
20240404,113200,151475365,2595,2595,2595,2595,0
|
|
20240404,113100,151475365,2595,2595,2595,2595,0
|
|
20240404,113000,151475365,2595,2595,2595,2595,0
|
|
20240404,112900,151475365,2595,2600,2600,2595,131
|
|
20240404,112800,151135350,2595,2595,2595,2595,0
|
|
20240404,112700,151135350,2595,2595,2595,2595,0
|
|
20240404,112600,151135350,2595,2595,2595,2595,0
|
|
20240404,112500,151135350,2595,2595,2595,2595,1
|
|
20240404,112400,151132755,2595,2595,2595,2595,0
|
|
20240404,112300,151132755,2595,2595,2615,2595,5866
|
|
20240404,112200,135910465,2615,2615,2615,2615,0
|
|
20240404,112100,135910465,2615,2615,2615,2615,0
|
|
20240404,112000,135910465,2615,2615,2615,2615,0
|
|
20240404,111900,135910465,2615,2615,2615,2615,0
|
|
20240404,111800,135910465,2615,2610,2615,2610,6
|
|
20240404,111700,135894800,2610,2600,2610,2595,863
|
|
20240404,111600,133655290,2610,2610,2610,2610,0
|
|
20240404,111500,133655290,2610,2610,2610,2610,0
|
|
20240404,111400,133655290,2610,2610,2610,2610,0
|
|
20240404,111300,133655290,2610,2610,2610,2610,1
|
|
20240404,111200,133652680,2595,2605,2605,2595,4293
|
|
20240404,111100,122502900,2600,2600,2600,2600,0
|
|
20240404,111000,122502900,2600,2600,2600,2600,0
|
|
20240404,110900,122502900,2600,2600,2600,2600,0
|
|
20240404,110800,122502900,2600,2600,2600,2600,0
|
|
20240404,110700,122502900,2600,2600,2600,2600,9
|
|
20240404,110600,122479500,2615,2615,2615,2615,0
|
|
20240404,110500,122479500,2615,2615,2615,2615,0
|
|
20240404,110400,122479500,2615,2615,2615,2615,1
|
|
20240404,110300,122476885,2595,2615,2615,2595,13
|
|
20240404,110200,122443130,2595,2610,2610,2595,2
|
|
20240404,110100,122437925,2600,2600,2600,2600,679
|
|
20240404,110000,120672525,2610,2610,2610,2610,8
|
|
20240404,105900,120651645,2610,2610,2610,2610,1
|
|
20240404,105800,120649035,2600,2600,2600,2600,0
|
|
20240404,105700,120649035,2600,2600,2600,2600,0
|
|
20240404,105600,120649035,2600,2600,2600,2600,46
|
|
20240404,105500,120529435,2610,2610,2610,2610,0
|
|
20240404,105400,120529435,2610,2610,2610,2610,0
|
|
20240404,105300,120529435,2610,2600,2610,2600,2
|
|
20240404,105200,120524225,2610,2610,2610,2610,0
|
|
20240404,105100,120524225,2610,2600,2610,2600,185
|
|
20240404,105000,120041525,2610,2610,2610,2610,0
|
|
20240404,104900,120041525,2610,2610,2610,2610,0
|
|
20240404,104800,120041525,2610,2610,2610,2610,0
|
|
20240404,104700,120041525,2610,2595,2610,2595,21
|
|
20240404,104600,119987015,2610,2610,2610,2610,0
|
|
20240404,104500,119987015,2610,2610,2610,2610,0
|
|
20240404,104400,119987015,2610,2610,2610,2610,0
|
|
20240404,104300,119987015,2610,2610,2610,2610,0
|
|
20240404,104200,119987015,2610,2610,2610,2610,0
|
|
20240404,104100,119987015,2610,2610,2610,2610,1016
|
|
20240404,104000,117335255,2590,2590,2590,2590,0
|
|
20240404,103900,117335255,2590,2590,2590,2590,1849
|
|
20240404,103800,112546345,2590,2590,2590,2590,0
|
|
20240404,103700,112546345,2590,2590,2590,2590,0
|
|
20240404,103600,112546345,2590,2595,2595,2590,1236
|
|
20240404,103500,109342075,2595,2595,2595,2595,0
|
|
20240404,103400,109342075,2595,2595,2595,2595,739
|
|
20240404,103300,107424370,2595,2600,2600,2595,304
|
|
20240404,103200,106634960,2595,2595,2595,2595,0
|
|
20240404,103100,106634960,2595,2595,2595,2595,0
|
|
20240404,103000,106634960,2595,2595,2595,2595,4
|
|
20240404,102900,106624580,2595,2595,2595,2595,0
|
|
20240404,102800,106624580,2595,2600,2600,2595,123
|
|
20240404,102700,106305125,2600,2600,2600,2600,0
|
|
20240404,102600,106305125,2600,2600,2600,2600,192
|
|
20240404,102500,105805925,2600,2600,2600,2600,8
|
|
20240404,102400,105785125,2590,2605,2605,2590,2000
|
|
20240404,102300,100587535,2605,2605,2605,2605,391
|
|
20240404,102200,99568980,2605,2605,2605,2605,10
|
|
20240404,102100,99542930,2605,2605,2605,2605,0
|
|
20240404,102000,99542930,2605,2605,2605,2605,1
|
|
20240404,101900,99540325,2610,2605,2610,2605,10
|
|
20240404,101800,99514250,2605,2605,2605,2605,100
|
|
20240404,101700,99253750,2605,2605,2605,2605,159
|
|
20240404,101600,98839555,2605,2610,2610,2605,2
|
|
20240404,101500,98834340,2605,2605,2605,2605,40
|
|
20240404,101400,98730140,2605,2610,2610,2605,51
|
|
20240404,101300,98597035,2610,2610,2610,2610,1
|
|
20240404,101200,98594425,2605,2605,2605,2605,636
|
|
20240404,101100,96937645,2605,2605,2605,2605,11
|
|
20240404,101000,96908990,2610,2610,2610,2610,306
|
|
20240404,100900,96110330,2605,2600,2605,2600,118
|
|
20240404,100800,95803440,2595,2620,2620,2595,18456
|
|
20240404,100700,47735165,2630,2620,2630,2620,2
|
|
20240404,100600,47729915,2620,2625,2625,2620,2000
|
|
20240404,100500,42488280,2635,2635,2635,2635,0
|
|
20240404,100400,42488280,2635,2635,2635,2635,0
|
|
20240404,100300,42488280,2635,2635,2635,2635,0
|
|
20240404,100200,42488280,2635,2635,2635,2635,0
|
|
20240404,100100,42488280,2635,2635,2635,2635,6
|
|
20240404,100000,42472470,2625,2625,2625,2625,313
|
|
20240404,095900,41650845,2625,2625,2625,2625,1763
|
|
20240404,095800,37022970,2625,2625,2625,2625,1
|
|
20240404,095700,37020345,2635,2635,2635,2635,0
|
|
20240404,095600,37020345,2635,2630,2635,2630,49
|
|
20240404,095500,36891425,2630,2630,2630,2630,230
|
|
20240404,095400,36286525,2635,2635,2635,2635,46
|
|
20240404,095300,36165315,2650,2650,2650,2650,0
|
|
20240404,095200,36165315,2650,2650,2650,2650,0
|
|
20240404,095100,36165315,2650,2650,2650,2650,0
|
|
20240404,095000,36165315,2650,2650,2650,2650,0
|
|
20240404,094900,36165315,2650,2650,2650,2650,0
|
|
20240404,094800,36165315,2650,2650,2650,2650,0
|
|
20240404,094700,36165315,2650,2650,2650,2650,0
|
|
20240404,094600,36165315,2650,2650,2650,2650,0
|
|
20240404,094500,36165315,2650,2650,2650,2650,0
|
|
20240404,094400,36165315,2650,2650,2650,2650,0
|
|
20240404,094300,36165315,2650,2650,2650,2650,2
|
|
20240404,094200,36160015,2650,2640,2650,2640,266
|
|
20240404,094100,35456180,2620,2635,2635,2620,351
|
|
20240404,094000,34535565,2645,2645,2645,2645,10
|
|
20240404,093900,34509115,2645,2645,2645,2645,0
|
|
20240404,093800,34509115,2645,2645,2645,2645,0
|
|
20240404,093700,34509115,2645,2645,2650,2645,110
|
|
20240404,093600,34218115,2650,2635,2650,2635,110
|
|
20240404,093500,33927940,2635,2625,2635,2620,1606
|
|
20240404,093400,29716605,2645,2645,2645,2645,0
|
|
20240404,093300,29716605,2645,2645,2645,2645,0
|
|
20240404,093200,29716605,2645,2625,2645,2625,175
|
|
20240404,093100,29257030,2620,2620,2620,2620,28
|
|
20240404,093000,29183670,2620,2630,2630,2620,1180
|
|
20240404,092900,26086290,2630,2630,2630,2630,0
|
|
20240404,092800,26086290,2630,2630,2630,2630,0
|
|
20240404,092700,26086290,2630,2630,2630,2630,1
|
|
20240404,092600,26083660,2635,2635,2635,2635,1
|
|
20240404,092500,26081025,2630,2635,2635,2630,714
|
|
20240404,092400,24203120,2635,2635,2635,2635,0
|
|
20240404,092300,24203120,2635,2635,2635,2635,0
|
|
20240404,092200,24203120,2635,2635,2635,2635,6
|
|
20240404,092100,24187310,2635,2635,2635,2635,262
|
|
20240404,092000,23496940,2635,2635,2635,2635,1023
|
|
20240404,091900,20801335,2635,2640,2645,2635,581
|
|
20240404,091800,19267495,2640,2640,2640,2640,300
|
|
20240404,091700,18475495,2640,2650,2650,2640,522
|
|
20240404,091600,17097405,2640,2640,2640,2640,260
|
|
20240404,091500,16411005,2645,2640,2650,2640,133
|
|
20240404,091400,16059585,2640,2625,2640,2625,14
|
|
20240404,091300,16022820,2625,2625,2625,2625,0
|
|
20240404,091200,16022820,2625,2625,2640,2625,225
|
|
20240404,091100,15432120,2640,2640,2640,2640,1
|
|
20240404,091000,15429480,2630,2630,2630,2630,10
|
|
20240404,090900,15403180,2645,2640,2645,2640,211
|
|
20240404,090800,14846135,2640,2640,2640,2640,5
|
|
20240404,090700,14832935,2640,2635,2640,2635,13
|
|
20240404,090600,14798670,2635,2620,2635,2620,1857
|
|
20240404,090500,9921280,2615,2615,2615,2610,943
|
|
20240404,090400,7455340,2620,2625,2625,2620,152
|
|
20240404,090300,7057050,2625,2625,2625,2625,0
|
|
20240404,090200,7057050,2625,2625,2625,2625,9
|
|
20240404,090100,7033425,2620,2620,2620,2620,149
|
|
20240404,090000,6643045,2615,2620,2620,2615,2524
|