595 lines
30 KiB
CSV
595 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,185200,13306480695,2340,2340,2340,2340,121603
|
|
20240402,185100,13306480695,2340,2340,2340,2340,0
|
|
20240402,185000,13306480695,2340,2340,2340,2340,0
|
|
20240402,184900,13306480695,2340,2340,2340,2340,0
|
|
20240402,184800,13306480695,2340,2340,2340,2340,0
|
|
20240402,184700,13306480695,2340,2340,2340,2340,0
|
|
20240402,184600,13306480695,2340,2340,2340,2340,0
|
|
20240402,184500,13306480695,2340,2340,2340,2340,0
|
|
20240402,184400,13306480695,2340,2340,2340,2340,0
|
|
20240402,184300,13306480695,2340,2340,2340,2340,0
|
|
20240402,184200,13306480695,2340,2340,2340,2340,0
|
|
20240402,184100,13306480695,2340,2340,2340,2340,0
|
|
20240402,184000,13306480695,2340,2340,2340,2340,0
|
|
20240402,183900,13306480695,2340,2340,2340,2340,0
|
|
20240402,183800,13306480695,2340,2340,2340,2340,0
|
|
20240402,183700,13306480695,2340,2340,2340,2340,0
|
|
20240402,183600,13306480695,2340,2340,2340,2340,0
|
|
20240402,183500,13306480695,2340,2340,2340,2340,0
|
|
20240402,183400,13306480695,2340,2340,2340,2340,0
|
|
20240402,183300,13306480695,2340,2340,2340,2340,0
|
|
20240402,183200,13306480695,2340,2340,2340,2340,0
|
|
20240402,183100,13306480695,2340,2340,2340,2340,0
|
|
20240402,183000,13306480695,2340,2340,2340,2340,0
|
|
20240402,182900,13306480695,2340,2340,2340,2340,0
|
|
20240402,182800,13306480695,2340,2340,2340,2340,0
|
|
20240402,182700,13306480695,2340,2340,2340,2340,0
|
|
20240402,182600,13306480695,2340,2340,2340,2340,0
|
|
20240402,182500,13306480695,2340,2340,2340,2340,0
|
|
20240402,182400,13306480695,2340,2340,2340,2340,0
|
|
20240402,182300,13306480695,2340,2340,2340,2340,0
|
|
20240402,182200,13306480695,2340,2340,2340,2340,121603
|
|
20240402,182100,13306480695,2340,2340,2340,2340,0
|
|
20240402,182000,13306480695,2340,2340,2340,2340,0
|
|
20240402,181900,13306480695,2340,2340,2340,2340,0
|
|
20240402,181800,13306480695,2340,2340,2340,2340,0
|
|
20240402,181700,13306480695,2340,2340,2340,2340,0
|
|
20240402,181600,13306480695,2340,2340,2340,2340,0
|
|
20240402,181500,13306480695,2340,2340,2340,2340,0
|
|
20240402,181400,13306480695,2340,2340,2340,2340,0
|
|
20240402,181300,13306480695,2340,2340,2340,2340,0
|
|
20240402,181200,13306480695,2340,2340,2340,2340,0
|
|
20240402,181100,13306480695,2340,2340,2340,2340,0
|
|
20240402,181000,13306480695,2340,2340,2340,2340,0
|
|
20240402,180900,13306480695,2340,2340,2340,2340,0
|
|
20240402,180800,13306480695,2340,2340,2340,2340,0
|
|
20240402,180700,13306480695,2340,2340,2340,2340,0
|
|
20240402,180600,13306480695,2340,2340,2340,2340,0
|
|
20240402,180500,13306480695,2340,2340,2340,2340,0
|
|
20240402,180400,13306480695,2340,2340,2340,2340,0
|
|
20240402,180300,13306480695,2340,2340,2340,2340,0
|
|
20240402,180200,13306480695,2340,2340,2340,2340,0
|
|
20240402,180100,13306480695,2340,2340,2340,2340,0
|
|
20240402,180000,13306480695,2340,2340,2340,2340,0
|
|
20240402,175900,13306480695,2340,2340,2340,2340,0
|
|
20240402,175800,13306480695,2340,2340,2340,2340,0
|
|
20240402,175700,13306480695,2340,2340,2340,2340,0
|
|
20240402,175600,13306480695,2340,2340,2340,2340,0
|
|
20240402,175500,13306480695,2340,2340,2340,2340,0
|
|
20240402,175400,13306480695,2340,2340,2340,2340,0
|
|
20240402,175300,13306480695,2340,2340,2340,2340,0
|
|
20240402,175200,13306480695,2340,2340,2340,2340,121603
|
|
20240402,175100,13306480695,2340,2340,2340,2340,0
|
|
20240402,175000,13306480695,2340,2340,2340,2340,0
|
|
20240402,174900,13306480695,2340,2340,2340,2340,0
|
|
20240402,174800,13306480695,2340,2340,2340,2340,0
|
|
20240402,174700,13306480695,2340,2340,2340,2340,0
|
|
20240402,174600,13306480695,2340,2340,2340,2340,0
|
|
20240402,174500,13306480695,2340,2340,2340,2340,0
|
|
20240402,174400,13306480695,2340,2340,2340,2340,0
|
|
20240402,174300,13306480695,2340,2340,2340,2340,0
|
|
20240402,174200,13306480695,2340,2340,2340,2340,0
|
|
20240402,174100,13306480695,2340,2340,2340,2340,0
|
|
20240402,174000,13306480695,2340,2340,2340,2340,0
|
|
20240402,173900,13306480695,2340,2340,2340,2340,0
|
|
20240402,173800,13306480695,2340,2340,2340,2340,0
|
|
20240402,173700,13306480695,2340,2340,2340,2340,0
|
|
20240402,173600,13306480695,2340,2340,2340,2340,0
|
|
20240402,173500,13306480695,2340,2340,2340,2340,0
|
|
20240402,173400,13306480695,2340,2340,2340,2340,0
|
|
20240402,173300,13306480695,2340,2340,2340,2340,0
|
|
20240402,173200,13306480695,2340,2340,2340,2340,0
|
|
20240402,173100,13306480695,2340,2340,2340,2340,0
|
|
20240402,173000,13306480695,2340,2340,2340,2340,0
|
|
20240402,172900,13306480695,2340,2340,2340,2340,0
|
|
20240402,172800,13306480695,2340,2340,2340,2340,0
|
|
20240402,172700,13306480695,2340,2340,2340,2340,0
|
|
20240402,172600,13306480695,2340,2340,2340,2340,0
|
|
20240402,172500,13306480695,2340,2340,2340,2340,0
|
|
20240402,172400,13306480695,2340,2340,2340,2340,0
|
|
20240402,172300,13306480695,2340,2340,2340,2340,0
|
|
20240402,172200,13306480695,2340,2340,2340,2340,121603
|
|
20240402,172100,13306480695,2340,2340,2340,2340,0
|
|
20240402,172000,13306480695,2340,2340,2340,2340,0
|
|
20240402,171900,13306480695,2340,2340,2340,2340,0
|
|
20240402,171800,13306480695,2340,2340,2340,2340,0
|
|
20240402,171700,13306480695,2340,2340,2340,2340,0
|
|
20240402,171600,13306480695,2340,2340,2340,2340,0
|
|
20240402,171500,13306480695,2340,2340,2340,2340,0
|
|
20240402,171400,13306480695,2340,2340,2340,2340,0
|
|
20240402,171300,13306480695,2340,2340,2340,2340,0
|
|
20240402,171200,13306480695,2340,2340,2340,2340,0
|
|
20240402,171100,13306480695,2340,2340,2340,2340,0
|
|
20240402,171000,13306480695,2340,2340,2340,2340,0
|
|
20240402,170900,13306480695,2340,2340,2340,2340,0
|
|
20240402,170800,13306480695,2340,2340,2340,2340,0
|
|
20240402,170700,13306480695,2340,2340,2340,2340,0
|
|
20240402,170600,13306480695,2340,2340,2340,2340,0
|
|
20240402,170500,13306480695,2340,2340,2340,2340,0
|
|
20240402,170400,13306480695,2340,2340,2340,2340,0
|
|
20240402,170300,13306480695,2340,2340,2340,2340,0
|
|
20240402,170200,13306480695,2340,2340,2340,2340,0
|
|
20240402,170100,13306480695,2340,2340,2340,2340,0
|
|
20240402,170000,13306480695,2340,2340,2340,2340,0
|
|
20240402,165900,13306480695,2340,2340,2340,2340,0
|
|
20240402,165800,13306480695,2340,2340,2340,2340,0
|
|
20240402,165700,13306480695,2340,2340,2340,2340,0
|
|
20240402,165600,13306480695,2340,2340,2340,2340,0
|
|
20240402,165500,13306480695,2340,2340,2340,2340,0
|
|
20240402,165400,13306480695,2340,2340,2340,2340,0
|
|
20240402,165300,13306480695,2340,2340,2340,2340,0
|
|
20240402,165200,13306480695,2340,2340,2340,2340,121603
|
|
20240402,165100,13306480695,2340,2340,2340,2340,0
|
|
20240402,165000,13306480695,2340,2340,2340,2340,0
|
|
20240402,164900,13306480695,2340,2340,2340,2340,0
|
|
20240402,164800,13306480695,2340,2340,2340,2340,0
|
|
20240402,164700,13306480695,2340,2340,2340,2340,0
|
|
20240402,164600,13306480695,2340,2340,2340,2340,0
|
|
20240402,164500,13306480695,2340,2340,2340,2340,0
|
|
20240402,164400,13306480695,2340,2340,2340,2340,0
|
|
20240402,164300,13306480695,2340,2340,2340,2340,0
|
|
20240402,164200,13306480695,2340,2340,2340,2340,0
|
|
20240402,164100,13306480695,2340,2340,2340,2340,0
|
|
20240402,164000,13306480695,2340,2340,2340,2340,0
|
|
20240402,163900,13306480695,2340,2340,2340,2340,0
|
|
20240402,163800,13306480695,2340,2340,2340,2340,0
|
|
20240402,163700,13306480695,2340,2340,2340,2340,0
|
|
20240402,163600,13306480695,2340,2340,2340,2340,0
|
|
20240402,163500,13306480695,2340,2340,2340,2340,0
|
|
20240402,163400,13306480695,2340,2340,2340,2340,0
|
|
20240402,163300,13306480695,2340,2340,2340,2340,0
|
|
20240402,163200,13306480695,2340,2340,2340,2340,0
|
|
20240402,163100,13306480695,2340,2340,2340,2340,0
|
|
20240402,163000,13306480695,2340,2340,2340,2340,0
|
|
20240402,162900,13306480695,2340,2340,2340,2340,0
|
|
20240402,162800,13306480695,2340,2340,2340,2340,0
|
|
20240402,162700,13306480695,2340,2340,2340,2340,0
|
|
20240402,162600,13306480695,2340,2340,2340,2340,0
|
|
20240402,162500,13306480695,2340,2340,2340,2340,0
|
|
20240402,162400,13306480695,2340,2340,2340,2340,0
|
|
20240402,162300,13306480695,2340,2340,2340,2340,0
|
|
20240402,162200,13306480695,2340,2340,2340,2340,121603
|
|
20240402,162100,13306480695,2340,2340,2340,2340,0
|
|
20240402,162000,13306480695,2340,2340,2340,2340,0
|
|
20240402,161900,13306480695,2340,2340,2340,2340,0
|
|
20240402,161800,13306480695,2340,2340,2340,2340,0
|
|
20240402,161700,13306480695,2340,2340,2340,2340,0
|
|
20240402,161600,13306480695,2340,2340,2340,2340,0
|
|
20240402,161500,13306480695,2340,2340,2340,2340,0
|
|
20240402,161400,13306480695,2340,2340,2340,2340,0
|
|
20240402,161300,13306480695,2340,2340,2340,2340,0
|
|
20240402,161200,13306480695,2340,2340,2340,2340,0
|
|
20240402,161100,13306480695,2340,2340,2340,2340,0
|
|
20240402,161000,13306480695,2340,2340,2340,2340,0
|
|
20240402,160900,13306480695,2340,2340,2340,2340,0
|
|
20240402,160800,13306480695,2340,2340,2340,2340,0
|
|
20240402,160700,13306480695,2340,2340,2340,2340,0
|
|
20240402,160600,13306480695,2340,2340,2340,2340,0
|
|
20240402,160500,13306480695,2340,2340,2340,2340,0
|
|
20240402,160400,13306480695,2340,2340,2340,2340,0
|
|
20240402,160300,13306480695,2340,2340,2340,2340,0
|
|
20240402,160200,13306480695,2340,2340,2340,2340,0
|
|
20240402,160100,13306480695,2340,2340,2340,2340,0
|
|
20240402,160000,13306480695,2340,2340,2340,2340,0
|
|
20240402,155900,13306480695,2340,2340,2340,2340,0
|
|
20240402,155800,13306480695,2340,2340,2340,2340,0
|
|
20240402,155700,13306480695,2340,2340,2340,2340,0
|
|
20240402,155600,13306480695,2340,2340,2340,2340,0
|
|
20240402,155500,13306480695,2340,2340,2340,2340,0
|
|
20240402,155400,13306480695,2340,2340,2340,2340,0
|
|
20240402,155300,13306480695,2340,2340,2340,2340,0
|
|
20240402,155200,13306480695,2340,2340,2340,2340,121603
|
|
20240402,155100,13306480695,2340,2340,2340,2340,0
|
|
20240402,155000,13306480695,2340,2340,2340,2340,0
|
|
20240402,154900,13306480695,2340,2340,2340,2340,0
|
|
20240402,154800,13306480695,2340,2340,2340,2340,0
|
|
20240402,154700,13306480695,2340,2340,2340,2340,0
|
|
20240402,154600,13306480695,2340,2340,2340,2340,0
|
|
20240402,154500,13306480695,2340,2340,2340,2340,0
|
|
20240402,154400,13306480695,2340,2340,2340,2340,0
|
|
20240402,154300,13306480695,2340,2340,2340,2340,0
|
|
20240402,154200,13306480695,2340,2340,2340,2340,0
|
|
20240402,154100,13306480695,2340,2340,2340,2340,0
|
|
20240402,154000,13306480695,2340,2340,2340,2340,0
|
|
20240402,153900,13306480695,2340,2340,2340,2340,0
|
|
20240402,153800,13306480695,2340,2340,2340,2340,0
|
|
20240402,153700,13306480695,2340,2340,2340,2340,0
|
|
20240402,153600,13306480695,2340,2340,2340,2340,0
|
|
20240402,153500,13306480695,2340,2340,2340,2340,0
|
|
20240402,153400,13306480695,2340,2340,2340,2340,0
|
|
20240402,153300,13306480695,2340,2340,2340,2340,0
|
|
20240402,153200,13306480695,2340,2340,2340,2340,0
|
|
20240402,153100,13306480695,2340,2340,2340,2340,0
|
|
20240402,153000,13306480695,2340,2340,2340,2340,121603
|
|
20240402,152900,13021929675,2345,2345,2345,2345,0
|
|
20240402,152800,13021929675,2345,2345,2345,2345,0
|
|
20240402,152700,13021929675,2345,2345,2345,2345,0
|
|
20240402,152600,13021929675,2345,2345,2345,2345,0
|
|
20240402,152500,13021929675,2345,2345,2345,2345,0
|
|
20240402,152400,13021929675,2345,2345,2345,2345,0
|
|
20240402,152300,13021929675,2345,2345,2345,2345,0
|
|
20240402,152200,13021929675,2345,2345,2345,2345,0
|
|
20240402,152100,13021929675,2345,2345,2345,2345,0
|
|
20240402,152000,13021929675,2345,2345,2345,2345,0
|
|
20240402,151900,13021929675,2345,2340,2345,2340,14738
|
|
20240402,151800,12987410810,2345,2340,2345,2340,18432
|
|
20240402,151700,12944276855,2340,2340,2345,2335,13273
|
|
20240402,151600,12913209805,2340,2340,2345,2335,9217
|
|
20240402,151500,12891644715,2340,2340,2345,2340,5160
|
|
20240402,151400,12879551660,2340,2340,2345,2340,2964
|
|
20240402,151300,12872615735,2340,2345,2345,2340,7764
|
|
20240402,151200,12854447860,2345,2345,2345,2340,18899
|
|
20240402,151100,12810212375,2340,2345,2350,2340,8072
|
|
20240402,151000,12791280785,2345,2345,2345,2340,12899
|
|
20240402,150900,12761038630,2345,2345,2350,2345,7242
|
|
20240402,150800,12744048530,2345,2345,2350,2340,9750
|
|
20240402,150700,12721184955,2340,2345,2345,2340,1049
|
|
20240402,150600,12718729225,2340,2335,2345,2335,22209
|
|
20240402,150500,12666764410,2335,2340,2340,2335,3839
|
|
20240402,150400,12657795605,2340,2335,2340,2330,23334
|
|
20240402,150300,12603317180,2340,2335,2340,2335,823
|
|
20240402,150200,12601394935,2335,2340,2340,2335,2849
|
|
20240402,150100,12594732600,2340,2340,2340,2335,13963
|
|
20240402,150000,12562126495,2335,2330,2335,2330,22896
|
|
20240402,145900,12508677275,2335,2325,2335,2325,10893
|
|
20240402,145800,12483287395,2330,2330,2330,2325,30891
|
|
20240402,145700,12411463240,2325,2325,2330,2325,3309
|
|
20240402,145600,12403760950,2325,2330,2330,2325,1640
|
|
20240402,145500,12399946725,2330,2325,2330,2325,2243
|
|
20240402,145400,12394731665,2325,2320,2325,2320,8845
|
|
20240402,145300,12374181530,2325,2320,2325,2320,1748
|
|
20240402,145200,12370125740,2325,2325,2325,2320,476
|
|
20240402,145100,12369021115,2320,2320,2325,2320,1505
|
|
20240402,145000,12365526165,2325,2320,2325,2320,1530
|
|
20240402,144900,12361972105,2325,2320,2325,2320,8069
|
|
20240402,144800,12343248510,2320,2325,2330,2320,27810
|
|
20240402,144700,12278695195,2330,2325,2335,2325,9354
|
|
20240402,144600,12256934070,2330,2330,2335,2330,830
|
|
20240402,144500,12255000100,2330,2325,2335,2325,1291
|
|
20240402,144400,12251992160,2330,2335,2335,2325,2920
|
|
20240402,144300,12245190775,2325,2325,2335,2325,9876
|
|
20240402,144200,12222216545,2325,2330,2335,2325,22650
|
|
20240402,144100,12169433030,2335,2335,2335,2330,1866
|
|
20240402,144000,12165085095,2330,2330,2335,2330,4264
|
|
20240402,143900,12155149885,2330,2330,2335,2330,3121
|
|
20240402,143800,12147877660,2330,2335,2335,2330,5851
|
|
20240402,143700,12134244765,2335,2330,2335,2330,2548
|
|
20240402,143600,12128304855,2335,2335,2335,2330,2018
|
|
20240402,143500,12123594775,2340,2335,2340,2330,3263
|
|
20240402,143400,12115976585,2335,2330,2335,2330,2440
|
|
20240402,143300,12110291285,2335,2335,2340,2335,5220
|
|
20240402,143200,12098102125,2335,2335,2340,2330,16532
|
|
20240402,143100,12059499415,2335,2335,2340,2335,2140
|
|
20240402,143000,12054499750,2340,2335,2340,2335,11141
|
|
20240402,142900,12028435945,2340,2340,2340,2335,958
|
|
20240402,142800,12026196475,2340,2340,2340,2335,3063
|
|
20240402,142700,12019031310,2340,2340,2340,2335,11644
|
|
20240402,142600,11991791705,2340,2340,2340,2335,3118
|
|
20240402,142500,11984511085,2340,2335,2340,2335,1267
|
|
20240402,142400,11981548555,2340,2340,2345,2335,4220
|
|
20240402,142300,11971673385,2340,2340,2345,2340,6756
|
|
20240402,142200,11955864305,2340,2345,2345,2340,11828
|
|
20240402,142100,11928185885,2340,2345,2345,2340,800
|
|
20240402,142000,11926313440,2340,2345,2345,2340,1742
|
|
20240402,141900,11922233500,2345,2345,2345,2345,5408
|
|
20240402,141800,11909551740,2345,2345,2345,2340,2645
|
|
20240402,141700,11903349715,2350,2340,2350,2340,4512
|
|
20240402,141600,11892761885,2340,2345,2345,2340,2731
|
|
20240402,141500,11886360440,2345,2340,2345,2335,6213
|
|
20240402,141400,11871803135,2335,2335,2345,2335,10698
|
|
20240402,141300,11846741715,2335,2335,2340,2335,20490
|
|
20240402,141200,11798805715,2335,2340,2340,2335,1213
|
|
20240402,141100,11795970295,2340,2340,2345,2335,33594
|
|
20240402,141000,11717365575,2340,2345,2345,2340,23524
|
|
20240402,140900,11662306070,2345,2350,2350,2345,3553
|
|
20240402,140800,11653971980,2350,2345,2355,2345,35633
|
|
20240402,140700,11570138250,2345,2340,2345,2340,21008
|
|
20240402,140600,11520894640,2340,2340,2345,2340,2835
|
|
20240402,140500,11514259865,2335,2335,2345,2335,73526
|
|
20240402,140400,11341930010,2335,2335,2340,2325,15010
|
|
20240402,140300,11306895395,2330,2325,2335,2325,19832
|
|
20240402,140200,11260634670,2325,2330,2330,2325,9265
|
|
20240402,140100,11239065635,2330,2335,2335,2330,1586
|
|
20240402,140000,11235370235,2330,2325,2335,2325,22482
|
|
20240402,135900,11182997250,2325,2335,2335,2325,3448
|
|
20240402,135800,11174963850,2335,2340,2340,2335,39
|
|
20240402,135700,11174872740,2340,2330,2340,2330,27564
|
|
20240402,135600,11110639155,2335,2335,2335,2335,47783
|
|
20240402,135500,10999065850,2330,2335,2335,2330,7402
|
|
20240402,135400,10981789180,2335,2335,2335,2330,4178
|
|
20240402,135300,10972033920,2335,2335,2335,2330,4814
|
|
20240402,135200,10960795730,2335,2335,2335,2330,30091
|
|
20240402,135100,10890623835,2330,2325,2335,2320,16229
|
|
20240402,135000,10852827750,2325,2320,2325,2320,23941
|
|
20240402,134900,10797168190,2325,2320,2325,2320,1191
|
|
20240402,134800,10794400350,2320,2315,2320,2315,19336
|
|
20240402,134700,10749606165,2320,2320,2320,2320,210
|
|
20240402,134600,10749118965,2320,2320,2325,2315,5128
|
|
20240402,134500,10737224500,2320,2320,2325,2320,4567
|
|
20240402,134400,10726629055,2320,2325,2325,2320,1178
|
|
20240402,134300,10723891365,2320,2320,2325,2315,2830
|
|
20240402,134200,10717325755,2315,2320,2320,2315,7256
|
|
20240402,134100,10700497610,2315,2310,2320,2310,17706
|
|
20240402,134000,10659515285,2305,2310,2310,2305,7990
|
|
20240402,133900,10641062470,2305,2310,2315,2305,6424
|
|
20240402,133800,10626251390,2305,2310,2315,2305,5574
|
|
20240402,133700,10613403035,2310,2310,2315,2305,21688
|
|
20240402,133600,10563346625,2315,2310,2315,2305,16141
|
|
20240402,133500,10526019560,2310,2305,2310,2305,7102
|
|
20240402,133400,10509615690,2305,2310,2310,2305,28028
|
|
20240402,133300,10444978710,2310,2310,2315,2310,4459
|
|
20240402,133200,10434678395,2315,2315,2315,2310,15409
|
|
20240402,133100,10399080560,2310,2310,2315,2310,3641
|
|
20240402,133000,10390664670,2310,2310,2315,2310,8412
|
|
20240402,132900,10371203680,2315,2315,2320,2315,5927
|
|
20240402,132800,10357482670,2315,2310,2315,2305,39549
|
|
20240402,132700,10266080230,2305,2310,2310,2305,11200
|
|
20240402,132600,10240260225,2305,2305,2310,2300,75989
|
|
20240402,132500,10065277945,2305,2330,2340,2300,305114
|
|
20240402,132400,9359370440,2330,2345,2350,2330,31244
|
|
20240402,132300,9286335855,2340,2345,2350,2340,11543
|
|
20240402,132200,9259267055,2350,2345,2350,2345,623
|
|
20240402,132100,9257806110,2350,2345,2350,2345,551
|
|
20240402,132000,9256514010,2345,2345,2350,2340,81
|
|
20240402,131900,9256324190,2350,2350,2360,2340,27487
|
|
20240402,131800,9191643135,2350,2350,2350,2340,3215
|
|
20240402,131700,9184099415,2350,2345,2350,2345,238
|
|
20240402,131600,9183540140,2350,2345,2350,2340,6912
|
|
20240402,131500,9167309045,2345,2350,2350,2345,3372
|
|
20240402,131400,9159399155,2350,2340,2350,2340,779
|
|
20240402,131300,9157573685,2340,2345,2345,2340,5331
|
|
20240402,131200,9145083730,2350,2350,2350,2345,19
|
|
20240402,131100,9145039085,2350,2355,2355,2340,7392
|
|
20240402,131000,9127707780,2355,2350,2355,2345,6516
|
|
20240402,130900,9112387450,2355,2355,2355,2350,1599
|
|
20240402,130800,9108629310,2350,2350,2355,2345,33676
|
|
20240402,130700,9029484265,2350,2340,2350,2330,59692
|
|
20240402,130600,8889671530,2330,2325,2335,2325,35451
|
|
20240402,130500,8806962500,2330,2330,2330,2325,22615
|
|
20240402,130400,8754276145,2335,2335,2335,2330,2647
|
|
20240402,130300,8748108445,2335,2330,2335,2330,187
|
|
20240402,130200,8747672625,2335,2330,2335,2330,1011
|
|
20240402,130100,8745316940,2335,2340,2340,2325,109906
|
|
20240402,130000,8489332850,2340,2335,2340,2335,4536
|
|
20240402,125900,8478741260,2335,2335,2335,2330,8834
|
|
20240402,125800,8458118865,2335,2335,2335,2335,16242
|
|
20240402,125700,8420193795,2340,2340,2340,2335,4161
|
|
20240402,125600,8410462710,2340,2340,2340,2335,1273
|
|
20240402,125500,8407489195,2340,2335,2340,2335,516
|
|
20240402,125400,8406284050,2340,2340,2340,2335,330
|
|
20240402,125300,8405512350,2335,2340,2340,2335,7670
|
|
20240402,125200,8387576945,2340,2340,2340,2335,4705
|
|
20240402,125100,8376568650,2340,2340,2340,2335,874
|
|
20240402,125000,8374523505,2340,2335,2340,2335,1718
|
|
20240402,124900,8370509845,2340,2335,2340,2335,9306
|
|
20240402,124800,8348779595,2340,2340,2340,2335,4010
|
|
20240402,124700,8339411195,2335,2340,2340,2335,481
|
|
20240402,124600,8338287920,2340,2340,2340,2335,2911
|
|
20240402,124500,8331477680,2335,2335,2340,2335,3565
|
|
20240402,124400,8323153155,2340,2340,2340,2335,1225
|
|
20240402,124300,8320292710,2335,2335,2335,2330,21413
|
|
20240402,124200,8270295855,2335,2335,2335,2330,3453
|
|
20240402,124100,8262239240,2335,2335,2335,2335,5400
|
|
20240402,124000,8249630240,2335,2335,2335,2335,11310
|
|
20240402,123900,8223221390,2340,2335,2340,2330,41529
|
|
20240402,123800,8126260075,2340,2340,2340,2340,5010
|
|
20240402,123700,8114536675,2335,2340,2340,2335,2039
|
|
20240402,123600,8109772610,2340,2340,2345,2340,5980
|
|
20240402,123500,8095779395,2345,2340,2345,2340,10464
|
|
20240402,123400,8071269485,2340,2340,2340,2340,1657
|
|
20240402,123300,8067392105,2340,2340,2340,2335,590
|
|
20240402,123200,8066014415,2335,2340,2345,2335,7014
|
|
20240402,123100,8049604150,2340,2340,2340,2340,2711
|
|
20240402,123000,8043260410,2340,2340,2340,2335,69
|
|
20240402,122900,8043099030,2335,2340,2345,2335,875
|
|
20240402,122800,8041049470,2340,2340,2345,2340,1840
|
|
20240402,122700,8036743850,2340,2345,2345,2335,2351
|
|
20240402,122600,8031244860,2335,2340,2345,2335,10001
|
|
20240402,122500,8007867515,2340,2340,2340,2335,880
|
|
20240402,122400,8005811435,2340,2335,2340,2330,24357
|
|
20240402,122300,7948957940,2340,2340,2340,2335,1838
|
|
20240402,122200,7944663035,2340,2340,2340,2340,5283
|
|
20240402,122100,7932300815,2335,2335,2340,2335,670
|
|
20240402,122000,7930736360,2340,2340,2340,2335,450
|
|
20240402,121900,7929684630,2335,2340,2340,2335,8563
|
|
20240402,121800,7909690010,2340,2335,2340,2335,1633
|
|
20240402,121700,7905874315,2340,2335,2340,2335,1819
|
|
20240402,121600,7901625485,2340,2340,2340,2335,1273
|
|
20240402,121500,7898647665,2335,2340,2340,2335,5149
|
|
20240402,121400,7886623615,2335,2340,2340,2335,1489
|
|
20240402,121300,7883146640,2340,2340,2345,2335,23346
|
|
20240402,121200,7828516890,2345,2345,2345,2345,134
|
|
20240402,121100,7828202660,2340,2345,2345,2340,148
|
|
20240402,121000,7827856100,2345,2340,2345,2340,3088
|
|
20240402,120900,7820621160,2345,2345,2345,2340,1406
|
|
20240402,120800,7817324095,2345,2345,2345,2340,2892
|
|
20240402,120700,7810551430,2345,2345,2350,2340,2290
|
|
20240402,120600,7805181450,2345,2345,2345,2340,4571
|
|
20240402,120500,7794469730,2345,2340,2345,2340,3369
|
|
20240402,120400,7786578055,2345,2345,2345,2340,520
|
|
20240402,120300,7785358680,2345,2340,2345,2340,1085
|
|
20240402,120200,7782814605,2340,2345,2345,2340,6970
|
|
20240402,120100,7766476285,2345,2345,2345,2345,18
|
|
20240402,120000,7766434075,2345,2345,2345,2345,532
|
|
20240402,115900,7765186535,2345,2345,2345,2345,669
|
|
20240402,115800,7763617730,2345,2345,2345,2345,5407
|
|
20240402,115700,7750938315,2340,2345,2345,2340,3293
|
|
20240402,115600,7743228180,2345,2345,2345,2345,1484
|
|
20240402,115500,7739748200,2345,2345,2345,2340,2307
|
|
20240402,115400,7734344395,2345,2340,2345,2340,762
|
|
20240402,115300,7732561310,2345,2345,2345,2340,602
|
|
20240402,115200,7731149955,2345,2345,2345,2345,366
|
|
20240402,115100,7730291685,2345,2340,2345,2340,1036
|
|
20240402,115000,7727867375,2340,2345,2345,2340,300
|
|
20240402,114900,7727165370,2340,2340,2345,2340,2428
|
|
20240402,114800,7721483840,2345,2345,2345,2340,3547
|
|
20240402,114700,7713181415,2340,2345,2345,2340,2773
|
|
20240402,114600,7706691840,2345,2345,2345,2345,120
|
|
20240402,114500,7706410440,2345,2345,2345,2340,1012
|
|
20240402,114400,7704042305,2345,2340,2345,2340,107
|
|
20240402,114300,7703791900,2345,2340,2345,2335,2707
|
|
20240402,114200,7697459270,2340,2340,2340,2335,1689
|
|
20240402,114100,7693514510,2340,2340,2340,2340,226
|
|
20240402,114000,7692985670,2335,2340,2340,2335,1060
|
|
20240402,113900,7690506025,2335,2335,2340,2335,4876
|
|
20240402,113800,7679119575,2335,2340,2340,2335,1427
|
|
20240402,113700,7675782000,2340,2340,2340,2335,5261
|
|
20240402,113600,7663489770,2335,2340,2340,2335,1511
|
|
20240402,113500,7659954130,2340,2335,2340,2335,7417
|
|
20240402,113400,7642609455,2335,2335,2340,2335,7270
|
|
20240402,113300,7625613195,2340,2340,2340,2335,350
|
|
20240402,113200,7624794650,2340,2340,2340,2335,3702
|
|
20240402,113100,7616139585,2335,2340,2340,2335,7603
|
|
20240402,113000,7598375145,2335,2335,2340,2335,1317
|
|
20240402,112900,7595299900,2340,2340,2340,2335,1557
|
|
20240402,112800,7591664020,2335,2335,2335,2335,3221
|
|
20240402,112700,7584142985,2335,2335,2340,2335,3912
|
|
20240402,112600,7575008345,2335,2340,2340,2335,4597
|
|
20240402,112500,7564273215,2340,2340,2340,2335,1176
|
|
20240402,112400,7561527170,2340,2335,2340,2330,7417
|
|
20240402,112300,7544231940,2335,2340,2340,2330,11497
|
|
20240402,112200,7517385895,2340,2340,2340,2335,5221
|
|
20240402,112100,7505194310,2340,2335,2340,2335,418
|
|
20240402,112000,7504216290,2335,2340,2340,2335,2209
|
|
20240402,111900,7499057360,2340,2335,2340,2335,2609
|
|
20240402,111800,7492965240,2335,2335,2340,2330,11832
|
|
20240402,111700,7465337530,2330,2335,2335,2330,6980
|
|
20240402,111600,7449059745,2330,2335,2340,2330,32209
|
|
20240402,111500,7373952105,2335,2335,2340,2335,9584
|
|
20240402,111400,7351573425,2335,2340,2340,2335,6404
|
|
20240402,111300,7336610065,2340,2340,2345,2335,8821
|
|
20240402,111200,7315995050,2345,2345,2345,2340,7633
|
|
20240402,111100,7298133715,2340,2340,2345,2340,16232
|
|
20240402,111000,7260150810,2340,2335,2340,2335,2429
|
|
20240402,110900,7254478920,2340,2335,2340,2335,4203
|
|
20240402,110800,7244664665,2335,2335,2340,2335,2790
|
|
20240402,110700,7238149875,2340,2340,2340,2335,1818
|
|
20240402,110600,7233896005,2335,2335,2340,2335,4110
|
|
20240402,110500,7224291545,2335,2340,2340,2335,11582
|
|
20240402,110400,7197247275,2335,2340,2340,2335,1568
|
|
20240402,110300,7193585630,2340,2335,2340,2335,3012
|
|
20240402,110200,7186550560,2340,2335,2340,2330,25794
|
|
20240402,110100,7126324560,2335,2340,2340,2335,1282
|
|
20240402,110000,7123331020,2335,2340,2340,2335,10390
|
|
20240402,105900,7099069735,2340,2335,2340,2335,3545
|
|
20240402,105800,7090791115,2335,2340,2340,2335,5748
|
|
20240402,105700,7077366020,2340,2335,2340,2335,14529
|
|
20240402,105600,7043440765,2335,2335,2340,2335,10932
|
|
20240402,105500,7017912975,2340,2335,2340,2335,6364
|
|
20240402,105400,7003052905,2340,2340,2340,2335,23268
|
|
20240402,105300,6948713025,2340,2340,2340,2335,10474
|
|
20240402,105200,6924209710,2340,2340,2340,2335,61689
|
|
20240402,105100,6779857675,2345,2345,2345,2340,12209
|
|
20240402,105000,6751282780,2345,2345,2345,2345,4768
|
|
20240402,104900,6740101820,2345,2350,2350,2345,2112
|
|
20240402,104800,6735148885,2340,2350,2350,2340,15353
|
|
20240402,104700,6699151985,2350,2345,2350,2340,8431
|
|
20240402,104600,6679397850,2345,2345,2345,2340,5280
|
|
20240402,104500,6667023275,2345,2340,2345,2340,2202
|
|
20240402,104400,6661864795,2345,2345,2345,2340,1890
|
|
20240402,104300,6657433400,2345,2340,2350,2340,10259
|
|
20240402,104200,6633424145,2345,2350,2350,2340,1795
|
|
20240402,104100,6629208185,2350,2345,2350,2340,32938
|
|
20240402,104000,6551987825,2345,2350,2350,2345,3606
|
|
20240402,103900,6543531230,2350,2350,2350,2345,3689
|
|
20240402,103800,6534877470,2350,2350,2350,2345,202
|
|
20240402,103700,6534403620,2345,2350,2350,2345,1468
|
|
20240402,103600,6530961145,2350,2345,2350,2345,10567
|
|
20240402,103500,6506171090,2345,2345,2350,2345,946
|
|
20240402,103400,6503951295,2350,2350,2350,2345,1357
|
|
20240402,103300,6500763495,2350,2345,2350,2345,3855
|
|
20240402,103200,6491721375,2345,2345,2350,2345,36229
|
|
20240402,103100,6406764145,2350,2345,2350,2345,1989
|
|
20240402,103000,6402098040,2345,2345,2350,2340,13516
|
|
20240402,102900,6370404780,2345,2340,2345,2340,5494
|
|
20240402,102800,6357531325,2345,2345,2350,2340,4572
|
|
20240402,102700,6346820510,2345,2350,2350,2340,23538
|
|
20240402,102600,6291617230,2350,2350,2350,2345,1375
|
|
20240402,102500,6288392635,2350,2350,2350,2345,3384
|
|
20240402,102400,6280451680,2350,2345,2350,2340,2326
|
|
20240402,102300,6274998710,2345,2345,2350,2340,11451
|
|
20240402,102200,6248161695,2345,2345,2350,2340,16489
|
|
20240402,102100,6209494280,2350,2350,2350,2345,9692
|
|
20240402,102000,6186749640,2350,2350,2350,2345,10309
|
|
20240402,101900,6162561500,2350,2340,2350,2340,9896
|
|
20240402,101800,6139355525,2340,2345,2345,2340,3772
|
|
20240402,101700,6130527510,2345,2345,2345,2340,23544
|
|
20240402,101600,6075429530,2340,2340,2345,2335,17913
|
|
20240402,101500,6033531305,2340,2345,2345,2340,10152
|
|
20240402,101400,6009773330,2345,2345,2350,2340,26270
|
|
20240402,101300,5948193635,2345,2340,2345,2335,54021
|
|
20240402,101200,5821787365,2345,2350,2350,2340,23763
|
|
20240402,101100,5766043660,2350,2345,2350,2345,21426
|
|
20240402,101000,5715792005,2350,2350,2350,2345,10802
|
|
20240402,100900,5690435020,2355,2350,2355,2350,1356
|
|
20240402,100800,5687246375,2350,2355,2355,2350,1746
|
|
20240402,100700,5683141535,2345,2355,2355,2345,39299
|
|
20240402,100600,5590756275,2355,2350,2355,2350,2007
|
|
20240402,100500,5586038635,2355,2355,2355,2350,3193
|
|
20240402,100400,5578531685,2355,2355,2360,2350,22856
|
|
20240402,100300,5524719140,2360,2360,2360,2355,8705
|
|
20240402,100200,5504188260,2360,2360,2365,2360,12747
|
|
20240402,100100,5474103580,2360,2365,2365,2360,1142
|
|
20240402,100000,5471405345,2360,2370,2370,2360,19301
|
|
20240402,095900,5425777660,2370,2365,2370,2365,2409
|
|
20240402,095800,5420074320,2370,2370,2375,2365,4848
|
|
20240402,095700,5408591080,2370,2370,2375,2370,2266
|
|
20240402,095600,5403220650,2370,2370,2375,2365,5839
|
|
20240402,095500,5389383270,2370,2370,2375,2370,1376
|
|
20240402,095400,5386121865,2370,2370,2375,2365,15748
|
|
20240402,095300,5348806665,2375,2370,2375,2370,9189
|
|
20240402,095200,5327026825,2370,2375,2375,2370,12896
|
|
20240402,095100,5296432895,2375,2380,2385,2370,10632
|
|
20240402,095000,5271192330,2380,2385,2390,2380,9892
|
|
20240402,094900,5247632200,2390,2380,2390,2375,14240
|
|
20240402,094800,5213743555,2380,2395,2400,2380,56269
|
|
20240402,094700,5079229950,2395,2395,2400,2390,29045
|
|
20240402,094600,5009671320,2400,2390,2400,2390,48113
|
|
20240402,094500,4894308255,2395,2390,2395,2385,30773
|
|
20240402,094400,4820706300,2390,2390,2395,2385,94202
|
|
20240402,094300,4595530070,2390,2360,2395,2360,139670
|
|
20240402,094200,4263482760,2365,2360,2365,2360,6020
|
|
20240402,094100,4249271220,2360,2365,2365,2360,5172
|
|
20240402,094000,4237057910,2360,2365,2365,2360,7880
|
|
20240402,093900,4218458370,2365,2365,2365,2360,8328
|
|
20240402,093800,4198767245,2365,2365,2370,2360,23255
|
|
20240402,093700,4143758885,2365,2360,2365,2355,25088
|
|
20240402,093600,4084554625,2360,2350,2360,2350,4343
|
|
20240402,093500,4074313275,2350,2355,2360,2350,17651
|
|
20240402,093400,4032746635,2355,2360,2360,2350,9707
|
|
20240402,093300,4009916290,2360,2360,2360,2350,3713
|
|
20240402,093200,4001167935,2350,2355,2360,2350,23106
|
|
20240402,093100,3946753850,2360,2365,2365,2360,22184
|
|
20240402,093000,3894375900,2365,2360,2365,2360,35449
|
|
20240402,092900,3810658740,2360,2360,2360,2355,9665
|
|
20240402,092800,3787856505,2360,2355,2360,2350,25143
|
|
20240402,092700,3728641155,2355,2350,2355,2345,24641
|
|
20240402,092600,3670797935,2350,2345,2350,2345,21441
|
|
20240402,092500,3620508710,2340,2345,2350,2340,10106
|
|
20240402,092400,3596847200,2340,2350,2350,2340,10171
|
|
20240402,092300,3572992610,2350,2340,2350,2340,14126
|
|
20240402,092200,3539865940,2340,2335,2345,2335,5293
|
|
20240402,092100,3527485385,2340,2340,2340,2335,14762
|
|
20240402,092000,3492994990,2335,2335,2340,2330,59763
|
|
20240402,091900,3353499450,2335,2340,2345,2335,9358
|
|
20240402,091800,3331621505,2340,2340,2345,2335,32012
|
|
20240402,091700,3256753315,2340,2340,2340,2330,55259
|
|
20240402,091600,3127729665,2335,2345,2350,2330,157238
|
|
20240402,091500,2759949605,2350,2350,2355,2345,49607
|
|
20240402,091400,2643391145,2355,2350,2355,2350,11397
|
|
20240402,091300,2616590355,2355,2355,2355,2350,5524
|
|
20240402,091200,2603593000,2355,2355,2360,2350,24149
|
|
20240402,091100,2546716610,2355,2355,2360,2350,29343
|
|
20240402,091000,2477615840,2355,2350,2355,2345,33551
|
|
20240402,090900,2398826960,2350,2350,2350,2340,42044
|
|
20240402,090800,2300174620,2345,2350,2355,2345,82965
|
|
20240402,090700,2105450475,2350,2370,2375,2350,176928
|
|
20240402,090600,1688377800,2370,2365,2375,2360,38035
|
|
20240402,090500,1598392965,2365,2370,2380,2360,61159
|
|
20240402,090400,1453568200,2370,2390,2390,2370,144334
|
|
20240402,090300,1110050620,2390,2390,2395,2385,31110
|
|
20240402,090200,1035700795,2390,2395,2395,2385,51459
|
|
20240402,090100,912712775,2395,2395,2410,2390,47715
|
|
20240402,090000,798270080,2400,2415,2430,2395,323529
|