600 lines
30 KiB
CSV
600 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240422,185700,3504317815,2080,2080,2080,2080,39884
|
|
20240422,185600,3504317815,2080,2080,2080,2080,0
|
|
20240422,185500,3504317815,2080,2080,2080,2080,0
|
|
20240422,185400,3504317815,2080,2080,2080,2080,0
|
|
20240422,185300,3504317815,2080,2080,2080,2080,0
|
|
20240422,185200,3504317815,2080,2080,2080,2080,0
|
|
20240422,185100,3504317815,2080,2080,2080,2080,0
|
|
20240422,185000,3504317815,2080,2080,2080,2080,0
|
|
20240422,184900,3504317815,2080,2080,2080,2080,0
|
|
20240422,184800,3504317815,2080,2080,2080,2080,0
|
|
20240422,184700,3504317815,2080,2080,2080,2080,0
|
|
20240422,184600,3504317815,2080,2080,2080,2080,0
|
|
20240422,184500,3504317815,2080,2080,2080,2080,0
|
|
20240422,184400,3504317815,2080,2080,2080,2080,0
|
|
20240422,184300,3504317815,2080,2080,2080,2080,0
|
|
20240422,184200,3504317815,2080,2080,2080,2080,0
|
|
20240422,184100,3504317815,2080,2080,2080,2080,0
|
|
20240422,184000,3504317815,2080,2080,2080,2080,0
|
|
20240422,183900,3504317815,2080,2080,2080,2080,0
|
|
20240422,183800,3504317815,2080,2080,2080,2080,0
|
|
20240422,183700,3504317815,2080,2080,2080,2080,0
|
|
20240422,183600,3504317815,2080,2080,2080,2080,0
|
|
20240422,183500,3504317815,2080,2080,2080,2080,0
|
|
20240422,183400,3504317815,2080,2080,2080,2080,0
|
|
20240422,183300,3504317815,2080,2080,2080,2080,0
|
|
20240422,183200,3504317815,2080,2080,2080,2080,0
|
|
20240422,183100,3504317815,2080,2080,2080,2080,0
|
|
20240422,183000,3504317815,2080,2080,2080,2080,0
|
|
20240422,182900,3504317815,2080,2080,2080,2080,0
|
|
20240422,182800,3504317815,2080,2080,2080,2080,0
|
|
20240422,182700,3504317815,2080,2080,2080,2080,39884
|
|
20240422,182600,3504317815,2080,2080,2080,2080,0
|
|
20240422,182500,3504317815,2080,2080,2080,2080,0
|
|
20240422,182400,3504317815,2080,2080,2080,2080,0
|
|
20240422,182300,3504317815,2080,2080,2080,2080,0
|
|
20240422,182200,3504317815,2080,2080,2080,2080,0
|
|
20240422,182100,3504317815,2080,2080,2080,2080,0
|
|
20240422,182000,3504317815,2080,2080,2080,2080,0
|
|
20240422,181900,3504317815,2080,2080,2080,2080,0
|
|
20240422,181800,3504317815,2080,2080,2080,2080,0
|
|
20240422,181700,3504317815,2080,2080,2080,2080,0
|
|
20240422,181600,3504317815,2080,2080,2080,2080,0
|
|
20240422,181500,3504317815,2080,2080,2080,2080,0
|
|
20240422,181400,3504317815,2080,2080,2080,2080,0
|
|
20240422,181300,3504317815,2080,2080,2080,2080,0
|
|
20240422,181200,3504317815,2080,2080,2080,2080,0
|
|
20240422,181100,3504317815,2080,2080,2080,2080,0
|
|
20240422,181000,3504317815,2080,2080,2080,2080,0
|
|
20240422,180900,3504317815,2080,2080,2080,2080,0
|
|
20240422,180800,3504317815,2080,2080,2080,2080,0
|
|
20240422,180700,3504317815,2080,2080,2080,2080,0
|
|
20240422,180600,3504317815,2080,2080,2080,2080,0
|
|
20240422,180500,3504317815,2080,2080,2080,2080,0
|
|
20240422,180400,3504317815,2080,2080,2080,2080,0
|
|
20240422,180300,3504317815,2080,2080,2080,2080,0
|
|
20240422,180200,3504317815,2080,2080,2080,2080,0
|
|
20240422,180100,3504317815,2080,2080,2080,2080,0
|
|
20240422,180000,3504317815,2080,2080,2080,2080,0
|
|
20240422,175900,3504317815,2080,2080,2080,2080,0
|
|
20240422,175800,3504317815,2080,2080,2080,2080,0
|
|
20240422,175700,3504317815,2080,2080,2080,2080,39884
|
|
20240422,175600,3504317815,2080,2080,2080,2080,0
|
|
20240422,175500,3504317815,2080,2080,2080,2080,0
|
|
20240422,175400,3504317815,2080,2080,2080,2080,0
|
|
20240422,175300,3504317815,2080,2080,2080,2080,0
|
|
20240422,175200,3504317815,2080,2080,2080,2080,0
|
|
20240422,175100,3504317815,2080,2080,2080,2080,0
|
|
20240422,175000,3504317815,2080,2080,2080,2080,0
|
|
20240422,174900,3504317815,2080,2080,2080,2080,0
|
|
20240422,174800,3504317815,2080,2080,2080,2080,0
|
|
20240422,174700,3504317815,2080,2080,2080,2080,0
|
|
20240422,174600,3504317815,2080,2080,2080,2080,0
|
|
20240422,174500,3504317815,2080,2080,2080,2080,0
|
|
20240422,174400,3504317815,2080,2080,2080,2080,0
|
|
20240422,174300,3504317815,2080,2080,2080,2080,0
|
|
20240422,174200,3504317815,2080,2080,2080,2080,0
|
|
20240422,174100,3504317815,2080,2080,2080,2080,0
|
|
20240422,174000,3504317815,2080,2080,2080,2080,0
|
|
20240422,173900,3504317815,2080,2080,2080,2080,0
|
|
20240422,173800,3504317815,2080,2080,2080,2080,0
|
|
20240422,173700,3504317815,2080,2080,2080,2080,0
|
|
20240422,173600,3504317815,2080,2080,2080,2080,0
|
|
20240422,173500,3504317815,2080,2080,2080,2080,0
|
|
20240422,173400,3504317815,2080,2080,2080,2080,0
|
|
20240422,173300,3504317815,2080,2080,2080,2080,0
|
|
20240422,173200,3504317815,2080,2080,2080,2080,0
|
|
20240422,173100,3504317815,2080,2080,2080,2080,0
|
|
20240422,173000,3504317815,2080,2080,2080,2080,0
|
|
20240422,172900,3504317815,2080,2080,2080,2080,0
|
|
20240422,172800,3504317815,2080,2080,2080,2080,0
|
|
20240422,172700,3504317815,2080,2080,2080,2080,39884
|
|
20240422,172600,3504317815,2080,2080,2080,2080,0
|
|
20240422,172500,3504317815,2080,2080,2080,2080,0
|
|
20240422,172400,3504317815,2080,2080,2080,2080,0
|
|
20240422,172300,3504317815,2080,2080,2080,2080,0
|
|
20240422,172200,3504317815,2080,2080,2080,2080,0
|
|
20240422,172100,3504317815,2080,2080,2080,2080,0
|
|
20240422,172000,3504317815,2080,2080,2080,2080,0
|
|
20240422,171900,3504317815,2080,2080,2080,2080,0
|
|
20240422,171800,3504317815,2080,2080,2080,2080,0
|
|
20240422,171700,3504317815,2080,2080,2080,2080,0
|
|
20240422,171600,3504317815,2080,2080,2080,2080,0
|
|
20240422,171500,3504317815,2080,2080,2080,2080,0
|
|
20240422,171400,3504317815,2080,2080,2080,2080,0
|
|
20240422,171300,3504317815,2080,2080,2080,2080,0
|
|
20240422,171200,3504317815,2080,2080,2080,2080,0
|
|
20240422,171100,3504317815,2080,2080,2080,2080,0
|
|
20240422,171000,3504317815,2080,2080,2080,2080,0
|
|
20240422,170900,3504317815,2080,2080,2080,2080,0
|
|
20240422,170800,3504317815,2080,2080,2080,2080,0
|
|
20240422,170700,3504317815,2080,2080,2080,2080,0
|
|
20240422,170600,3504317815,2080,2080,2080,2080,0
|
|
20240422,170500,3504317815,2080,2080,2080,2080,0
|
|
20240422,170400,3504317815,2080,2080,2080,2080,0
|
|
20240422,170300,3504317815,2080,2080,2080,2080,0
|
|
20240422,170200,3504317815,2080,2080,2080,2080,0
|
|
20240422,170100,3504317815,2080,2080,2080,2080,0
|
|
20240422,170000,3504317815,2080,2080,2080,2080,0
|
|
20240422,165900,3504317815,2080,2080,2080,2080,0
|
|
20240422,165800,3504317815,2080,2080,2080,2080,0
|
|
20240422,165700,3504317815,2080,2080,2080,2080,39884
|
|
20240422,165600,3504317815,2080,2080,2080,2080,0
|
|
20240422,165500,3504317815,2080,2080,2080,2080,0
|
|
20240422,165400,3504317815,2080,2080,2080,2080,0
|
|
20240422,165300,3504317815,2080,2080,2080,2080,0
|
|
20240422,165200,3504317815,2080,2080,2080,2080,0
|
|
20240422,165100,3504317815,2080,2080,2080,2080,0
|
|
20240422,165000,3504317815,2080,2080,2080,2080,0
|
|
20240422,164900,3504317815,2080,2080,2080,2080,0
|
|
20240422,164800,3504317815,2080,2080,2080,2080,0
|
|
20240422,164700,3504317815,2080,2080,2080,2080,0
|
|
20240422,164600,3504317815,2080,2080,2080,2080,0
|
|
20240422,164500,3504317815,2080,2080,2080,2080,0
|
|
20240422,164400,3504317815,2080,2080,2080,2080,0
|
|
20240422,164300,3504317815,2080,2080,2080,2080,0
|
|
20240422,164200,3504317815,2080,2080,2080,2080,0
|
|
20240422,164100,3504317815,2080,2080,2080,2080,0
|
|
20240422,164000,3504317815,2080,2080,2080,2080,0
|
|
20240422,163900,3504317815,2080,2080,2080,2080,0
|
|
20240422,163800,3504317815,2080,2080,2080,2080,0
|
|
20240422,163700,3504317815,2080,2080,2080,2080,0
|
|
20240422,163600,3504317815,2080,2080,2080,2080,0
|
|
20240422,163500,3504317815,2080,2080,2080,2080,0
|
|
20240422,163400,3504317815,2080,2080,2080,2080,0
|
|
20240422,163300,3504317815,2080,2080,2080,2080,0
|
|
20240422,163200,3504317815,2080,2080,2080,2080,0
|
|
20240422,163100,3504317815,2080,2080,2080,2080,0
|
|
20240422,163000,3504317815,2080,2080,2080,2080,0
|
|
20240422,162900,3504317815,2080,2080,2080,2080,0
|
|
20240422,162800,3504317815,2080,2080,2080,2080,0
|
|
20240422,162700,3504317815,2080,2080,2080,2080,39884
|
|
20240422,162600,3504317815,2080,2080,2080,2080,0
|
|
20240422,162500,3504317815,2080,2080,2080,2080,0
|
|
20240422,162400,3504317815,2080,2080,2080,2080,0
|
|
20240422,162300,3504317815,2080,2080,2080,2080,0
|
|
20240422,162200,3504317815,2080,2080,2080,2080,0
|
|
20240422,162100,3504317815,2080,2080,2080,2080,0
|
|
20240422,162000,3504317815,2080,2080,2080,2080,0
|
|
20240422,161900,3504317815,2080,2080,2080,2080,0
|
|
20240422,161800,3504317815,2080,2080,2080,2080,0
|
|
20240422,161700,3504317815,2080,2080,2080,2080,0
|
|
20240422,161600,3504317815,2080,2080,2080,2080,0
|
|
20240422,161500,3504317815,2080,2080,2080,2080,0
|
|
20240422,161400,3504317815,2080,2080,2080,2080,0
|
|
20240422,161300,3504317815,2080,2080,2080,2080,0
|
|
20240422,161200,3504317815,2080,2080,2080,2080,0
|
|
20240422,161100,3504317815,2080,2080,2080,2080,0
|
|
20240422,161000,3504317815,2080,2080,2080,2080,0
|
|
20240422,160900,3504317815,2080,2080,2080,2080,0
|
|
20240422,160800,3504317815,2080,2080,2080,2080,0
|
|
20240422,160700,3504317815,2080,2080,2080,2080,0
|
|
20240422,160600,3504317815,2080,2080,2080,2080,0
|
|
20240422,160500,3504317815,2080,2080,2080,2080,0
|
|
20240422,160400,3504317815,2080,2080,2080,2080,0
|
|
20240422,160300,3504317815,2080,2080,2080,2080,0
|
|
20240422,160200,3504317815,2080,2080,2080,2080,0
|
|
20240422,160100,3504317815,2080,2080,2080,2080,0
|
|
20240422,160000,3504317815,2080,2080,2080,2080,0
|
|
20240422,155900,3504317815,2080,2080,2080,2080,0
|
|
20240422,155800,3504317815,2080,2080,2080,2080,0
|
|
20240422,155700,3504317815,2080,2080,2080,2080,39884
|
|
20240422,155600,3504317815,2080,2080,2080,2080,0
|
|
20240422,155500,3504317815,2080,2080,2080,2080,0
|
|
20240422,155400,3504317815,2080,2080,2080,2080,0
|
|
20240422,155300,3504317815,2080,2080,2080,2080,0
|
|
20240422,155200,3504317815,2080,2080,2080,2080,0
|
|
20240422,155100,3504317815,2080,2080,2080,2080,0
|
|
20240422,155000,3504317815,2080,2080,2080,2080,0
|
|
20240422,154900,3504317815,2080,2080,2080,2080,0
|
|
20240422,154800,3504317815,2080,2080,2080,2080,0
|
|
20240422,154700,3504317815,2080,2080,2080,2080,0
|
|
20240422,154600,3504317815,2080,2080,2080,2080,0
|
|
20240422,154500,3504317815,2080,2080,2080,2080,0
|
|
20240422,154400,3504317815,2080,2080,2080,2080,0
|
|
20240422,154300,3504317815,2080,2080,2080,2080,0
|
|
20240422,154200,3504317815,2080,2080,2080,2080,0
|
|
20240422,154100,3504317815,2080,2080,2080,2080,0
|
|
20240422,154000,3504317815,2080,2080,2080,2080,0
|
|
20240422,153900,3504317815,2080,2080,2080,2080,0
|
|
20240422,153800,3504317815,2080,2080,2080,2080,0
|
|
20240422,153700,3504317815,2080,2080,2080,2080,0
|
|
20240422,153600,3504317815,2080,2080,2080,2080,0
|
|
20240422,153500,3504317815,2080,2080,2080,2080,0
|
|
20240422,153400,3504317815,2080,2080,2080,2080,0
|
|
20240422,153300,3504317815,2080,2080,2080,2080,0
|
|
20240422,153200,3504317815,2080,2080,2080,2080,0
|
|
20240422,153100,3504317815,2080,2080,2080,2080,0
|
|
20240422,153000,3504317815,2080,2080,2080,2080,39884
|
|
20240422,152900,3421359095,2080,2080,2080,2080,0
|
|
20240422,152800,3421359095,2080,2080,2080,2080,0
|
|
20240422,152700,3421359095,2080,2080,2080,2080,0
|
|
20240422,152600,3421359095,2080,2080,2080,2080,0
|
|
20240422,152500,3421359095,2080,2080,2080,2080,0
|
|
20240422,152400,3421359095,2080,2080,2080,2080,0
|
|
20240422,152300,3421359095,2080,2080,2080,2080,0
|
|
20240422,152200,3421359095,2080,2080,2080,2080,0
|
|
20240422,152100,3421359095,2080,2080,2080,2080,0
|
|
20240422,152000,3421359095,2080,2080,2080,2080,0
|
|
20240422,151900,3421359095,2080,2085,2085,2080,10946
|
|
20240422,151800,3398549470,2085,2080,2090,2080,16189
|
|
20240422,151700,3364795705,2085,2085,2085,2080,3315
|
|
20240422,151600,3357890020,2085,2080,2085,2080,2146
|
|
20240422,151500,3353420755,2085,2085,2085,2080,366
|
|
20240422,151400,3352658345,2085,2085,2085,2080,3828
|
|
20240422,151300,3344694080,2085,2080,2085,2080,1636
|
|
20240422,151200,3341291180,2085,2085,2085,2080,1447
|
|
20240422,151100,3338281385,2085,2085,2085,2080,5397
|
|
20240422,151000,3327037550,2085,2085,2085,2080,704
|
|
20240422,150900,3325570210,2085,2085,2085,2080,1304
|
|
20240422,150800,3322855825,2085,2090,2090,2085,1035
|
|
20240422,150700,3320697840,2085,2085,2090,2080,40758
|
|
20240422,150600,3235822240,2090,2090,2090,2080,16992
|
|
20240422,150500,3200445200,2090,2090,2090,2085,1113
|
|
20240422,150400,3198123565,2090,2090,2090,2085,1176
|
|
20240422,150300,3195670835,2085,2090,2090,2080,5958
|
|
20240422,150200,3183249125,2090,2090,2090,2085,782
|
|
20240422,150100,3181618145,2085,2085,2085,2085,14137
|
|
20240422,150000,3152142500,2080,2080,2085,2080,5957
|
|
20240422,145900,3139748740,2085,2085,2085,2080,1003
|
|
20240422,145800,3137662485,2080,2085,2085,2080,21855
|
|
20240422,145700,3092201175,2085,2080,2085,2080,5115
|
|
20240422,145600,3081561945,2085,2080,2085,2080,1793
|
|
20240422,145500,3077829785,2080,2080,2085,2080,3495
|
|
20240422,145400,3070560180,2080,2080,2085,2075,1183
|
|
20240422,145300,3068099730,2080,2080,2080,2075,2083
|
|
20240422,145200,3063771430,2080,2085,2085,2080,20103
|
|
20240422,145100,3021956190,2085,2085,2085,2080,540
|
|
20240422,145000,3020832680,2080,2085,2085,2080,98
|
|
20240422,144900,3020628790,2085,2080,2085,2080,633
|
|
20240422,144800,3019311985,2080,2080,2085,2080,7250
|
|
20240422,144700,3004231780,2080,2080,2085,2080,999
|
|
20240422,144600,3002153565,2085,2085,2085,2085,273
|
|
20240422,144500,3001584360,2085,2085,2085,2080,838
|
|
20240422,144400,2999838305,2085,2085,2085,2080,253
|
|
20240422,144300,2999310805,2085,2080,2085,2080,602
|
|
20240422,144200,2998058270,2080,2085,2085,2080,1141
|
|
20240422,144100,2995683800,2085,2080,2085,2080,5730
|
|
20240422,144000,2983765090,2085,2085,2085,2085,20
|
|
20240422,143900,2983723390,2085,2085,2085,2080,770
|
|
20240422,143800,2982121725,2085,2085,2085,2085,533
|
|
20240422,143700,2981010420,2085,2085,2085,2080,372
|
|
20240422,143600,2980236400,2085,2080,2085,2080,8295
|
|
20240422,143500,2962982725,2080,2085,2085,2080,546
|
|
20240422,143400,2961844445,2085,2085,2085,2085,30
|
|
20240422,143300,2961781895,2085,2080,2085,2080,7365
|
|
20240422,143200,2946462665,2085,2085,2085,2080,717
|
|
20240422,143100,2944971230,2080,2080,2085,2080,798
|
|
20240422,143000,2943311215,2080,2085,2085,2080,11257
|
|
20240422,142900,2919841835,2085,2085,2085,2080,3435
|
|
20240422,142800,2912696240,2080,2085,2085,2080,396
|
|
20240422,142700,2911872055,2080,2085,2085,2080,25896
|
|
20240422,142600,2858007800,2080,2080,2080,2080,371
|
|
20240422,142500,2857236120,2085,2085,2085,2080,2196
|
|
20240422,142400,2852668430,2080,2085,2085,2080,414
|
|
20240422,142300,2851807025,2085,2085,2085,2080,31
|
|
20240422,142200,2851742490,2085,2085,2085,2080,107
|
|
20240422,142100,2851519835,2080,2080,2085,2080,853
|
|
20240422,142000,2849745590,2085,2085,2085,2085,1
|
|
20240422,141900,2849743505,2085,2085,2085,2085,59
|
|
20240422,141800,2849620490,2080,2080,2085,2080,1196
|
|
20240422,141700,2847132790,2080,2080,2080,2080,48
|
|
20240422,141600,2847032950,2085,2085,2085,2080,409
|
|
20240422,141500,2846182080,2085,2080,2085,2080,2688
|
|
20240422,141400,2840585930,2085,2085,2085,2080,631
|
|
20240422,141300,2839273395,2085,2085,2085,2080,608
|
|
20240422,141200,2838008215,2080,2080,2080,2080,207
|
|
20240422,141100,2837577655,2085,2085,2085,2085,116
|
|
20240422,141000,2837335795,2085,2080,2085,2080,410
|
|
20240422,140900,2836482825,2080,2085,2085,2080,248
|
|
20240422,140800,2835966680,2085,2085,2085,2085,10
|
|
20240422,140700,2835945830,2085,2085,2085,2085,6
|
|
20240422,140600,2835933320,2080,2085,2085,2080,623
|
|
20240422,140500,2834635550,2085,2085,2085,2085,121
|
|
20240422,140400,2834383265,2080,2085,2085,2080,925
|
|
20240422,140300,2832459205,2085,2085,2085,2080,1666
|
|
20240422,140200,2828991380,2080,2085,2085,2080,175
|
|
20240422,140100,2828627255,2085,2085,2085,2085,8
|
|
20240422,140000,2828610575,2080,2080,2085,2080,4417
|
|
20240422,135900,2819419315,2085,2080,2085,2080,112
|
|
20240422,135800,2819185845,2085,2085,2085,2080,156
|
|
20240422,135700,2818860635,2080,2090,2090,2080,395
|
|
20240422,135600,2818037800,2085,2090,2090,2085,2959
|
|
20240422,135500,2811867435,2090,2090,2090,2085,194
|
|
20240422,135400,2811462500,2085,2090,2090,2085,961
|
|
20240422,135300,2809458425,2090,2085,2090,2085,3040
|
|
20240422,135200,2803113510,2090,2090,2090,2085,132
|
|
20240422,135100,2802838130,2085,2090,2090,2085,492
|
|
20240422,135000,2801810795,2085,2085,2085,2085,3287
|
|
20240422,134900,2794957400,2085,2085,2085,2085,1939
|
|
20240422,134800,2790914585,2080,2085,2085,2080,318
|
|
20240422,134700,2790252790,2085,2085,2085,2080,4673
|
|
20240422,134600,2780510085,2085,2085,2085,2085,1053
|
|
20240422,134500,2778314580,2085,2090,2090,2085,297
|
|
20240422,134400,2777694585,2090,2090,2090,2090,500
|
|
20240422,134300,2776649585,2090,2085,2090,2085,313
|
|
20240422,134200,2775996925,2085,2090,2090,2085,717
|
|
20240422,134100,2774501685,2090,2090,2090,2090,7
|
|
20240422,134000,2774487055,2090,2085,2090,2085,287
|
|
20240422,133900,2773888605,2085,2090,2090,2085,3045
|
|
20240422,133800,2767525440,2090,2085,2090,2085,8197
|
|
20240422,133700,2750434185,2085,2085,2085,2085,494
|
|
20240422,133600,2749404195,2085,2090,2090,2085,881
|
|
20240422,133500,2747567245,2090,2090,2090,2085,398
|
|
20240422,133400,2746737345,2090,2085,2090,2085,560
|
|
20240422,133300,2745568720,2090,2090,2090,2090,71
|
|
20240422,133200,2745420330,2090,2090,2090,2085,110
|
|
20240422,133100,2745190435,2090,2085,2090,2085,374
|
|
20240422,133000,2744410430,2090,2090,2090,2085,4335
|
|
20240422,132900,2735371780,2090,2090,2090,2090,18
|
|
20240422,132800,2735334160,2090,2085,2090,2085,646
|
|
20240422,132700,2733987240,2085,2085,2090,2085,1603
|
|
20240422,132600,2730639970,2090,2090,2090,2090,0
|
|
20240422,132500,2730639970,2090,2085,2090,2080,52960
|
|
20240422,132400,2620145155,2090,2085,2090,2085,2580
|
|
20240422,132300,2614753105,2090,2085,2090,2085,310
|
|
20240422,132200,2614106710,2085,2085,2090,2085,319
|
|
20240422,132100,2613441550,2090,2090,2090,2090,96
|
|
20240422,132000,2613240910,2090,2090,2090,2090,143
|
|
20240422,131900,2612942040,2085,2085,2090,2085,352
|
|
20240422,131800,2612208105,2090,2090,2090,2090,9582
|
|
20240422,131700,2592181725,2090,2090,2090,2090,225
|
|
20240422,131600,2591711475,2090,2085,2090,2085,269
|
|
20240422,131500,2591150575,2090,2090,2090,2085,302
|
|
20240422,131400,2590519420,2090,2090,2090,2090,1
|
|
20240422,131300,2590517330,2085,2085,2090,2085,685
|
|
20240422,131200,2589088550,2090,2090,2090,2090,1
|
|
20240422,131100,2589086460,2090,2085,2090,2085,7671
|
|
20240422,131000,2573092415,2090,2085,2090,2085,254
|
|
20240422,130900,2572562310,2090,2090,2090,2090,0
|
|
20240422,130800,2572562310,2090,2090,2090,2090,183
|
|
20240422,130700,2572179840,2090,2085,2090,2085,6230
|
|
20240422,130600,2559160320,2090,2090,2090,2090,398
|
|
20240422,130500,2558328500,2090,2090,2090,2090,115
|
|
20240422,130400,2558088150,2085,2085,2090,2085,1781
|
|
20240422,130300,2554374220,2090,2085,2090,2085,125
|
|
20240422,130200,2554113505,2090,2090,2090,2090,301
|
|
20240422,130100,2553484415,2090,2085,2090,2085,642
|
|
20240422,130000,2552145835,2090,2090,2090,2090,87
|
|
20240422,125900,2551964005,2090,2085,2090,2085,8716
|
|
20240422,125800,2533785960,2090,2090,2090,2085,179
|
|
20240422,125700,2533412705,2090,2090,2090,2090,115
|
|
20240422,125600,2533172355,2090,2085,2090,2085,90
|
|
20240422,125500,2532984455,2085,2085,2090,2085,1849
|
|
20240422,125400,2529123280,2090,2085,2090,2085,713
|
|
20240422,125300,2527636620,2090,2090,2090,2090,1522
|
|
20240422,125200,2524455640,2090,2085,2090,2085,365
|
|
20240422,125100,2523694610,2085,2090,2090,2085,695
|
|
20240422,125000,2522244005,2090,2090,2090,2085,787
|
|
20240422,124900,2520602790,2085,2090,2090,2085,559
|
|
20240422,124800,2519437030,2085,2090,2090,2085,633
|
|
20240422,124700,2518116850,2090,2090,2090,2085,170
|
|
20240422,124600,2517762300,2090,2085,2090,2085,479
|
|
20240422,124500,2516763185,2090,2090,2090,2090,20
|
|
20240422,124400,2516721385,2090,2090,2090,2085,687
|
|
20240422,124300,2515288610,2085,2090,2090,2085,1515
|
|
20240422,124200,2512129610,2090,2090,2090,2090,442
|
|
20240422,124100,2511205830,2090,2090,2090,2085,130
|
|
20240422,124000,2510934625,2090,2085,2090,2085,516
|
|
20240422,123900,2509858750,2090,2090,2090,2090,170
|
|
20240422,123800,2509503450,2090,2090,2090,2090,135
|
|
20240422,123700,2509221300,2090,2085,2090,2085,2060
|
|
20240422,123600,2504918005,2090,2090,2090,2085,1178
|
|
20240422,123500,2502456585,2090,2090,2090,2090,69
|
|
20240422,123400,2502312375,2090,2085,2090,2085,706
|
|
20240422,123300,2500840160,2090,2085,2090,2085,273
|
|
20240422,123200,2500270940,2090,2090,2095,2085,1318
|
|
20240422,123100,2497518065,2095,2095,2095,2090,311
|
|
20240422,123000,2496867895,2085,2095,2095,2085,4645
|
|
20240422,122900,2487159755,2090,2095,2095,2090,207
|
|
20240422,122800,2486726590,2095,2085,2095,2085,98716
|
|
20240422,122700,2280411205,2085,2090,2090,2085,233
|
|
20240422,122600,2279925385,2085,2085,2085,2085,450
|
|
20240422,122500,2278987135,2090,2085,2090,2085,2176
|
|
20240422,122400,2274450165,2085,2090,2090,2085,41
|
|
20240422,122300,2274364670,2085,2090,2090,2085,508
|
|
20240422,122200,2273305465,2090,2090,2090,2085,1307
|
|
20240422,122100,2270574610,2090,2090,2090,2090,81
|
|
20240422,122000,2270405320,2090,2090,2090,2085,259
|
|
20240422,121900,2269865080,2085,2090,2090,2085,6274
|
|
20240422,121800,2256783615,2085,2090,2090,2085,1047
|
|
20240422,121700,2254595535,2090,2090,2090,2090,611
|
|
20240422,121600,2253318545,2085,2085,2090,2085,1988
|
|
20240422,121500,2249164895,2090,2090,2090,2085,1001
|
|
20240422,121400,2247073800,2090,2090,2090,2085,95
|
|
20240422,121300,2246875705,2085,2090,2090,2085,1492
|
|
20240422,121200,2243759765,2090,2090,2090,2090,1051
|
|
20240422,121100,2241563175,2090,2085,2090,2085,59
|
|
20240422,121000,2241440140,2090,2085,2090,2085,9750
|
|
20240422,120900,2221111370,2090,2085,2090,2085,273
|
|
20240422,120800,2220542105,2090,2090,2090,2090,420
|
|
20240422,120700,2219664305,2090,2090,2090,2085,3007
|
|
20240422,120600,2213393930,2090,2085,2090,2085,694
|
|
20240422,120500,2211944370,2090,2085,2090,2085,859
|
|
20240422,120400,2210153275,2090,2085,2090,2085,233
|
|
20240422,120300,2209667180,2085,2090,2090,2085,1473
|
|
20240422,120200,2206595800,2090,2085,2090,2085,261
|
|
20240422,120100,2206051600,2085,2090,2090,2085,272
|
|
20240422,120000,2205484450,2085,2090,2090,2085,212
|
|
20240422,115900,2205042225,2085,2085,2085,2085,2561
|
|
20240422,115800,2199702540,2085,2090,2090,2085,427
|
|
20240422,115700,2198811720,2090,2090,2090,2090,1838
|
|
20240422,115600,2194970300,2090,2090,2090,2090,10
|
|
20240422,115500,2194949400,2090,2085,2090,2085,260
|
|
20240422,115400,2194407175,2090,2085,2090,2085,6069
|
|
20240422,115300,2181753300,2085,2090,2090,2085,1678
|
|
20240422,115200,2178254610,2085,2090,2090,2085,5564
|
|
20240422,115100,2166653585,2090,2090,2090,2090,105
|
|
20240422,115000,2166434135,2090,2090,2090,2090,22
|
|
20240422,114900,2166388155,2090,2090,2090,2085,731
|
|
20240422,114800,2164861460,2090,2085,2090,2085,3264
|
|
20240422,114700,2158055680,2085,2085,2085,2080,1443
|
|
20240422,114600,2155052060,2085,2085,2085,2080,2208
|
|
20240422,114500,2150456755,2085,2085,2085,2085,82
|
|
20240422,114400,2150285785,2085,2080,2085,2080,13500
|
|
20240422,114300,2122172535,2085,2085,2085,2080,2646
|
|
20240422,114200,2116656825,2085,2085,2085,2080,157
|
|
20240422,114100,2116329715,2085,2085,2085,2080,5826
|
|
20240422,114000,2104195065,2085,2080,2085,2075,3044
|
|
20240422,113900,2097864375,2080,2080,2085,2075,5057
|
|
20240422,113800,2087359290,2085,2085,2085,2080,566
|
|
20240422,113700,2086181215,2085,2080,2085,2080,234
|
|
20240422,113600,2085694490,2085,2085,2085,2080,1204
|
|
20240422,113500,2083190155,2080,2085,2085,2080,646
|
|
20240422,113400,2081846440,2085,2085,2085,2080,3177
|
|
20240422,113300,2075238270,2085,2085,2085,2085,15
|
|
20240422,113200,2075206995,2085,2085,2085,2080,2260
|
|
20240422,113100,2070505995,2085,2085,2085,2080,5633
|
|
20240422,113000,2058789190,2085,2085,2085,2085,2
|
|
20240422,112900,2058785020,2080,2085,2085,2080,1544
|
|
20240422,112800,2055573445,2080,2080,2085,2080,3066
|
|
20240422,112700,2049196130,2080,2080,2085,2080,1341
|
|
20240422,112600,2046406590,2080,2080,2085,2080,563
|
|
20240422,112500,2045233405,2085,2080,2085,2080,2508
|
|
20240422,112400,2040015765,2085,2080,2085,2080,415
|
|
20240422,112300,2039152550,2085,2085,2085,2085,676
|
|
20240422,112200,2037743090,2085,2085,2085,2080,801
|
|
20240422,112100,2036073870,2085,2085,2085,2085,216
|
|
20240422,112000,2035623510,2085,2085,2085,2080,764
|
|
20240422,111900,2034033070,2080,2080,2080,2075,9628
|
|
20240422,111800,2014008075,2080,2075,2080,2075,1862
|
|
20240422,111700,2010137665,2075,2075,2080,2075,946
|
|
20240422,111600,2008174370,2080,2080,2080,2075,952
|
|
20240422,111500,2006198810,2080,2080,2080,2075,318
|
|
20240422,111400,2005537720,2080,2075,2080,2075,301
|
|
20240422,111300,2004912870,2075,2080,2080,2075,22427
|
|
20240422,111200,1958374300,2075,2080,2080,2075,972
|
|
20240422,111100,1956352825,2085,2080,2085,2080,8739
|
|
20240422,111000,1938175695,2080,2080,2080,2075,969
|
|
20240422,110900,1936161545,2080,2080,2080,2080,486
|
|
20240422,110800,1935150665,2080,2080,2080,2080,920
|
|
20240422,110700,1933237065,2080,2080,2080,2075,615
|
|
20240422,110600,1931958905,2080,2080,2080,2080,1361
|
|
20240422,110500,1929128025,2075,2080,2085,2075,1209
|
|
20240422,110400,1926618020,2080,2085,2085,2080,36666
|
|
20240422,110300,1850350265,2085,2085,2085,2085,1273
|
|
20240422,110200,1847696060,2085,2085,2090,2085,86
|
|
20240422,110100,1847516745,2090,2090,2090,2080,1592
|
|
20240422,110000,1844195060,2090,2085,2090,2085,696
|
|
20240422,105900,1842743890,2085,2085,2085,2080,18906
|
|
20240422,105800,1803334205,2085,2085,2085,2080,951
|
|
20240422,105700,1801352540,2085,2085,2085,2080,5867
|
|
20240422,105600,1789122015,2080,2085,2085,2080,2396
|
|
20240422,105500,1784129500,2085,2085,2085,2080,240
|
|
20240422,105400,1783630175,2085,2080,2085,2080,2200
|
|
20240422,105300,1779054055,2080,2085,2085,2080,7055
|
|
20240422,105200,1764352860,2080,2080,2080,2080,3028
|
|
20240422,105100,1758054620,2085,2085,2085,2085,2453
|
|
20240422,105000,1752940115,2085,2080,2085,2080,419
|
|
20240422,104900,1752068500,2080,2080,2085,2080,792
|
|
20240422,104800,1750420880,2085,2080,2085,2080,1241
|
|
20240422,104700,1747838595,2085,2085,2085,2080,1176
|
|
20240422,104600,1745387180,2085,2080,2085,2080,10828
|
|
20240422,104500,1722864415,2080,2080,2085,2075,15653
|
|
20240422,104400,1690309585,2080,2080,2080,2080,14020
|
|
20240422,104300,1661147985,2085,2080,2085,2080,4865
|
|
20240422,104200,1651028745,2080,2075,2080,2075,12050
|
|
20240422,104100,1626024110,2075,2100,2100,2075,114422
|
|
20240422,104000,1387272470,2100,2100,2100,2095,790
|
|
20240422,103900,1385615350,2100,2100,2105,2100,1236
|
|
20240422,103800,1383019745,2100,2100,2100,2095,10509
|
|
20240422,103700,1360950850,2100,2100,2100,2095,737
|
|
20240422,103600,1359405810,2095,2095,2100,2095,1154
|
|
20240422,103500,1356984050,2095,2100,2100,2095,273
|
|
20240422,103400,1356411275,2100,2095,2100,2095,218
|
|
20240422,103300,1355954305,2100,2100,2100,2095,3816
|
|
20240422,103200,1347945850,2100,2100,2100,2100,1322
|
|
20240422,103100,1345169650,2095,2100,2105,2095,595
|
|
20240422,103000,1343920170,2100,2100,2100,2100,729
|
|
20240422,102900,1342389270,2105,2105,2105,2095,4014
|
|
20240422,102800,1333979855,2100,2095,2105,2095,3118
|
|
20240422,102700,1327439865,2100,2095,2100,2095,3543
|
|
20240422,102600,1320001565,2100,2100,2100,2095,1258
|
|
20240422,102500,1317364535,2100,2100,2100,2095,270
|
|
20240422,102400,1316798625,2100,2100,2100,2095,2660
|
|
20240422,102300,1311217245,2100,2095,2100,2095,11158
|
|
20240422,102200,1287831985,2095,2095,2100,2095,536
|
|
20240422,102100,1286709050,2095,2100,2100,2095,435
|
|
20240422,102000,1285795970,2100,2100,2100,2095,7577
|
|
20240422,101900,1269922095,2100,2100,2105,2095,26446
|
|
20240422,101800,1214385685,2105,2105,2110,2100,3246
|
|
20240422,101700,1207554780,2105,2105,2110,2100,1160
|
|
20240422,101600,1205115475,2105,2115,2115,2100,11346
|
|
20240422,101500,1181254670,2115,2110,2115,2105,1589
|
|
20240422,101400,1177903335,2110,2110,2115,2110,246
|
|
20240422,101300,1177384270,2110,2110,2115,2110,1011
|
|
20240422,101200,1175251035,2110,2115,2115,2110,5717
|
|
20240422,101100,1163187900,2115,2115,2115,2115,555
|
|
20240422,101000,1162014075,2115,2115,2115,2115,167
|
|
20240422,100900,1161660870,2115,2110,2115,2110,544
|
|
20240422,100800,1160510480,2115,2110,2115,2110,364
|
|
20240422,100700,1159740800,2115,2105,2115,2105,4204
|
|
20240422,100600,1150871300,2110,2110,2110,2105,612
|
|
20240422,100500,1149582495,2110,2110,2110,2110,3172
|
|
20240422,100400,1142889575,2110,2105,2110,2105,1199
|
|
20240422,100300,1140365655,2110,2105,2110,2105,4398
|
|
20240422,100200,1131107855,2100,2100,2105,2100,9062
|
|
20240422,100100,1112072650,2100,2100,2100,2095,260
|
|
20240422,100000,1111527225,2100,2100,2100,2095,514
|
|
20240422,095900,1110449925,2095,2095,2100,2095,10147
|
|
20240422,095800,1089191380,2095,2100,2100,2095,577
|
|
20240422,095700,1087979730,2100,2100,2100,2095,5414
|
|
20240422,095600,1076632415,2105,2105,2105,2100,6796
|
|
20240422,095500,1062360710,2100,2105,2105,2100,1343
|
|
20240422,095400,1059539255,2105,2105,2105,2100,2389
|
|
20240422,095300,1054521445,2105,2105,2105,2100,3272
|
|
20240422,095200,1047648860,2105,2110,2110,2100,5774
|
|
20240422,095100,1035519165,2105,2110,2110,2105,1030
|
|
20240422,095000,1033346250,2110,2110,2110,2105,1006
|
|
20240422,094900,1031223595,2110,2105,2110,2100,8572
|
|
20240422,094800,1013199380,2105,2105,2110,2100,4767
|
|
20240422,094700,1003177685,2105,2110,2110,2105,1170
|
|
20240422,094600,1000714230,2110,2110,2110,2100,20522
|
|
20240422,094500,957569770,2110,2105,2110,2105,282
|
|
20240422,094400,956975950,2110,2105,2110,2100,3482
|
|
20240422,094300,949647620,2105,2105,2105,2100,4844
|
|
20240422,094200,939470170,2105,2100,2110,2100,1768
|
|
20240422,094100,935752570,2110,2110,2110,2100,33377
|
|
20240422,094000,865602575,2110,2115,2120,2110,9608
|
|
20240422,093900,845294625,2110,2120,2120,2110,11153
|
|
20240422,093800,821753745,2120,2120,2120,2110,1658
|
|
20240422,093700,818248825,2120,2115,2120,2110,696
|
|
20240422,093600,816777170,2115,2120,2120,2105,2206
|
|
20240422,093500,812115960,2105,2115,2115,2105,5239
|
|
20240422,093400,801047920,2115,2110,2115,2110,1446
|
|
20240422,093300,797996820,2115,2105,2115,2105,13396
|
|
20240422,093200,769772780,2105,2100,2105,2095,13378
|
|
20240422,093100,741641890,2100,2100,2105,2095,40740
|
|
20240422,093000,656151210,2100,2120,2120,2100,30837
|
|
20240422,092900,591179385,2120,2120,2120,2110,27457
|
|
20240422,092800,533068430,2125,2130,2130,2120,5877
|
|
20240422,092700,520608815,2120,2130,2130,2120,20931
|
|
20240422,092600,476132245,2130,2135,2135,2130,2283
|
|
20240422,092500,471268945,2130,2130,2135,2130,5018
|
|
20240422,092400,460580585,2130,2135,2135,2125,20544
|
|
20240422,092300,416813680,2130,2135,2135,2130,975
|
|
20240422,092200,414733980,2135,2135,2135,2130,2392
|
|
20240422,092100,409630410,2135,2130,2135,2125,10614
|
|
20240422,092000,386996800,2135,2130,2135,2125,2549
|
|
20240422,091900,381566025,2130,2130,2135,2125,22949
|
|
20240422,091800,332684865,2130,2135,2135,2130,4518
|
|
20240422,091700,323045695,2135,2135,2135,2130,3728
|
|
20240422,091600,315101170,2135,2135,2135,2135,818
|
|
20240422,091500,313354740,2135,2135,2135,2130,3187
|
|
20240422,091400,306550520,2135,2130,2135,2125,2797
|
|
20240422,091300,300597410,2125,2125,2130,2120,8997
|
|
20240422,091200,281468745,2125,2130,2130,2125,1014
|
|
20240422,091100,279313605,2130,2120,2130,2120,6648
|
|
20240422,091000,265203400,2125,2125,2125,2120,1810
|
|
20240422,090900,261363155,2125,2115,2125,2115,10456
|
|
20240422,090800,239197530,2120,2120,2130,2115,10680
|
|
20240422,090700,216566980,2125,2135,2135,2125,12504
|
|
20240422,090600,189979835,2130,2130,2135,2130,3519
|
|
20240422,090500,182481825,2135,2130,2135,2125,3800
|
|
20240422,090400,174400845,2130,2135,2140,2130,8168
|
|
20240422,090300,156979885,2135,2135,2140,2135,20392
|
|
20240422,090200,113442400,2135,2130,2135,2125,8916
|
|
20240422,090100,94453415,2130,2125,2140,2125,11208
|
|
20240422,090000,70586015,2125,2115,2125,2110,33268
|