620 lines
31 KiB
CSV
620 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,191700,4127071605,2070,2070,2070,2070,34204
|
|
20240402,191600,4127071605,2070,2070,2070,2070,0
|
|
20240402,191500,4127071605,2070,2070,2070,2070,0
|
|
20240402,191400,4127071605,2070,2070,2070,2070,0
|
|
20240402,191300,4127071605,2070,2070,2070,2070,0
|
|
20240402,191200,4127071605,2070,2070,2070,2070,0
|
|
20240402,191100,4127071605,2070,2070,2070,2070,0
|
|
20240402,191000,4127071605,2070,2070,2070,2070,0
|
|
20240402,190900,4127071605,2070,2070,2070,2070,0
|
|
20240402,190800,4127071605,2070,2070,2070,2070,0
|
|
20240402,190700,4127071605,2070,2070,2070,2070,0
|
|
20240402,190600,4127071605,2070,2070,2070,2070,0
|
|
20240402,190500,4127071605,2070,2070,2070,2070,0
|
|
20240402,190400,4127071605,2070,2070,2070,2070,0
|
|
20240402,190300,4127071605,2070,2070,2070,2070,0
|
|
20240402,190200,4127071605,2070,2070,2070,2070,0
|
|
20240402,190100,4127071605,2070,2070,2070,2070,0
|
|
20240402,190000,4127071605,2070,2070,2070,2070,0
|
|
20240402,185900,4127071605,2070,2070,2070,2070,0
|
|
20240402,185800,4127071605,2070,2070,2070,2070,0
|
|
20240402,185700,4127071605,2070,2070,2070,2070,0
|
|
20240402,185600,4127071605,2070,2070,2070,2070,0
|
|
20240402,185500,4127071605,2070,2070,2070,2070,0
|
|
20240402,185400,4127071605,2070,2070,2070,2070,0
|
|
20240402,185300,4127071605,2070,2070,2070,2070,0
|
|
20240402,185200,4127071605,2070,2070,2070,2070,0
|
|
20240402,185100,4127071605,2070,2070,2070,2070,0
|
|
20240402,185000,4127071605,2070,2070,2070,2070,0
|
|
20240402,184900,4127071605,2070,2070,2070,2070,0
|
|
20240402,184800,4127071605,2070,2070,2070,2070,0
|
|
20240402,184700,4127071605,2070,2070,2070,2070,34204
|
|
20240402,184600,4127071605,2070,2070,2070,2070,0
|
|
20240402,184500,4127071605,2070,2070,2070,2070,0
|
|
20240402,184400,4127071605,2070,2070,2070,2070,0
|
|
20240402,184300,4127071605,2070,2070,2070,2070,0
|
|
20240402,184200,4127071605,2070,2070,2070,2070,0
|
|
20240402,184100,4127071605,2070,2070,2070,2070,0
|
|
20240402,184000,4127071605,2070,2070,2070,2070,0
|
|
20240402,183900,4127071605,2070,2070,2070,2070,0
|
|
20240402,183800,4127071605,2070,2070,2070,2070,0
|
|
20240402,183700,4127071605,2070,2070,2070,2070,0
|
|
20240402,183600,4127071605,2070,2070,2070,2070,0
|
|
20240402,183500,4127071605,2070,2070,2070,2070,0
|
|
20240402,183400,4127071605,2070,2070,2070,2070,0
|
|
20240402,183300,4127071605,2070,2070,2070,2070,0
|
|
20240402,183200,4127071605,2070,2070,2070,2070,0
|
|
20240402,183100,4127071605,2070,2070,2070,2070,0
|
|
20240402,183000,4127071605,2070,2070,2070,2070,0
|
|
20240402,182900,4127071605,2070,2070,2070,2070,0
|
|
20240402,182800,4127071605,2070,2070,2070,2070,0
|
|
20240402,182700,4127071605,2070,2070,2070,2070,0
|
|
20240402,182600,4127071605,2070,2070,2070,2070,0
|
|
20240402,182500,4127071605,2070,2070,2070,2070,0
|
|
20240402,182400,4127071605,2070,2070,2070,2070,0
|
|
20240402,182300,4127071605,2070,2070,2070,2070,0
|
|
20240402,182200,4127071605,2070,2070,2070,2070,0
|
|
20240402,182100,4127071605,2070,2070,2070,2070,0
|
|
20240402,182000,4127071605,2070,2070,2070,2070,0
|
|
20240402,181900,4127071605,2070,2070,2070,2070,0
|
|
20240402,181800,4127071605,2070,2070,2070,2070,0
|
|
20240402,181700,4127071605,2070,2070,2070,2070,34204
|
|
20240402,181600,4127071605,2070,2070,2070,2070,0
|
|
20240402,181500,4127071605,2070,2070,2070,2070,0
|
|
20240402,181400,4127071605,2070,2070,2070,2070,0
|
|
20240402,181300,4127071605,2070,2070,2070,2070,0
|
|
20240402,181200,4127071605,2070,2070,2070,2070,0
|
|
20240402,181100,4127071605,2070,2070,2070,2070,0
|
|
20240402,181000,4127071605,2070,2070,2070,2070,0
|
|
20240402,180900,4127071605,2070,2070,2070,2070,0
|
|
20240402,180800,4127071605,2070,2070,2070,2070,0
|
|
20240402,180700,4127071605,2070,2070,2070,2070,0
|
|
20240402,180600,4127071605,2070,2070,2070,2070,0
|
|
20240402,180500,4127071605,2070,2070,2070,2070,0
|
|
20240402,180400,4127071605,2070,2070,2070,2070,0
|
|
20240402,180300,4127071605,2070,2070,2070,2070,0
|
|
20240402,180200,4127071605,2070,2070,2070,2070,0
|
|
20240402,180100,4127071605,2070,2070,2070,2070,0
|
|
20240402,180000,4127071605,2070,2070,2070,2070,0
|
|
20240402,175900,4127071605,2070,2070,2070,2070,0
|
|
20240402,175800,4127071605,2070,2070,2070,2070,0
|
|
20240402,175700,4127071605,2070,2070,2070,2070,0
|
|
20240402,175600,4127071605,2070,2070,2070,2070,0
|
|
20240402,175500,4127071605,2070,2070,2070,2070,0
|
|
20240402,175400,4127071605,2070,2070,2070,2070,0
|
|
20240402,175300,4127071605,2070,2070,2070,2070,0
|
|
20240402,175200,4127071605,2070,2070,2070,2070,0
|
|
20240402,175100,4127071605,2070,2070,2070,2070,0
|
|
20240402,175000,4127071605,2070,2070,2070,2070,0
|
|
20240402,174900,4127071605,2070,2070,2070,2070,0
|
|
20240402,174800,4127071605,2070,2070,2070,2070,0
|
|
20240402,174700,4127071605,2070,2070,2070,2070,34204
|
|
20240402,174600,4127071605,2070,2070,2070,2070,0
|
|
20240402,174500,4127071605,2070,2070,2070,2070,0
|
|
20240402,174400,4127071605,2070,2070,2070,2070,0
|
|
20240402,174300,4127071605,2070,2070,2070,2070,0
|
|
20240402,174200,4127071605,2070,2070,2070,2070,0
|
|
20240402,174100,4127071605,2070,2070,2070,2070,0
|
|
20240402,174000,4127071605,2070,2070,2070,2070,0
|
|
20240402,173900,4127071605,2070,2070,2070,2070,0
|
|
20240402,173800,4127071605,2070,2070,2070,2070,0
|
|
20240402,173700,4127071605,2070,2070,2070,2070,0
|
|
20240402,173600,4127071605,2070,2070,2070,2070,0
|
|
20240402,173500,4127071605,2070,2070,2070,2070,0
|
|
20240402,173400,4127071605,2070,2070,2070,2070,0
|
|
20240402,173300,4127071605,2070,2070,2070,2070,0
|
|
20240402,173200,4127071605,2070,2070,2070,2070,0
|
|
20240402,173100,4127071605,2070,2070,2070,2070,0
|
|
20240402,173000,4127071605,2070,2070,2070,2070,0
|
|
20240402,172900,4127071605,2070,2070,2070,2070,0
|
|
20240402,172800,4127071605,2070,2070,2070,2070,0
|
|
20240402,172700,4127071605,2070,2070,2070,2070,0
|
|
20240402,172600,4127071605,2070,2070,2070,2070,0
|
|
20240402,172500,4127071605,2070,2070,2070,2070,0
|
|
20240402,172400,4127071605,2070,2070,2070,2070,0
|
|
20240402,172300,4127071605,2070,2070,2070,2070,0
|
|
20240402,172200,4127071605,2070,2070,2070,2070,0
|
|
20240402,172100,4127071605,2070,2070,2070,2070,0
|
|
20240402,172000,4127071605,2070,2070,2070,2070,0
|
|
20240402,171900,4127071605,2070,2070,2070,2070,0
|
|
20240402,171800,4127071605,2070,2070,2070,2070,0
|
|
20240402,171700,4127071605,2070,2070,2070,2070,34204
|
|
20240402,171600,4127071605,2070,2070,2070,2070,0
|
|
20240402,171500,4127071605,2070,2070,2070,2070,0
|
|
20240402,171400,4127071605,2070,2070,2070,2070,0
|
|
20240402,171300,4127071605,2070,2070,2070,2070,0
|
|
20240402,171200,4127071605,2070,2070,2070,2070,0
|
|
20240402,171100,4127071605,2070,2070,2070,2070,0
|
|
20240402,171000,4127071605,2070,2070,2070,2070,0
|
|
20240402,170900,4127071605,2070,2070,2070,2070,0
|
|
20240402,170800,4127071605,2070,2070,2070,2070,0
|
|
20240402,170700,4127071605,2070,2070,2070,2070,0
|
|
20240402,170600,4127071605,2070,2070,2070,2070,0
|
|
20240402,170500,4127071605,2070,2070,2070,2070,0
|
|
20240402,170400,4127071605,2070,2070,2070,2070,0
|
|
20240402,170300,4127071605,2070,2070,2070,2070,0
|
|
20240402,170200,4127071605,2070,2070,2070,2070,0
|
|
20240402,170100,4127071605,2070,2070,2070,2070,0
|
|
20240402,170000,4127071605,2070,2070,2070,2070,0
|
|
20240402,165900,4127071605,2070,2070,2070,2070,0
|
|
20240402,165800,4127071605,2070,2070,2070,2070,0
|
|
20240402,165700,4127071605,2070,2070,2070,2070,0
|
|
20240402,165600,4127071605,2070,2070,2070,2070,0
|
|
20240402,165500,4127071605,2070,2070,2070,2070,0
|
|
20240402,165400,4127071605,2070,2070,2070,2070,0
|
|
20240402,165300,4127071605,2070,2070,2070,2070,0
|
|
20240402,165200,4127071605,2070,2070,2070,2070,0
|
|
20240402,165100,4127071605,2070,2070,2070,2070,0
|
|
20240402,165000,4127071605,2070,2070,2070,2070,0
|
|
20240402,164900,4127071605,2070,2070,2070,2070,0
|
|
20240402,164800,4127071605,2070,2070,2070,2070,0
|
|
20240402,164700,4127071605,2070,2070,2070,2070,34204
|
|
20240402,164600,4127071605,2070,2070,2070,2070,0
|
|
20240402,164500,4127071605,2070,2070,2070,2070,0
|
|
20240402,164400,4127071605,2070,2070,2070,2070,0
|
|
20240402,164300,4127071605,2070,2070,2070,2070,0
|
|
20240402,164200,4127071605,2070,2070,2070,2070,0
|
|
20240402,164100,4127071605,2070,2070,2070,2070,0
|
|
20240402,164000,4127071605,2070,2070,2070,2070,0
|
|
20240402,163900,4127071605,2070,2070,2070,2070,0
|
|
20240402,163800,4127071605,2070,2070,2070,2070,0
|
|
20240402,163700,4127071605,2070,2070,2070,2070,0
|
|
20240402,163600,4127071605,2070,2070,2070,2070,0
|
|
20240402,163500,4127071605,2070,2070,2070,2070,0
|
|
20240402,163400,4127071605,2070,2070,2070,2070,0
|
|
20240402,163300,4127071605,2070,2070,2070,2070,0
|
|
20240402,163200,4127071605,2070,2070,2070,2070,0
|
|
20240402,163100,4127071605,2070,2070,2070,2070,0
|
|
20240402,163000,4127071605,2070,2070,2070,2070,0
|
|
20240402,162900,4127071605,2070,2070,2070,2070,0
|
|
20240402,162800,4127071605,2070,2070,2070,2070,0
|
|
20240402,162700,4127071605,2070,2070,2070,2070,0
|
|
20240402,162600,4127071605,2070,2070,2070,2070,0
|
|
20240402,162500,4127071605,2070,2070,2070,2070,0
|
|
20240402,162400,4127071605,2070,2070,2070,2070,0
|
|
20240402,162300,4127071605,2070,2070,2070,2070,0
|
|
20240402,162200,4127071605,2070,2070,2070,2070,0
|
|
20240402,162100,4127071605,2070,2070,2070,2070,0
|
|
20240402,162000,4127071605,2070,2070,2070,2070,0
|
|
20240402,161900,4127071605,2070,2070,2070,2070,0
|
|
20240402,161800,4127071605,2070,2070,2070,2070,0
|
|
20240402,161700,4127071605,2070,2070,2070,2070,34204
|
|
20240402,161600,4127071605,2070,2070,2070,2070,0
|
|
20240402,161500,4127071605,2070,2070,2070,2070,0
|
|
20240402,161400,4127071605,2070,2070,2070,2070,0
|
|
20240402,161300,4127071605,2070,2070,2070,2070,0
|
|
20240402,161200,4127071605,2070,2070,2070,2070,0
|
|
20240402,161100,4127071605,2070,2070,2070,2070,0
|
|
20240402,161000,4127071605,2070,2070,2070,2070,0
|
|
20240402,160900,4127071605,2070,2070,2070,2070,0
|
|
20240402,160800,4127071605,2070,2070,2070,2070,0
|
|
20240402,160700,4127071605,2070,2070,2070,2070,0
|
|
20240402,160600,4127071605,2070,2070,2070,2070,0
|
|
20240402,160500,4127071605,2070,2070,2070,2070,0
|
|
20240402,160400,4127071605,2070,2070,2070,2070,0
|
|
20240402,160300,4127071605,2070,2070,2070,2070,0
|
|
20240402,160200,4127071605,2070,2070,2070,2070,0
|
|
20240402,160100,4127071605,2070,2070,2070,2070,0
|
|
20240402,160000,4127071605,2070,2070,2070,2070,0
|
|
20240402,155900,4127071605,2070,2070,2070,2070,0
|
|
20240402,155800,4127071605,2070,2070,2070,2070,0
|
|
20240402,155700,4127071605,2070,2070,2070,2070,0
|
|
20240402,155600,4127071605,2070,2070,2070,2070,0
|
|
20240402,155500,4127071605,2070,2070,2070,2070,0
|
|
20240402,155400,4127071605,2070,2070,2070,2070,0
|
|
20240402,155300,4127071605,2070,2070,2070,2070,0
|
|
20240402,155200,4127071605,2070,2070,2070,2070,0
|
|
20240402,155100,4127071605,2070,2070,2070,2070,0
|
|
20240402,155000,4127071605,2070,2070,2070,2070,0
|
|
20240402,154900,4127071605,2070,2070,2070,2070,0
|
|
20240402,154800,4127071605,2070,2070,2070,2070,0
|
|
20240402,154700,4127071605,2070,2070,2070,2070,34204
|
|
20240402,154600,4127071605,2070,2070,2070,2070,0
|
|
20240402,154500,4127071605,2070,2070,2070,2070,0
|
|
20240402,154400,4127071605,2070,2070,2070,2070,0
|
|
20240402,154300,4127071605,2070,2070,2070,2070,0
|
|
20240402,154200,4127071605,2070,2070,2070,2070,0
|
|
20240402,154100,4127071605,2070,2070,2070,2070,0
|
|
20240402,154000,4127071605,2070,2070,2070,2070,0
|
|
20240402,153900,4127071605,2070,2070,2070,2070,0
|
|
20240402,153800,4127071605,2070,2070,2070,2070,0
|
|
20240402,153700,4127071605,2070,2070,2070,2070,0
|
|
20240402,153600,4127071605,2070,2070,2070,2070,0
|
|
20240402,153500,4127071605,2070,2070,2070,2070,0
|
|
20240402,153400,4127071605,2070,2070,2070,2070,0
|
|
20240402,153300,4127071605,2070,2070,2070,2070,0
|
|
20240402,153200,4127071605,2070,2070,2070,2070,0
|
|
20240402,153100,4127071605,2070,2070,2070,2070,0
|
|
20240402,153000,4127071605,2070,2070,2070,2070,34204
|
|
20240402,152900,4056269325,2065,2065,2065,2065,0
|
|
20240402,152800,4056269325,2065,2065,2065,2065,0
|
|
20240402,152700,4056269325,2065,2065,2065,2065,0
|
|
20240402,152600,4056269325,2065,2065,2065,2065,0
|
|
20240402,152500,4056269325,2065,2065,2065,2065,0
|
|
20240402,152400,4056269325,2065,2065,2065,2065,0
|
|
20240402,152300,4056269325,2065,2065,2065,2065,0
|
|
20240402,152200,4056269325,2065,2065,2065,2065,0
|
|
20240402,152100,4056269325,2065,2065,2065,2065,0
|
|
20240402,152000,4056269325,2065,2065,2065,2065,0
|
|
20240402,151900,4056269325,2065,2065,2065,2060,5682
|
|
20240402,151800,4044552000,2065,2070,2070,2060,16823
|
|
20240402,151700,4009880775,2065,2065,2070,2060,6574
|
|
20240402,151600,3996309920,2070,2065,2070,2060,8512
|
|
20240402,151500,3978734080,2065,2065,2065,2065,4908
|
|
20240402,151400,3968599060,2065,2065,2065,2060,328
|
|
20240402,151300,3967922740,2065,2065,2065,2060,830
|
|
20240402,151200,3966210470,2065,2060,2065,2060,331
|
|
20240402,151100,3965528520,2065,2065,2065,2060,5990
|
|
20240402,151000,3953188890,2065,2065,2065,2055,2181
|
|
20240402,150900,3948697750,2065,2060,2065,2060,5969
|
|
20240402,150800,3936390970,2065,2065,2065,2060,1622
|
|
20240402,150700,3933047240,2065,2060,2065,2060,2863
|
|
20240402,150600,3927143925,2060,2060,2065,2060,1132
|
|
20240402,150500,3924811995,2065,2060,2065,2060,1175
|
|
20240402,150400,3922391475,2065,2060,2065,2060,7543
|
|
20240402,150300,3906845620,2065,2070,2070,2060,13859
|
|
20240402,150200,3878259265,2070,2065,2070,2065,7269
|
|
20240402,150100,3863248630,2065,2065,2065,2065,1299
|
|
20240402,150000,3860566195,2065,2060,2065,2060,7055
|
|
20240402,145900,3845997645,2060,2060,2065,2060,1887
|
|
20240402,145800,3842108415,2060,2060,2065,2060,3043
|
|
20240402,145700,3835830100,2065,2060,2065,2055,6552
|
|
20240402,145600,3822333010,2060,2060,2060,2060,3500
|
|
20240402,145500,3815123010,2060,2060,2060,2060,2294
|
|
20240402,145400,3810397370,2055,2060,2060,2055,3431
|
|
20240402,145300,3803346615,2060,2055,2060,2055,2946
|
|
20240402,145200,3797292375,2060,2055,2060,2055,1740
|
|
20240402,145100,3793716655,2055,2060,2060,2055,250
|
|
20240402,145000,3793201660,2060,2055,2060,2055,437
|
|
20240402,144900,3792302585,2060,2055,2060,2055,12682
|
|
20240402,144800,3766240525,2055,2055,2055,2055,150
|
|
20240402,144700,3765932275,2055,2050,2055,2050,630
|
|
20240402,144600,3764638350,2055,2050,2055,2050,1128
|
|
20240402,144500,3762325865,2050,2050,2055,2050,4501
|
|
20240402,144400,3753098810,2055,2055,2055,2050,9265
|
|
20240402,144300,3734102495,2055,2040,2055,2040,14527
|
|
20240402,144200,3704369455,2040,2045,2045,2040,967
|
|
20240402,144100,3702396730,2040,2045,2045,2040,733
|
|
20240402,144000,3700897790,2050,2050,2050,2045,2767
|
|
20240402,143900,3695239125,2050,2045,2050,2045,2006
|
|
20240402,143800,3691136720,2045,2045,2045,2040,895
|
|
20240402,143700,3689306490,2045,2045,2050,2045,4054
|
|
20240402,143600,3681016050,2045,2040,2045,2040,39
|
|
20240402,143500,3680936300,2035,2040,2045,2035,854
|
|
20240402,143400,3679196630,2035,2035,2035,2035,620
|
|
20240402,143300,3677934930,2040,2045,2045,2040,140
|
|
20240402,143200,3677648880,2045,2035,2045,2035,40
|
|
20240402,143100,3677567460,2035,2040,2045,2035,623
|
|
20240402,143000,3676296545,2040,2045,2045,2040,515
|
|
20240402,142900,3675245870,2045,2045,2045,2045,1956
|
|
20240402,142800,3671245850,2045,2045,2045,2035,13052
|
|
20240402,142700,3644644635,2045,2040,2045,2040,5331
|
|
20240402,142600,3633769385,2040,2045,2045,2040,203
|
|
20240402,142500,3633354255,2045,2045,2045,2045,106
|
|
20240402,142400,3633137485,2045,2040,2045,2040,2246
|
|
20240402,142300,3628549415,2040,2045,2045,2040,306
|
|
20240402,142200,3627924145,2045,2045,2045,2040,3114
|
|
20240402,142100,3621556020,2040,2040,2045,2040,2556
|
|
20240402,142000,3616341630,2040,2045,2050,2040,4099
|
|
20240402,141900,3607961080,2050,2050,2050,2050,488
|
|
20240402,141800,3606960680,2050,2050,2050,2050,30
|
|
20240402,141700,3606899180,2050,2055,2055,2050,1532
|
|
20240402,141600,3603758570,2055,2050,2055,2050,985
|
|
20240402,141500,3601738450,2055,2055,2055,2055,20
|
|
20240402,141400,3601697350,2055,2050,2055,2050,8031
|
|
20240402,141300,3585233770,2050,2045,2050,2040,2699
|
|
20240402,141200,3579714315,2045,2050,2050,2045,1100
|
|
20240402,141100,3577464315,2045,2045,2045,2045,7766
|
|
20240402,141000,3561582845,2050,2050,2050,2045,1598
|
|
20240402,140900,3558314040,2045,2045,2050,2045,3344
|
|
20240402,140800,3551475555,2050,2050,2050,2050,1
|
|
20240402,140700,3551473505,2050,2045,2050,2045,214
|
|
20240402,140600,3551035755,2045,2045,2045,2045,139
|
|
20240402,140500,3550751500,2050,2050,2050,2045,54
|
|
20240402,140400,3550640945,2050,2050,2050,2050,5002
|
|
20240402,140300,3540386845,2050,2050,2050,2050,21
|
|
20240402,140200,3540343795,2045,2050,2050,2045,760
|
|
20240402,140100,3538785895,2050,2050,2050,2050,2
|
|
20240402,140000,3538781795,2045,2045,2050,2040,2810
|
|
20240402,135900,3533040335,2050,2045,2050,2045,3864
|
|
20240402,135800,3525138450,2045,2050,2050,2045,244
|
|
20240402,135700,3524639365,2050,2045,2050,2045,4013
|
|
20240402,135600,3516432715,2045,2050,2050,2045,46
|
|
20240402,135500,3516338435,2050,2045,2050,2045,2857
|
|
20240402,135400,3510495845,2050,2050,2050,2050,108
|
|
20240402,135300,3510274445,2050,2050,2050,2040,28
|
|
20240402,135200,3510217055,2045,2040,2045,2040,10132
|
|
20240402,135100,3489500960,2040,2045,2045,2040,5857
|
|
20240402,135000,3477530395,2045,2045,2045,2040,3967
|
|
20240402,134900,3469435970,2040,2040,2045,2040,630
|
|
20240402,134800,3468150685,2040,2040,2040,2040,102
|
|
20240402,134700,3467942605,2045,2045,2045,2045,10
|
|
20240402,134600,3467922155,2045,2040,2045,2040,460
|
|
20240402,134500,3466983730,2040,2040,2040,2040,6395
|
|
20240402,134400,3453937930,2035,2040,2040,2035,2972
|
|
20240402,134300,3447879335,2045,2045,2045,2045,20
|
|
20240402,134200,3447838435,2045,2045,2045,2045,2
|
|
20240402,134100,3447834345,2045,2040,2045,2040,1310
|
|
20240402,134000,3445161570,2045,2040,2045,2040,564
|
|
20240402,133900,3444010690,2040,2045,2045,2040,1562
|
|
20240402,133800,3440816650,2045,2050,2050,2045,1589
|
|
20240402,133700,3437564200,2045,2050,2050,2045,12
|
|
20240402,133600,3437539650,2050,2035,2050,2035,16728
|
|
20240402,133500,3403436380,2035,2035,2035,2035,3000
|
|
20240402,133400,3397331380,2035,2040,2040,2035,662
|
|
20240402,133300,3395980905,2035,2040,2040,2035,756
|
|
20240402,133200,3394442430,2035,2040,2040,2035,7984
|
|
20240402,133100,3378183590,2040,2040,2040,2040,1
|
|
20240402,133000,3378181550,2040,2040,2045,2035,4255
|
|
20240402,132900,3369506630,2040,2045,2045,2040,53
|
|
20240402,132800,3369398430,2045,2040,2045,2040,5510
|
|
20240402,132700,3358157985,2040,2045,2045,2040,1232
|
|
20240402,132600,3355642205,2045,2045,2045,2045,1
|
|
20240402,132500,3355640160,2045,2040,2045,2040,1302
|
|
20240402,132400,3352981570,2040,2050,2050,2040,11488
|
|
20240402,132300,3329532465,2050,2050,2050,2040,1377
|
|
20240402,132200,3326712865,2050,2050,2050,2045,4194
|
|
20240402,132100,3318126125,2050,2050,2050,2045,3434
|
|
20240402,132000,3311102515,2050,2050,2050,2045,1030
|
|
20240402,131900,3308995015,2045,2045,2050,2045,313
|
|
20240402,131800,3308354915,2050,2045,2050,2040,889
|
|
20240402,131700,3306538350,2050,2045,2050,2045,1848
|
|
20240402,131600,3302759180,2045,2045,2045,2045,1347
|
|
20240402,131500,3300004565,2045,2050,2050,2045,215
|
|
20240402,131400,3299564815,2050,2050,2050,2045,4
|
|
20240402,131300,3299556625,2045,2045,2045,2040,2132
|
|
20240402,131200,3295196690,2040,2045,2050,2040,10482
|
|
20240402,131100,3273791220,2045,2045,2045,2045,400
|
|
20240402,131000,3272973220,2045,2045,2050,2045,4570
|
|
20240402,130900,3263627235,2050,2045,2050,2045,2567
|
|
20240402,130800,3258377715,2045,2045,2045,2045,1
|
|
20240402,130700,3258375670,2045,2045,2045,2045,1526
|
|
20240402,130600,3255255000,2050,2050,2055,2050,5979
|
|
20240402,130500,3242998045,2055,2055,2055,2055,0
|
|
20240402,130400,3242998045,2055,2055,2055,2055,100
|
|
20240402,130300,3242792545,2055,2060,2060,2055,9118
|
|
20240402,130200,3224055050,2060,2060,2060,2060,2
|
|
20240402,130100,3224050930,2055,2055,2055,2055,500
|
|
20240402,130000,3223023430,2055,2060,2060,2055,61
|
|
20240402,125900,3222897775,2065,2065,2065,2065,2
|
|
20240402,125800,3222893645,2065,2055,2065,2055,1225
|
|
20240402,125700,3220376080,2060,2055,2060,2055,66
|
|
20240402,125600,3220240150,2055,2055,2055,2055,3581
|
|
20240402,125500,3212881195,2055,2055,2055,2055,2958
|
|
20240402,125400,3206802505,2050,2050,2050,2050,436
|
|
20240402,125300,3205908705,2050,2050,2050,2050,3584
|
|
20240402,125200,3198561505,2050,2055,2055,2050,7600
|
|
20240402,125100,3182976140,2055,2055,2055,2055,3
|
|
20240402,125000,3182969975,2055,2055,2055,2050,1765
|
|
20240402,124900,3179348650,2055,2050,2055,2050,2684
|
|
20240402,124800,3173846235,2055,2055,2060,2050,644
|
|
20240402,124700,3172522840,2050,2055,2055,2050,6587
|
|
20240402,124600,3159016710,2055,2060,2060,2055,580
|
|
20240402,124500,3157824550,2060,2060,2060,2060,92
|
|
20240402,124400,3157635030,2060,2055,2060,2050,209
|
|
20240402,124300,3157206535,2060,2060,2060,2060,0
|
|
20240402,124200,3157206535,2060,2055,2060,2050,5694
|
|
20240402,124100,3145505090,2065,2065,2065,2055,3084
|
|
20240402,124000,3139151685,2065,2065,2065,2060,122
|
|
20240402,123900,3138900155,2060,2070,2070,2060,207
|
|
20240402,123800,3138472675,2070,2070,2070,2070,5580
|
|
20240402,123700,3126922075,2070,2070,2070,2070,2013
|
|
20240402,123600,3122755165,2070,2070,2070,2060,7182
|
|
20240402,123500,3107945475,2070,2070,2070,2055,2284
|
|
20240402,123400,3103235410,2070,2070,2070,2060,1307
|
|
20240402,123300,3100536525,2070,2055,2070,2055,7518
|
|
20240402,123200,3085017850,2065,2060,2065,2060,1642
|
|
20240402,123100,3081635245,2060,2060,2065,2060,1274
|
|
20240402,123000,3079010795,2060,2055,2060,2055,817
|
|
20240402,122900,3077331735,2055,2050,2055,2050,4197
|
|
20240402,122800,3068711830,2055,2055,2055,2050,1645
|
|
20240402,122700,3065337430,2055,2050,2055,2050,8627
|
|
20240402,122600,3047633945,2055,2055,2055,2055,306
|
|
20240402,122500,3047005115,2055,2050,2055,2050,47
|
|
20240402,122400,3046908655,2055,2055,2055,2050,3565
|
|
20240402,122300,3039599375,2055,2055,2060,2055,2865
|
|
20240402,122200,3033710705,2060,2060,2060,2055,246
|
|
20240402,122100,3033203950,2060,2060,2060,2055,974
|
|
20240402,122000,3031200995,2060,2060,2060,2055,344
|
|
20240402,121900,3030493855,2065,2065,2065,2065,6
|
|
20240402,121800,3030481465,2065,2065,2065,2065,70
|
|
20240402,121700,3030336915,2055,2060,2065,2055,891
|
|
20240402,121600,3028501490,2060,2055,2060,2055,1420
|
|
20240402,121500,3025582190,2055,2060,2060,2055,1625
|
|
20240402,121400,3022242795,2060,2060,2060,2060,11
|
|
20240402,121300,3022220135,2055,2055,2055,2055,21
|
|
20240402,121200,3022176980,2055,2055,2055,2055,290
|
|
20240402,121100,3021581030,2060,2060,2060,2060,2
|
|
20240402,121000,3021576910,2055,2060,2060,2055,2660
|
|
20240402,120900,3016110455,2065,2055,2065,2055,5113
|
|
20240402,120800,3005554200,2055,2055,2065,2055,638
|
|
20240402,120700,3004242450,2060,2055,2060,2055,1851
|
|
20240402,120600,3000434430,2060,2055,2060,2055,59
|
|
20240402,120500,3000312930,2055,2055,2055,2055,8
|
|
20240402,120400,3000296490,2065,2065,2065,2055,687
|
|
20240402,120300,2998878495,2055,2060,2065,2055,4375
|
|
20240402,120200,2989866045,2055,2055,2060,2055,11
|
|
20240402,120100,2989843425,2060,2060,2060,2050,386
|
|
20240402,120000,2989051545,2060,2055,2060,2050,5939
|
|
20240402,115900,2976847175,2055,2055,2055,2045,1289
|
|
20240402,115800,2974201375,2055,2055,2055,2045,799
|
|
20240402,115700,2972561220,2050,2045,2050,2040,2833
|
|
20240402,115600,2966759520,2045,2045,2050,2045,1057
|
|
20240402,115500,2964597945,2045,2045,2050,2040,1150
|
|
20240402,115400,2962250900,2040,2045,2050,2040,307
|
|
20240402,115300,2961622640,2050,2050,2050,2040,3270
|
|
20240402,115200,2954930440,2050,2045,2050,2045,279
|
|
20240402,115100,2954358550,2045,2045,2050,2040,3139
|
|
20240402,115000,2947949770,2040,2040,2045,2040,1538
|
|
20240402,114900,2944812240,2045,2045,2045,2040,2177
|
|
20240402,114800,2940360300,2045,2045,2050,2045,714
|
|
20240402,114700,2938900160,2045,2040,2050,2040,2916
|
|
20240402,114600,2932945285,2040,2045,2045,2040,2256
|
|
20240402,114500,2928333285,2045,2055,2055,2045,3181
|
|
20240402,114400,2921812045,2055,2045,2055,2045,11717
|
|
20240402,114300,2897739745,2045,2050,2055,2045,488
|
|
20240402,114200,2896739055,2050,2050,2055,2050,1137
|
|
20240402,114100,2894408135,2055,2050,2055,2045,3457
|
|
20240402,114000,2887323835,2050,2050,2055,2050,3916
|
|
20240402,113900,2879295940,2055,2050,2055,2050,1320
|
|
20240402,113800,2876586555,2055,2055,2055,2045,6035
|
|
20240402,113700,2864216010,2055,2050,2055,2045,6174
|
|
20240402,113600,2851562325,2050,2045,2050,2045,1556
|
|
20240402,113500,2848378875,2045,2040,2045,2040,302
|
|
20240402,113400,2847762785,2045,2045,2045,2045,0
|
|
20240402,113300,2847762785,2045,2035,2045,2035,1789
|
|
20240402,113200,2844113000,2035,2040,2040,2035,11
|
|
20240402,113100,2844090610,2035,2040,2040,2035,3269
|
|
20240402,113000,2837434190,2040,2035,2040,2035,2074
|
|
20240402,112900,2833208590,2035,2040,2040,2035,1520
|
|
20240402,112800,2830112875,2040,2035,2040,2035,10684
|
|
20240402,112700,2808363020,2040,2040,2040,2035,8701
|
|
20240402,112600,2790626200,2040,2035,2050,2035,1542
|
|
20240402,112500,2787481595,2035,2035,2050,2035,1580
|
|
20240402,112400,2784253245,2035,2045,2050,2035,3090
|
|
20240402,112300,2777957035,2050,2040,2050,2035,2032
|
|
20240402,112200,2773812180,2050,2040,2050,2035,3757
|
|
20240402,112100,2766152430,2050,2045,2050,2040,140
|
|
20240402,112000,2765866130,2050,2040,2050,2040,754
|
|
20240402,111900,2764327600,2040,2050,2050,2040,21411
|
|
20240402,111800,2720555395,2050,2045,2050,2045,3192
|
|
20240402,111700,2714011945,2050,2040,2050,2040,3485
|
|
20240402,111600,2706900195,2045,2040,2045,2035,9253
|
|
20240402,111500,2688026960,2040,2035,2040,2035,7614
|
|
20240402,111400,2672530355,2035,2035,2040,2030,6760
|
|
20240402,111300,2658788970,2035,2035,2040,2035,7830
|
|
20240402,111200,2642850820,2035,2035,2040,2030,3913
|
|
20240402,111100,2634887610,2035,2040,2045,2035,31897
|
|
20240402,111000,2569961410,2040,2045,2050,2040,14571
|
|
20240402,110900,2540225095,2050,2040,2050,2040,6323
|
|
20240402,110800,2527321815,2040,2050,2050,2040,5740
|
|
20240402,110700,2515587310,2050,2040,2050,2040,7883
|
|
20240402,110600,2499467505,2045,2050,2050,2045,922
|
|
20240402,110500,2497581965,2050,2045,2050,2045,5215
|
|
20240402,110400,2486917205,2045,2050,2050,2045,60
|
|
20240402,110300,2486794255,2050,2045,2050,2040,7662
|
|
20240402,110200,2471142535,2050,2045,2050,2045,9799
|
|
20240402,110100,2451101330,2045,2050,2055,2045,4188
|
|
20240402,110000,2442525910,2050,2055,2055,2050,1237
|
|
20240402,105900,2439988915,2055,2055,2055,2050,5475
|
|
20240402,105800,2428761350,2055,2050,2055,2050,12387
|
|
20240402,105700,2403360175,2050,2050,2055,2050,5318
|
|
20240402,105600,2392457720,2050,2055,2055,2050,10849
|
|
20240402,105500,2370180090,2055,2050,2060,2050,1396
|
|
20240402,105400,2367309340,2050,2060,2060,2050,604
|
|
20240402,105300,2366070100,2050,2060,2060,2050,261
|
|
20240402,105200,2365533910,2060,2060,2060,2055,12
|
|
20240402,105100,2365509195,2055,2055,2055,2050,20426
|
|
20240402,105000,2323559680,2055,2055,2060,2055,3224
|
|
20240402,104900,2316928635,2055,2060,2060,2050,7385
|
|
20240402,104800,2301778715,2055,2055,2060,2045,38522
|
|
20240402,104700,2222834675,2060,2060,2060,2050,11018
|
|
20240402,104600,2200204535,2065,2060,2065,2050,26630
|
|
20240402,104500,2145503130,2055,2065,2065,2055,6434
|
|
20240402,104400,2132250820,2065,2065,2065,2060,6518
|
|
20240402,104300,2118814880,2065,2065,2065,2065,1079
|
|
20240402,104200,2116586745,2070,2065,2070,2065,5546
|
|
20240402,104100,2105132000,2070,2070,2070,2070,1841
|
|
20240402,104000,2101321130,2070,2065,2075,2065,2559
|
|
20240402,103900,2096026435,2070,2070,2070,2070,2628
|
|
20240402,103800,2090586475,2070,2075,2075,2070,1915
|
|
20240402,103700,2086622250,2075,2070,2075,2065,8024
|
|
20240402,103600,2070015765,2070,2080,2080,2070,3786
|
|
20240402,103500,2062160185,2080,2080,2080,2080,1300
|
|
20240402,103400,2059456185,2080,2075,2080,2075,6257
|
|
20240402,103300,2046471675,2075,2070,2075,2070,1168
|
|
20240402,103200,2044053295,2075,2070,2075,2070,3192
|
|
20240402,103100,2037445815,2070,2075,2075,2070,3367
|
|
20240402,103000,2030460350,2075,2065,2075,2060,5767
|
|
20240402,102900,2018547935,2060,2070,2070,2060,9397
|
|
20240402,102800,1999171105,2070,2070,2070,2065,357
|
|
20240402,102700,1998433380,2065,2065,2070,2060,3314
|
|
20240402,102600,1991593090,2060,2070,2070,2060,8840
|
|
20240402,102500,1973368105,2065,2070,2070,2065,509
|
|
20240402,102400,1972316800,2070,2075,2075,2060,3868
|
|
20240402,102300,1964328130,2075,2075,2075,2070,596
|
|
20240402,102200,1963094135,2075,2070,2075,2070,1353
|
|
20240402,102100,1960292675,2070,2080,2080,2070,2109
|
|
20240402,102000,1955923635,2080,2070,2080,2065,12739
|
|
20240402,101900,1929523525,2070,2070,2075,2065,9546
|
|
20240402,101800,1909784550,2075,2070,2075,2070,891
|
|
20240402,101700,1907939865,2075,2065,2075,2060,1535
|
|
20240402,101600,1904771075,2075,2060,2080,2060,15828
|
|
20240402,101500,1872149815,2080,2075,2080,2070,1253
|
|
20240402,101400,1869550960,2070,2070,2075,2065,20593
|
|
20240402,101300,1827022175,2075,2075,2075,2065,8933
|
|
20240402,101200,1808516905,2075,2080,2085,2075,16701
|
|
20240402,101100,1773791235,2080,2075,2080,2075,3025
|
|
20240402,101000,1767511730,2080,2080,2080,2075,2134
|
|
20240402,100900,1763081135,2080,2080,2080,2075,916
|
|
20240402,100800,1761180405,2080,2075,2080,2070,13535
|
|
20240402,100700,1733138130,2075,2075,2075,2075,4537
|
|
20240402,100600,1723723855,2075,2075,2075,2070,17650
|
|
20240402,100500,1687128065,2075,2080,2080,2075,4668
|
|
20240402,100400,1677441625,2075,2085,2085,2075,5726
|
|
20240402,100300,1665536125,2085,2085,2085,2085,2424
|
|
20240402,100200,1660482085,2080,2075,2085,2075,1062
|
|
20240402,100100,1658273185,2085,2080,2085,2075,1413
|
|
20240402,100000,1655335425,2080,2080,2085,2075,5727
|
|
20240402,095900,1643427355,2080,2080,2085,2080,4856
|
|
20240402,095800,1633325645,2080,2080,2085,2075,12273
|
|
20240402,095700,1607763560,2080,2075,2080,2070,4463
|
|
20240402,095600,1598506720,2075,2075,2080,2075,4051
|
|
20240402,095500,1590094820,2080,2080,2080,2075,4276
|
|
20240402,095400,1581203250,2080,2075,2080,2070,17673
|
|
20240402,095300,1544597380,2070,2075,2075,2070,4741
|
|
20240402,095200,1534768500,2070,2075,2080,2070,8153
|
|
20240402,095100,1517872015,2075,2075,2075,2075,1697
|
|
20240402,095000,1514350740,2070,2080,2080,2070,6318
|
|
20240402,094900,1501252725,2080,2080,2080,2070,4427
|
|
20240402,094800,1492069935,2075,2075,2080,2070,4205
|
|
20240402,094700,1483349060,2070,2075,2075,2070,5072
|
|
20240402,094600,1472840745,2075,2080,2080,2075,5181
|
|
20240402,094500,1462079250,2080,2085,2085,2080,3074
|
|
20240402,094400,1455673830,2085,2080,2085,2070,2014
|
|
20240402,094300,1451497750,2075,2080,2085,2075,3556
|
|
20240402,094200,1444112605,2080,2075,2080,2075,2970
|
|
20240402,094100,1437945730,2080,2070,2080,2070,2577
|
|
20240402,094000,1432606470,2070,2075,2075,2065,32094
|
|
20240402,093900,1366224220,2070,2075,2080,2070,3018
|
|
20240402,093800,1359961145,2075,2075,2080,2075,2203
|
|
20240402,093700,1355389860,2075,2070,2075,2070,11736
|
|
20240402,093600,1331076740,2075,2070,2075,2070,5968
|
|
20240402,093500,1318704685,2075,2075,2080,2070,8611
|
|
20240402,093400,1300836890,2080,2085,2085,2075,15172
|
|
20240402,093300,1269248745,2085,2090,2090,2085,7458
|
|
20240402,093200,1253661535,2090,2095,2095,2090,2030
|
|
20240402,093100,1249411300,2095,2100,2105,2095,15714
|
|
20240402,093000,1216417150,2100,2110,2110,2100,3685
|
|
20240402,092900,1208653780,2110,2090,2110,2090,7844
|
|
20240402,092800,1192166250,2100,2085,2100,2085,8013
|
|
20240402,092700,1175425825,2085,2090,2090,2085,6057
|
|
20240402,092600,1162796400,2085,2090,2095,2085,7277
|
|
20240402,092500,1147589120,2090,2090,2100,2090,3310
|
|
20240402,092400,1140655135,2095,2085,2095,2085,10075
|
|
20240402,092300,1119593730,2085,2080,2090,2075,17394
|
|
20240402,092200,1083322710,2080,2070,2080,2070,44107
|
|
20240402,092100,991677570,2080,2085,2090,2070,29936
|
|
20240402,092000,929379225,2090,2085,2095,2085,6581
|
|
20240402,091900,915626720,2085,2090,2090,2085,3410
|
|
20240402,091800,908502440,2090,2095,2095,2085,4423
|
|
20240402,091700,899264325,2090,2095,2095,2090,2314
|
|
20240402,091600,894419260,2090,2095,2095,2080,22397
|
|
20240402,091500,847689350,2090,2095,2095,2090,4952
|
|
20240402,091400,837335925,2095,2090,2100,2090,5810
|
|
20240402,091300,825184580,2095,2095,2100,2090,4787
|
|
20240402,091200,815153050,2095,2100,2100,2090,13753
|
|
20240402,091100,786306740,2105,2100,2110,2100,2785
|
|
20240402,091000,780447725,2095,2090,2125,2080,52955
|
|
20240402,090900,669825050,2085,2085,2095,2075,28962
|
|
20240402,090800,609520795,2095,2105,2105,2080,71540
|
|
20240402,090700,459863185,2105,2125,2125,2100,12943
|
|
20240402,090600,432616705,2125,2125,2130,2120,7208
|
|
20240402,090500,417296665,2125,2115,2130,2100,25317
|
|
20240402,090400,363799655,2115,2125,2125,2105,26105
|
|
20240402,090300,308517205,2105,2120,2140,2105,30793
|
|
20240402,090200,242970780,2120,2110,2120,2100,27506
|
|
20240402,090100,185058630,2110,2115,2130,2105,26972
|
|
20240402,090000,128035685,2120,2110,2120,2105,59164
|