591 lines
29 KiB
CSV
591 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,184800,3287049065,2080,2080,2080,2080,31301
|
|
20240401,184700,3287049065,2080,2080,2080,2080,0
|
|
20240401,184600,3287049065,2080,2080,2080,2080,0
|
|
20240401,184500,3287049065,2080,2080,2080,2080,0
|
|
20240401,184400,3287049065,2080,2080,2080,2080,0
|
|
20240401,184300,3287049065,2080,2080,2080,2080,0
|
|
20240401,184200,3287049065,2080,2080,2080,2080,0
|
|
20240401,184100,3287049065,2080,2080,2080,2080,0
|
|
20240401,184000,3287049065,2080,2080,2080,2080,0
|
|
20240401,183900,3287049065,2080,2080,2080,2080,0
|
|
20240401,183800,3287049065,2080,2080,2080,2080,0
|
|
20240401,183700,3287049065,2080,2080,2080,2080,0
|
|
20240401,183600,3287049065,2080,2080,2080,2080,0
|
|
20240401,183500,3287049065,2080,2080,2080,2080,0
|
|
20240401,183400,3287049065,2080,2080,2080,2080,0
|
|
20240401,183300,3287049065,2080,2080,2080,2080,0
|
|
20240401,183200,3287049065,2080,2080,2080,2080,0
|
|
20240401,183100,3287049065,2080,2080,2080,2080,0
|
|
20240401,183000,3287049065,2080,2080,2080,2080,0
|
|
20240401,182900,3287049065,2080,2080,2080,2080,0
|
|
20240401,182800,3287049065,2080,2080,2080,2080,0
|
|
20240401,182700,3287049065,2080,2080,2080,2080,0
|
|
20240401,182600,3287049065,2080,2080,2080,2080,0
|
|
20240401,182500,3287049065,2080,2080,2080,2080,0
|
|
20240401,182400,3287049065,2080,2080,2080,2080,0
|
|
20240401,182300,3287049065,2080,2080,2080,2080,0
|
|
20240401,182200,3287049065,2080,2080,2080,2080,0
|
|
20240401,182100,3287049065,2080,2080,2080,2080,0
|
|
20240401,182000,3287049065,2080,2080,2080,2080,0
|
|
20240401,181900,3287049065,2080,2080,2080,2080,0
|
|
20240401,181800,3287049065,2080,2080,2080,2080,31301
|
|
20240401,181700,3287049065,2080,2080,2080,2080,0
|
|
20240401,181600,3287049065,2080,2080,2080,2080,0
|
|
20240401,181500,3287049065,2080,2080,2080,2080,0
|
|
20240401,181400,3287049065,2080,2080,2080,2080,0
|
|
20240401,181300,3287049065,2080,2080,2080,2080,0
|
|
20240401,181200,3287049065,2080,2080,2080,2080,0
|
|
20240401,181100,3287049065,2080,2080,2080,2080,0
|
|
20240401,181000,3287049065,2080,2080,2080,2080,0
|
|
20240401,180900,3287049065,2080,2080,2080,2080,0
|
|
20240401,180800,3287049065,2080,2080,2080,2080,0
|
|
20240401,180700,3287049065,2080,2080,2080,2080,0
|
|
20240401,180600,3287049065,2080,2080,2080,2080,0
|
|
20240401,180500,3287049065,2080,2080,2080,2080,0
|
|
20240401,180400,3287049065,2080,2080,2080,2080,0
|
|
20240401,180300,3287049065,2080,2080,2080,2080,0
|
|
20240401,180200,3287049065,2080,2080,2080,2080,0
|
|
20240401,180100,3287049065,2080,2080,2080,2080,0
|
|
20240401,180000,3287049065,2080,2080,2080,2080,0
|
|
20240401,175900,3287049065,2080,2080,2080,2080,0
|
|
20240401,175800,3287049065,2080,2080,2080,2080,0
|
|
20240401,175700,3287049065,2080,2080,2080,2080,0
|
|
20240401,175600,3287049065,2080,2080,2080,2080,0
|
|
20240401,175500,3287049065,2080,2080,2080,2080,0
|
|
20240401,175400,3287049065,2080,2080,2080,2080,0
|
|
20240401,175300,3287049065,2080,2080,2080,2080,0
|
|
20240401,175200,3287049065,2080,2080,2080,2080,0
|
|
20240401,175100,3287049065,2080,2080,2080,2080,0
|
|
20240401,175000,3287049065,2080,2080,2080,2080,0
|
|
20240401,174900,3287049065,2080,2080,2080,2080,0
|
|
20240401,174800,3287049065,2080,2080,2080,2080,31301
|
|
20240401,174700,3287049065,2080,2080,2080,2080,0
|
|
20240401,174600,3287049065,2080,2080,2080,2080,0
|
|
20240401,174500,3287049065,2080,2080,2080,2080,0
|
|
20240401,174400,3287049065,2080,2080,2080,2080,0
|
|
20240401,174300,3287049065,2080,2080,2080,2080,0
|
|
20240401,174200,3287049065,2080,2080,2080,2080,0
|
|
20240401,174100,3287049065,2080,2080,2080,2080,0
|
|
20240401,174000,3287049065,2080,2080,2080,2080,0
|
|
20240401,173900,3287049065,2080,2080,2080,2080,0
|
|
20240401,173800,3287049065,2080,2080,2080,2080,0
|
|
20240401,173700,3287049065,2080,2080,2080,2080,0
|
|
20240401,173600,3287049065,2080,2080,2080,2080,0
|
|
20240401,173500,3287049065,2080,2080,2080,2080,0
|
|
20240401,173400,3287049065,2080,2080,2080,2080,0
|
|
20240401,173300,3287049065,2080,2080,2080,2080,0
|
|
20240401,173200,3287049065,2080,2080,2080,2080,0
|
|
20240401,173100,3287049065,2080,2080,2080,2080,0
|
|
20240401,173000,3287049065,2080,2080,2080,2080,0
|
|
20240401,172900,3287049065,2080,2080,2080,2080,0
|
|
20240401,172800,3287049065,2080,2080,2080,2080,0
|
|
20240401,172700,3287049065,2080,2080,2080,2080,0
|
|
20240401,172600,3287049065,2080,2080,2080,2080,0
|
|
20240401,172500,3287049065,2080,2080,2080,2080,0
|
|
20240401,172400,3287049065,2080,2080,2080,2080,0
|
|
20240401,172300,3287049065,2080,2080,2080,2080,0
|
|
20240401,172200,3287049065,2080,2080,2080,2080,0
|
|
20240401,172100,3287049065,2080,2080,2080,2080,0
|
|
20240401,172000,3287049065,2080,2080,2080,2080,0
|
|
20240401,171900,3287049065,2080,2080,2080,2080,0
|
|
20240401,171800,3287049065,2080,2080,2080,2080,31301
|
|
20240401,171700,3287049065,2080,2080,2080,2080,0
|
|
20240401,171600,3287049065,2080,2080,2080,2080,0
|
|
20240401,171500,3287049065,2080,2080,2080,2080,0
|
|
20240401,171400,3287049065,2080,2080,2080,2080,0
|
|
20240401,171300,3287049065,2080,2080,2080,2080,0
|
|
20240401,171200,3287049065,2080,2080,2080,2080,0
|
|
20240401,171100,3287049065,2080,2080,2080,2080,0
|
|
20240401,171000,3287049065,2080,2080,2080,2080,0
|
|
20240401,170900,3287049065,2080,2080,2080,2080,0
|
|
20240401,170800,3287049065,2080,2080,2080,2080,0
|
|
20240401,170700,3287049065,2080,2080,2080,2080,0
|
|
20240401,170600,3287049065,2080,2080,2080,2080,0
|
|
20240401,170500,3287049065,2080,2080,2080,2080,0
|
|
20240401,170400,3287049065,2080,2080,2080,2080,0
|
|
20240401,170300,3287049065,2080,2080,2080,2080,0
|
|
20240401,170200,3287049065,2080,2080,2080,2080,0
|
|
20240401,170100,3287049065,2080,2080,2080,2080,0
|
|
20240401,170000,3287049065,2080,2080,2080,2080,0
|
|
20240401,165900,3287049065,2080,2080,2080,2080,0
|
|
20240401,165800,3287049065,2080,2080,2080,2080,0
|
|
20240401,165700,3287049065,2080,2080,2080,2080,0
|
|
20240401,165600,3287049065,2080,2080,2080,2080,0
|
|
20240401,165500,3287049065,2080,2080,2080,2080,0
|
|
20240401,165400,3287049065,2080,2080,2080,2080,0
|
|
20240401,165300,3287049065,2080,2080,2080,2080,0
|
|
20240401,165200,3287049065,2080,2080,2080,2080,0
|
|
20240401,165100,3287049065,2080,2080,2080,2080,0
|
|
20240401,165000,3287049065,2080,2080,2080,2080,0
|
|
20240401,164900,3287049065,2080,2080,2080,2080,0
|
|
20240401,164800,3287049065,2080,2080,2080,2080,31301
|
|
20240401,164700,3287049065,2080,2080,2080,2080,0
|
|
20240401,164600,3287049065,2080,2080,2080,2080,0
|
|
20240401,164500,3287049065,2080,2080,2080,2080,0
|
|
20240401,164400,3287049065,2080,2080,2080,2080,0
|
|
20240401,164300,3287049065,2080,2080,2080,2080,0
|
|
20240401,164200,3287049065,2080,2080,2080,2080,0
|
|
20240401,164100,3287049065,2080,2080,2080,2080,0
|
|
20240401,164000,3287049065,2080,2080,2080,2080,0
|
|
20240401,163900,3287049065,2080,2080,2080,2080,0
|
|
20240401,163800,3287049065,2080,2080,2080,2080,0
|
|
20240401,163700,3287049065,2080,2080,2080,2080,0
|
|
20240401,163600,3287049065,2080,2080,2080,2080,0
|
|
20240401,163500,3287049065,2080,2080,2080,2080,0
|
|
20240401,163400,3287049065,2080,2080,2080,2080,0
|
|
20240401,163300,3287049065,2080,2080,2080,2080,0
|
|
20240401,163200,3287049065,2080,2080,2080,2080,0
|
|
20240401,163100,3287049065,2080,2080,2080,2080,0
|
|
20240401,163000,3287049065,2080,2080,2080,2080,0
|
|
20240401,162900,3287049065,2080,2080,2080,2080,0
|
|
20240401,162800,3287049065,2080,2080,2080,2080,0
|
|
20240401,162700,3287049065,2080,2080,2080,2080,0
|
|
20240401,162600,3287049065,2080,2080,2080,2080,0
|
|
20240401,162500,3287049065,2080,2080,2080,2080,0
|
|
20240401,162400,3287049065,2080,2080,2080,2080,0
|
|
20240401,162300,3287049065,2080,2080,2080,2080,0
|
|
20240401,162200,3287049065,2080,2080,2080,2080,0
|
|
20240401,162100,3287049065,2080,2080,2080,2080,0
|
|
20240401,162000,3287049065,2080,2080,2080,2080,0
|
|
20240401,161900,3287049065,2080,2080,2080,2080,0
|
|
20240401,161800,3287049065,2080,2080,2080,2080,31301
|
|
20240401,161700,3287049065,2080,2080,2080,2080,0
|
|
20240401,161600,3287049065,2080,2080,2080,2080,0
|
|
20240401,161500,3287049065,2080,2080,2080,2080,0
|
|
20240401,161400,3287049065,2080,2080,2080,2080,0
|
|
20240401,161300,3287049065,2080,2080,2080,2080,0
|
|
20240401,161200,3287049065,2080,2080,2080,2080,0
|
|
20240401,161100,3287049065,2080,2080,2080,2080,0
|
|
20240401,161000,3287049065,2080,2080,2080,2080,0
|
|
20240401,160900,3287049065,2080,2080,2080,2080,0
|
|
20240401,160800,3287049065,2080,2080,2080,2080,0
|
|
20240401,160700,3287049065,2080,2080,2080,2080,0
|
|
20240401,160600,3287049065,2080,2080,2080,2080,0
|
|
20240401,160500,3287049065,2080,2080,2080,2080,0
|
|
20240401,160400,3287049065,2080,2080,2080,2080,0
|
|
20240401,160300,3287049065,2080,2080,2080,2080,0
|
|
20240401,160200,3287049065,2080,2080,2080,2080,0
|
|
20240401,160100,3287049065,2080,2080,2080,2080,0
|
|
20240401,160000,3287049065,2080,2080,2080,2080,0
|
|
20240401,155900,3287049065,2080,2080,2080,2080,0
|
|
20240401,155800,3287049065,2080,2080,2080,2080,0
|
|
20240401,155700,3287049065,2080,2080,2080,2080,0
|
|
20240401,155600,3287049065,2080,2080,2080,2080,0
|
|
20240401,155500,3287049065,2080,2080,2080,2080,0
|
|
20240401,155400,3287049065,2080,2080,2080,2080,0
|
|
20240401,155300,3287049065,2080,2080,2080,2080,0
|
|
20240401,155200,3287049065,2080,2080,2080,2080,0
|
|
20240401,155100,3287049065,2080,2080,2080,2080,0
|
|
20240401,155000,3287049065,2080,2080,2080,2080,0
|
|
20240401,154900,3287049065,2080,2080,2080,2080,0
|
|
20240401,154800,3287049065,2080,2080,2080,2080,31301
|
|
20240401,154700,3287049065,2080,2080,2080,2080,0
|
|
20240401,154600,3287049065,2080,2080,2080,2080,0
|
|
20240401,154500,3287049065,2080,2080,2080,2080,0
|
|
20240401,154400,3287049065,2080,2080,2080,2080,0
|
|
20240401,154300,3287049065,2080,2080,2080,2080,0
|
|
20240401,154200,3287049065,2080,2080,2080,2080,0
|
|
20240401,154100,3287049065,2080,2080,2080,2080,0
|
|
20240401,154000,3287049065,2080,2080,2080,2080,0
|
|
20240401,153900,3287049065,2080,2080,2080,2080,0
|
|
20240401,153800,3287049065,2080,2080,2080,2080,0
|
|
20240401,153700,3287049065,2080,2080,2080,2080,0
|
|
20240401,153600,3287049065,2080,2080,2080,2080,0
|
|
20240401,153500,3287049065,2080,2080,2080,2080,0
|
|
20240401,153400,3287049065,2080,2080,2080,2080,0
|
|
20240401,153300,3287049065,2080,2080,2080,2080,0
|
|
20240401,153200,3287049065,2080,2080,2080,2080,0
|
|
20240401,153100,3287049065,2080,2080,2080,2080,0
|
|
20240401,153000,3287049065,2080,2080,2080,2080,31301
|
|
20240401,152900,3221942985,2085,2085,2085,2085,0
|
|
20240401,152800,3221942985,2085,2085,2085,2085,0
|
|
20240401,152700,3221942985,2085,2085,2085,2085,0
|
|
20240401,152600,3221942985,2085,2085,2085,2085,0
|
|
20240401,152500,3221942985,2085,2085,2085,2085,0
|
|
20240401,152400,3221942985,2085,2085,2085,2085,0
|
|
20240401,152300,3221942985,2085,2085,2085,2085,0
|
|
20240401,152200,3221942985,2085,2085,2085,2085,0
|
|
20240401,152100,3221942985,2085,2085,2085,2085,0
|
|
20240401,152000,3221942985,2085,2085,2085,2085,0
|
|
20240401,151900,3221942985,2085,2085,2085,2085,896
|
|
20240401,151800,3220074825,2085,2085,2085,2085,832
|
|
20240401,151700,3218340105,2085,2080,2085,2080,8890
|
|
20240401,151600,3199809455,2080,2085,2085,2080,4635
|
|
20240401,151500,3190158655,2085,2080,2085,2080,1601
|
|
20240401,151400,3186828570,2080,2080,2080,2080,11554
|
|
20240401,151300,3162796250,2080,2080,2080,2080,1651
|
|
20240401,151200,3159362170,2080,2080,2080,2080,0
|
|
20240401,151100,3159362170,2080,2080,2080,2080,119
|
|
20240401,151000,3159114650,2080,2085,2085,2080,12076
|
|
20240401,150900,3133996445,2090,2085,2090,2085,3538
|
|
20240401,150800,3126619665,2085,2085,2085,2085,942
|
|
20240401,150700,3124655595,2085,2085,2085,2085,394
|
|
20240401,150600,3123834105,2080,2085,2085,2080,12373
|
|
20240401,150500,3098037275,2085,2085,2085,2085,1799
|
|
20240401,150400,3094286360,2080,2085,2085,2080,4
|
|
20240401,150300,3094278025,2080,2080,2080,2080,20
|
|
20240401,150200,3094236425,2080,2080,2080,2080,500
|
|
20240401,150100,3093196425,2080,2080,2080,2080,57
|
|
20240401,150000,3093077865,2085,2085,2085,2080,7751
|
|
20240401,145900,3076918030,2085,2080,2085,2080,304
|
|
20240401,145800,3076285705,2075,2080,2080,2075,407
|
|
20240401,145700,3075441125,2080,2080,2080,2075,4870
|
|
20240401,145600,3065316525,2080,2080,2080,2080,3300
|
|
20240401,145500,3058452525,2075,2075,2075,2075,152
|
|
20240401,145400,3058137125,2075,2075,2075,2075,500
|
|
20240401,145300,3057099625,2080,2085,2085,2080,3319
|
|
20240401,145200,3050196100,2080,2080,2080,2080,211
|
|
20240401,145100,3049757220,2080,2080,2080,2080,1275
|
|
20240401,145000,3047105220,2085,2085,2085,2085,0
|
|
20240401,144900,3047105220,2085,2085,2085,2080,60
|
|
20240401,144800,3046980270,2085,2080,2085,2080,271
|
|
20240401,144700,3046415240,2075,2075,2075,2075,7404
|
|
20240401,144600,3031051940,2085,2085,2085,2085,10
|
|
20240401,144500,3031031090,2085,2085,2085,2085,100
|
|
20240401,144400,3030822590,2075,2075,2075,2075,612
|
|
20240401,144300,3029552690,2080,2080,2080,2080,4
|
|
20240401,144200,3029544370,2080,2080,2080,2080,2000
|
|
20240401,144100,3025384370,2080,2080,2080,2080,0
|
|
20240401,144000,3025384370,2080,2080,2080,2080,0
|
|
20240401,143900,3025384370,2080,2080,2080,2080,1610
|
|
20240401,143800,3022035570,2080,2080,2080,2080,968
|
|
20240401,143700,3020022130,2080,2075,2080,2075,264
|
|
20240401,143600,3019474260,2075,2075,2075,2075,235
|
|
20240401,143500,3018986635,2080,2080,2080,2080,5
|
|
20240401,143400,3018976235,2080,2080,2080,2080,19
|
|
20240401,143300,3018936715,2080,2080,2080,2080,3
|
|
20240401,143200,3018930475,2080,2080,2080,2080,0
|
|
20240401,143100,3018930475,2080,2080,2080,2080,400
|
|
20240401,143000,3018098475,2080,2080,2080,2080,1000
|
|
20240401,142900,3016018475,2080,2085,2085,2080,3210
|
|
20240401,142800,3009340675,2080,2080,2080,2080,10
|
|
20240401,142700,3009319875,2085,2085,2085,2085,3
|
|
20240401,142600,3009313620,2085,2080,2085,2080,1211
|
|
20240401,142500,3006793360,2080,2080,2080,2080,1065
|
|
20240401,142400,3004578160,2085,2085,2085,2085,0
|
|
20240401,142300,3004578160,2085,2085,2085,2085,1
|
|
20240401,142200,3004576075,2080,2080,2080,2080,15
|
|
20240401,142100,3004544875,2080,2080,2080,2080,1080
|
|
20240401,142000,3002298475,2080,2080,2085,2080,6121
|
|
20240401,141900,2989566695,2085,2085,2085,2085,176
|
|
20240401,141800,2989199735,2075,2075,2075,2075,0
|
|
20240401,141700,2989199735,2075,2080,2080,2075,171
|
|
20240401,141600,2988844410,2080,2080,2080,2080,5842
|
|
20240401,141500,2976693050,2080,2080,2080,2080,1561
|
|
20240401,141400,2973446170,2080,2080,2080,2080,700
|
|
20240401,141300,2971990170,2080,2085,2085,2080,760
|
|
20240401,141200,2970409365,2085,2085,2085,2085,1000
|
|
20240401,141100,2968324365,2085,2085,2085,2085,188
|
|
20240401,141000,2967932385,2085,2085,2085,2085,10
|
|
20240401,140900,2967911535,2080,2080,2080,2080,200
|
|
20240401,140800,2967495535,2080,2080,2080,2080,8928
|
|
20240401,140700,2948925295,2080,2075,2080,2075,289
|
|
20240401,140600,2948325610,2075,2075,2075,2075,9003
|
|
20240401,140500,2929644385,2075,2075,2075,2075,4200
|
|
20240401,140400,2920929385,2075,2075,2075,2075,1176
|
|
20240401,140300,2918489185,2075,2075,2075,2075,100
|
|
20240401,140200,2918281685,2075,2075,2075,2075,165
|
|
20240401,140100,2917939310,2075,2075,2075,2075,263
|
|
20240401,140000,2917393585,2080,2080,2080,2080,0
|
|
20240401,135900,2917393585,2080,2080,2080,2080,0
|
|
20240401,135800,2917393585,2080,2080,2080,2080,0
|
|
20240401,135700,2917393585,2080,2080,2080,2080,0
|
|
20240401,135600,2917393585,2080,2080,2080,2080,0
|
|
20240401,135500,2917393585,2080,2080,2080,2080,105
|
|
20240401,135400,2917175185,2080,2075,2080,2075,301
|
|
20240401,135300,2916549110,2075,2080,2080,2075,705
|
|
20240401,135200,2915082735,2085,2080,2085,2080,960
|
|
20240401,135100,2913081140,2080,2080,2080,2080,300
|
|
20240401,135000,2912457140,2080,2080,2080,2080,410
|
|
20240401,134900,2911604340,2080,2080,2080,2080,480
|
|
20240401,134800,2910605940,2080,2080,2080,2080,1455
|
|
20240401,134700,2907579540,2080,2080,2085,2080,469
|
|
20240401,134600,2906604015,2080,2080,2085,2080,1452
|
|
20240401,134500,2903577850,2075,2075,2075,2075,0
|
|
20240401,134400,2903577850,2075,2075,2075,2075,226
|
|
20240401,134300,2903108900,2080,2080,2080,2080,351
|
|
20240401,134200,2902378820,2075,2080,2080,2075,466
|
|
20240401,134100,2901411865,2075,2075,2075,2075,1
|
|
20240401,134000,2901409790,2080,2080,2080,2080,0
|
|
20240401,133900,2901409790,2080,2085,2085,2080,11
|
|
20240401,133800,2901386895,2085,2085,2085,2085,1
|
|
20240401,133700,2901384810,2075,2075,2075,2075,3
|
|
20240401,133600,2901378585,2080,2080,2080,2080,995
|
|
20240401,133500,2899308985,2085,2080,2085,2080,6
|
|
20240401,133400,2899296500,2080,2080,2080,2080,0
|
|
20240401,133300,2899296500,2080,2080,2080,2080,10
|
|
20240401,133200,2899275700,2080,2080,2080,2080,1818
|
|
20240401,133100,2895494260,2080,2080,2080,2080,16
|
|
20240401,133000,2895460980,2080,2080,2080,2080,100
|
|
20240401,132900,2895252980,2080,2080,2085,2080,590
|
|
20240401,132800,2894023380,2080,2080,2080,2080,1090
|
|
20240401,132700,2891756180,2080,2080,2080,2080,2000
|
|
20240401,132600,2887596180,2080,2080,2085,2080,1123
|
|
20240401,132500,2885260335,2080,2085,2085,2080,980
|
|
20240401,132400,2883219535,2090,2085,2090,2085,779
|
|
20240401,132300,2881594070,2090,2090,2090,2090,70
|
|
20240401,132200,2881447770,2085,2085,2085,2080,6335
|
|
20240401,132100,2868240860,2085,2080,2085,2080,235
|
|
20240401,132000,2867751595,2080,2085,2085,2080,1271
|
|
20240401,131900,2865102915,2085,2085,2085,2085,1130
|
|
20240401,131800,2862746865,2080,2080,2080,2080,19
|
|
20240401,131700,2862707345,2080,2080,2080,2080,789
|
|
20240401,131600,2861066225,2080,2080,2080,2080,0
|
|
20240401,131500,2861066225,2080,2075,2080,2075,26
|
|
20240401,131400,2861012220,2075,2080,2080,2075,394
|
|
20240401,131300,2860193165,2075,2075,2075,2075,48
|
|
20240401,131200,2860093565,2080,2075,2080,2075,401
|
|
20240401,131100,2859261485,2075,2075,2075,2075,2400
|
|
20240401,131000,2854281485,2080,2080,2080,2080,250
|
|
20240401,130900,2853761485,2080,2085,2085,2080,3312
|
|
20240401,130800,2846866515,2080,2080,2080,2080,5
|
|
20240401,130700,2846856115,2080,2085,2085,2080,18
|
|
20240401,130600,2846818660,2080,2080,2080,2080,0
|
|
20240401,130500,2846818660,2080,2080,2080,2080,226
|
|
20240401,130400,2846348580,2080,2080,2080,2080,2005
|
|
20240401,130300,2842178180,2080,2080,2080,2080,2000
|
|
20240401,130200,2838018180,2085,2085,2085,2085,272
|
|
20240401,130100,2837451060,2085,2080,2085,2080,385
|
|
20240401,130000,2836650130,2085,2080,2085,2080,5464
|
|
20240401,125900,2825284960,2080,2080,2080,2080,650
|
|
20240401,125800,2823932960,2080,2080,2080,2080,1000
|
|
20240401,125700,2821852960,2080,2080,2080,2080,0
|
|
20240401,125600,2821852960,2080,2080,2080,2080,2979
|
|
20240401,125500,2815656640,2080,2080,2080,2080,0
|
|
20240401,125400,2815656640,2080,2080,2080,2080,733
|
|
20240401,125300,2814132000,2080,2080,2080,2080,55
|
|
20240401,125200,2814017600,2080,2085,2085,2080,50
|
|
20240401,125100,2813913550,2085,2080,2085,2080,1233
|
|
20240401,125000,2811347720,2080,2080,2080,2080,0
|
|
20240401,124900,2811347720,2080,2080,2080,2080,1060
|
|
20240401,124800,2809142920,2085,2085,2085,2085,231
|
|
20240401,124700,2808661285,2080,2080,2080,2080,150
|
|
20240401,124600,2808349285,2080,2080,2080,2080,75
|
|
20240401,124500,2808193285,2080,2080,2080,2080,0
|
|
20240401,124400,2808193285,2080,2080,2080,2080,0
|
|
20240401,124300,2808193285,2080,2080,2080,2080,50
|
|
20240401,124200,2808089285,2080,2080,2085,2080,161
|
|
20240401,124100,2807754400,2075,2080,2080,2075,3940
|
|
20240401,124000,2799575870,2080,2075,2080,2075,8905
|
|
20240401,123900,2781071270,2075,2075,2075,2075,50
|
|
20240401,123800,2780967520,2075,2075,2075,2075,0
|
|
20240401,123700,2780967520,2075,2075,2075,2075,0
|
|
20240401,123600,2780967520,2075,2075,2075,2075,0
|
|
20240401,123500,2780967520,2075,2075,2075,2075,14
|
|
20240401,123400,2780938470,2080,2075,2080,2075,178
|
|
20240401,123300,2780568240,2075,2075,2075,2075,7519
|
|
20240401,123200,2764966315,2075,2075,2075,2075,4811
|
|
20240401,123100,2754983490,2075,2075,2075,2075,725
|
|
20240401,123000,2753479115,2080,2080,2080,2080,1
|
|
20240401,122900,2753477035,2075,2075,2075,2075,1657
|
|
20240401,122800,2750038760,2075,2075,2075,2075,0
|
|
20240401,122700,2750038760,2075,2075,2075,2075,1850
|
|
20240401,122600,2746200010,2080,2080,2080,2080,0
|
|
20240401,122500,2746200010,2080,2075,2080,2075,306
|
|
20240401,122400,2745564965,2080,2080,2080,2075,4250
|
|
20240401,122300,2736746060,2075,2075,2080,2075,4045
|
|
20240401,122200,2728352680,2075,2075,2075,2075,1500
|
|
20240401,122100,2725240180,2075,2075,2075,2075,12691
|
|
20240401,122000,2698906355,2080,2080,2080,2080,0
|
|
20240401,121900,2698906355,2080,2080,2080,2080,0
|
|
20240401,121800,2698906355,2080,2080,2080,2080,1
|
|
20240401,121700,2698904275,2075,2075,2075,2075,1251
|
|
20240401,121600,2696308450,2080,2080,2080,2080,500
|
|
20240401,121500,2695268450,2080,2080,2080,2080,0
|
|
20240401,121400,2695268450,2080,2080,2080,2080,36
|
|
20240401,121300,2695193570,2080,2080,2080,2080,0
|
|
20240401,121200,2695193570,2080,2080,2080,2080,0
|
|
20240401,121100,2695193570,2080,2080,2080,2080,0
|
|
20240401,121000,2695193570,2080,2075,2080,2075,766
|
|
20240401,120900,2693604065,2080,2075,2080,2075,76
|
|
20240401,120800,2693446115,2080,2080,2080,2080,10
|
|
20240401,120700,2693425315,2080,2080,2080,2080,34
|
|
20240401,120600,2693354595,2080,2075,2080,2075,157
|
|
20240401,120500,2693028815,2080,2080,2080,2075,694
|
|
20240401,120400,2691585540,2075,2075,2075,2075,5000
|
|
20240401,120300,2681210540,2075,2080,2080,2075,135
|
|
20240401,120200,2680929810,2080,2080,2080,2080,3999
|
|
20240401,120100,2672611890,2080,2080,2080,2080,1
|
|
20240401,120000,2672609810,2075,2075,2075,2075,2330
|
|
20240401,115900,2667775060,2075,2075,2075,2075,221
|
|
20240401,115800,2667316485,2075,2075,2075,2075,0
|
|
20240401,115700,2667316485,2075,2075,2075,2075,1
|
|
20240401,115600,2667314410,2080,2080,2080,2080,0
|
|
20240401,115500,2667314410,2080,2080,2080,2080,15
|
|
20240401,115400,2667283210,2080,2080,2080,2080,10
|
|
20240401,115300,2667262410,2080,2080,2080,2080,3
|
|
20240401,115200,2667256170,2075,2075,2075,2075,509
|
|
20240401,115100,2666199995,2075,2080,2080,2075,1708
|
|
20240401,115000,2662655850,2080,2075,2080,2075,56
|
|
20240401,114900,2662539400,2075,2080,2080,2075,725
|
|
20240401,114800,2661035000,2080,2080,2080,2080,1
|
|
20240401,114700,2661032920,2075,2080,2080,2075,905
|
|
20240401,114600,2659155015,2075,2080,2080,2075,700
|
|
20240401,114500,2657699025,2075,2080,2080,2075,4
|
|
20240401,114400,2657690710,2080,2075,2080,2075,31
|
|
20240401,114300,2657626380,2080,2080,2080,2080,0
|
|
20240401,114200,2657626380,2080,2080,2080,2075,152
|
|
20240401,114100,2657310970,2080,2080,2080,2080,1026
|
|
20240401,114000,2655176890,2080,2075,2080,2075,1010
|
|
20240401,113900,2653081090,2080,2080,2080,2080,2
|
|
20240401,113800,2653076930,2075,2075,2075,2075,1000
|
|
20240401,113700,2651001930,2080,2075,2080,2075,582
|
|
20240401,113600,2649791780,2080,2075,2080,2075,597
|
|
20240401,113500,2648550500,2080,2080,2080,2080,15
|
|
20240401,113400,2648519300,2075,2080,2080,2075,305
|
|
20240401,113300,2647886400,2075,2075,2075,2075,5
|
|
20240401,113200,2647876025,2080,2080,2080,2080,20
|
|
20240401,113100,2647834425,2080,2080,2080,2080,18
|
|
20240401,113000,2647796985,2080,2075,2080,2075,11
|
|
20240401,112900,2647774155,2075,2075,2075,2075,37
|
|
20240401,112800,2647697380,2080,2075,2080,2075,506
|
|
20240401,112700,2646647405,2075,2075,2075,2075,0
|
|
20240401,112600,2646647405,2075,2075,2075,2075,101
|
|
20240401,112500,2646437830,2075,2075,2075,2075,146
|
|
20240401,112400,2646134880,2075,2075,2080,2075,3003
|
|
20240401,112300,2639903650,2075,2080,2080,2075,837
|
|
20240401,112200,2638166850,2080,2080,2080,2080,0
|
|
20240401,112100,2638166850,2080,2080,2080,2080,0
|
|
20240401,112000,2638166850,2080,2080,2080,2080,0
|
|
20240401,111900,2638166850,2080,2080,2080,2080,0
|
|
20240401,111800,2638166850,2080,2080,2080,2080,10
|
|
20240401,111700,2638146050,2080,2080,2080,2080,492
|
|
20240401,111600,2637122690,2080,2080,2080,2080,700
|
|
20240401,111500,2635666690,2080,2080,2080,2080,165
|
|
20240401,111400,2635323490,2080,2080,2085,2080,720
|
|
20240401,111300,2633825855,2085,2085,2085,2085,50
|
|
20240401,111200,2633721605,2075,2075,2075,2075,0
|
|
20240401,111100,2633721605,2075,2075,2075,2075,0
|
|
20240401,111000,2633721605,2075,2075,2075,2075,0
|
|
20240401,110900,2633721605,2075,2075,2075,2075,503
|
|
20240401,110800,2632677880,2080,2080,2080,2080,14
|
|
20240401,110700,2632648760,2080,2080,2080,2080,4033
|
|
20240401,110600,2624260120,2080,2080,2080,2080,965
|
|
20240401,110500,2622252920,2075,2075,2075,2075,15
|
|
20240401,110400,2622221795,2075,2075,2075,2075,1035
|
|
20240401,110300,2620074170,2080,2080,2080,2080,50
|
|
20240401,110200,2619970170,2075,2075,2075,2075,899
|
|
20240401,110100,2618104745,2075,2075,2075,2075,3159
|
|
20240401,110000,2611549820,2075,2075,2075,2075,50
|
|
20240401,105900,2611446070,2075,2075,2075,2075,974
|
|
20240401,105800,2609425020,2080,2085,2085,2080,12704
|
|
20240401,105700,2583000690,2085,2080,2085,2080,300
|
|
20240401,105600,2582376190,2085,2085,2085,2085,1950
|
|
20240401,105500,2578310440,2085,2085,2085,2085,5
|
|
20240401,105400,2578300015,2085,2085,2085,2085,3200
|
|
20240401,105300,2571628015,2080,2080,2080,2080,0
|
|
20240401,105200,2571628015,2080,2080,2080,2080,1503
|
|
20240401,105100,2568501775,2080,2080,2085,2080,1508
|
|
20240401,105000,2565364410,2080,2085,2085,2080,613
|
|
20240401,104900,2564088805,2085,2085,2085,2085,0
|
|
20240401,104800,2564088805,2085,2080,2085,2080,1001
|
|
20240401,104700,2562006720,2080,2080,2080,2080,1054
|
|
20240401,104600,2559814400,2085,2085,2085,2085,211
|
|
20240401,104500,2559374465,2085,2085,2085,2085,24
|
|
20240401,104400,2559324425,2080,2085,2085,2080,965
|
|
20240401,104300,2557313865,2085,2085,2085,2085,543
|
|
20240401,104200,2556181710,2085,2085,2085,2085,1444
|
|
20240401,104100,2553170970,2085,2085,2085,2085,260
|
|
20240401,104000,2552628870,2085,2085,2085,2085,2443
|
|
20240401,103900,2547535215,2085,2090,2090,2085,257
|
|
20240401,103800,2546999070,2090,2090,2090,2090,0
|
|
20240401,103700,2546999070,2090,2090,2090,2090,409
|
|
20240401,103600,2546144260,2095,2095,2095,2095,50
|
|
20240401,103500,2546039510,2095,2100,2100,2090,2919
|
|
20240401,103400,2539932575,2095,2095,2100,2095,4501
|
|
20240401,103300,2530502975,2095,2085,2100,2085,15226
|
|
20240401,103200,2498616695,2080,2080,2080,2080,82
|
|
20240401,103100,2498446135,2080,2080,2085,2080,1660
|
|
20240401,103000,2494993315,2085,2085,2085,2085,11
|
|
20240401,102900,2494970380,2080,2080,2080,2080,0
|
|
20240401,102800,2494970380,2080,2085,2085,2080,1250
|
|
20240401,102700,2492366415,2090,2090,2090,2090,2011
|
|
20240401,102600,2488163425,2090,2090,2095,2090,4450
|
|
20240401,102500,2478857855,2090,2090,2095,2090,2619
|
|
20240401,102400,2473379725,2090,2085,2095,2085,8096
|
|
20240401,102300,2456468090,2085,2085,2085,2085,635
|
|
20240401,102200,2455144115,2085,2090,2090,2085,2203
|
|
20240401,102100,2450550850,2090,2085,2090,2075,3783
|
|
20240401,102000,2442664070,2080,2080,2080,2080,20017
|
|
20240401,101900,2401028710,2070,2075,2075,2070,1240
|
|
20240401,101800,2398455800,2075,2075,2075,2075,2110
|
|
20240401,101700,2394077550,2075,2075,2075,2075,1138
|
|
20240401,101600,2391716200,2075,2080,2080,2075,4315
|
|
20240401,101500,2382762005,2080,2080,2080,2080,9158
|
|
20240401,101400,2363713365,2075,2080,2080,2075,1102
|
|
20240401,101300,2361421715,2080,2080,2080,2080,1799
|
|
20240401,101200,2357679795,2080,2080,2080,2080,500
|
|
20240401,101100,2356639795,2080,2080,2080,2080,350
|
|
20240401,101000,2355911795,2080,2080,2080,2080,155
|
|
20240401,100900,2355589395,2080,2080,2080,2080,2164
|
|
20240401,100800,2351088275,2080,2080,2080,2080,2
|
|
20240401,100700,2351084115,2075,2070,2075,2070,358
|
|
20240401,100600,2350341765,2070,2075,2075,2070,1063
|
|
20240401,100500,2348136250,2075,2080,2080,2075,859
|
|
20240401,100400,2346350150,2080,2080,2080,2070,4117
|
|
20240401,100300,2337827070,2075,2070,2080,2070,868
|
|
20240401,100200,2336029015,2075,2075,2075,2075,1
|
|
20240401,100100,2336026940,2075,2075,2075,2075,456
|
|
20240401,100000,2335080740,2070,2070,2070,2060,9706
|
|
20240401,095900,2315035340,2070,2070,2070,2070,99
|
|
20240401,095800,2314830410,2070,2070,2070,2070,161
|
|
20240401,095700,2314497140,2075,2075,2075,2075,5
|
|
20240401,095600,2314486765,2075,2075,2075,2070,8185
|
|
20240401,095500,2297537020,2075,2075,2075,2075,200
|
|
20240401,095400,2297122020,2075,2075,2075,2075,8
|
|
20240401,095300,2297105420,2070,2070,2070,2070,625
|
|
20240401,095200,2295811670,2070,2075,2075,2070,2542
|
|
20240401,095100,2290544525,2070,2075,2075,2070,281
|
|
20240401,095000,2289962310,2070,2070,2070,2070,6472
|
|
20240401,094900,2276565270,2070,2070,2070,2070,656
|
|
20240401,094800,2275207350,2070,2065,2070,2060,2527
|
|
20240401,094700,2269981425,2065,2065,2070,2065,644
|
|
20240401,094600,2268650060,2060,2065,2070,2060,11380
|
|
20240401,094500,2245199190,2065,2070,2070,2065,370
|
|
20240401,094400,2244434140,2070,2065,2070,2065,52
|
|
20240401,094300,2244326505,2060,2065,2065,2060,2807
|
|
20240401,094200,2238534100,2070,2070,2070,2065,1422
|
|
20240401,094100,2235594265,2065,2065,2070,2065,651
|
|
20240401,094000,2234249945,2065,2065,2070,2060,1135
|
|
20240401,093900,2231907470,2065,2065,2065,2060,7609
|
|
20240401,093800,2216225410,2065,2070,2070,2065,619
|
|
20240401,093700,2214947130,2065,2070,2070,2060,318
|
|
20240401,093600,2214290765,2065,2070,2070,2060,8655
|
|
20240401,093500,2196404930,2070,2070,2075,2070,25
|
|
20240401,093400,2196353175,2075,2070,2075,2070,348
|
|
20240401,093300,2195632280,2070,2075,2075,2070,1171
|
|
20240401,093200,2193207910,2075,2070,2075,2070,3087
|
|
20240401,093100,2186809205,2070,2070,2070,2070,60
|
|
20240401,093000,2186685005,2065,2075,2075,2065,10076
|
|
20240401,092900,2165846935,2075,2080,2080,2075,2919
|
|
20240401,092800,2159779975,2075,2070,2075,2070,4915
|
|
20240401,092700,2149583015,2070,2070,2070,2060,5820
|
|
20240401,092600,2137580040,2060,2070,2070,2060,13668
|
|
20240401,092500,2109373605,2070,2075,2080,2070,12423
|
|
20240401,092400,2083634605,2075,2075,2080,2075,13585
|
|
20240401,092300,2055445705,2080,2080,2080,2075,3481
|
|
20240401,092200,2048219435,2085,2080,2085,2080,6493
|
|
20240401,092100,2034687855,2080,2085,2085,2080,5889
|
|
20240401,092000,2022430900,2085,2085,2090,2080,4376
|
|
20240401,091900,2013291680,2090,2085,2090,2085,4417
|
|
20240401,091800,2004061825,2080,2080,2085,2080,2107
|
|
20240401,091700,1999676870,2085,2075,2085,2075,568
|
|
20240401,091600,1998495195,2080,2080,2080,2075,20343
|
|
20240401,091500,1956256790,2080,2085,2090,2080,8035
|
|
20240401,091400,1939532920,2090,2090,2095,2080,11736
|
|
20240401,091300,1915016635,2095,2085,2095,2085,5165
|
|
20240401,091200,1904214860,2085,2080,2085,2080,9979
|
|
20240401,091100,1883440125,2080,2080,2085,2075,11131
|
|
20240401,091000,1860269225,2075,2090,2090,2065,83539
|
|
20240401,090900,1686671475,2090,2085,2095,2085,9632
|
|
20240401,090800,1666557925,2085,2085,2090,2085,8550
|
|
20240401,090700,1648707600,2085,2095,2095,2085,28518
|
|
20240401,090600,1589126660,2095,2105,2105,2090,28790
|
|
20240401,090500,1528789340,2100,2100,2130,2095,60624
|
|
20240401,090400,1401013985,2105,2145,2145,2100,92439
|
|
20240401,090300,1204777585,2135,2095,2145,2090,118992
|
|
20240401,090200,953037775,2095,2095,2100,2085,56996
|
|
20240401,090100,833865625,2095,2105,2105,2090,84604
|
|
20240401,090000,656611055,2095,2130,2135,2095,305238
|