605 lines
29 KiB
CSV
605 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,190200,1072217925,2445,2445,2445,2445,11049
|
|
20240402,190100,1072217925,2445,2445,2445,2445,0
|
|
20240402,190000,1072217925,2445,2445,2445,2445,0
|
|
20240402,185900,1072217925,2445,2445,2445,2445,0
|
|
20240402,185800,1072217925,2445,2445,2445,2445,0
|
|
20240402,185700,1072217925,2445,2445,2445,2445,0
|
|
20240402,185600,1072217925,2445,2445,2445,2445,0
|
|
20240402,185500,1072217925,2445,2445,2445,2445,0
|
|
20240402,185400,1072217925,2445,2445,2445,2445,0
|
|
20240402,185300,1072217925,2445,2445,2445,2445,0
|
|
20240402,185200,1072217925,2445,2445,2445,2445,0
|
|
20240402,185100,1072217925,2445,2445,2445,2445,0
|
|
20240402,185000,1072217925,2445,2445,2445,2445,0
|
|
20240402,184900,1072217925,2445,2445,2445,2445,0
|
|
20240402,184800,1072217925,2445,2445,2445,2445,0
|
|
20240402,184700,1072217925,2445,2445,2445,2445,0
|
|
20240402,184600,1072217925,2445,2445,2445,2445,0
|
|
20240402,184500,1072217925,2445,2445,2445,2445,0
|
|
20240402,184400,1072217925,2445,2445,2445,2445,0
|
|
20240402,184300,1072217925,2445,2445,2445,2445,0
|
|
20240402,184200,1072217925,2445,2445,2445,2445,0
|
|
20240402,184100,1072217925,2445,2445,2445,2445,0
|
|
20240402,184000,1072217925,2445,2445,2445,2445,0
|
|
20240402,183900,1072217925,2445,2445,2445,2445,0
|
|
20240402,183800,1072217925,2445,2445,2445,2445,0
|
|
20240402,183700,1072217925,2445,2445,2445,2445,0
|
|
20240402,183600,1072217925,2445,2445,2445,2445,0
|
|
20240402,183500,1072217925,2445,2445,2445,2445,0
|
|
20240402,183400,1072217925,2445,2445,2445,2445,0
|
|
20240402,183300,1072217925,2445,2445,2445,2445,0
|
|
20240402,183200,1072217925,2445,2445,2445,2445,11049
|
|
20240402,183100,1072217925,2445,2445,2445,2445,0
|
|
20240402,183000,1072217925,2445,2445,2445,2445,0
|
|
20240402,182900,1072217925,2445,2445,2445,2445,0
|
|
20240402,182800,1072217925,2445,2445,2445,2445,0
|
|
20240402,182700,1072217925,2445,2445,2445,2445,0
|
|
20240402,182600,1072217925,2445,2445,2445,2445,0
|
|
20240402,182500,1072217925,2445,2445,2445,2445,0
|
|
20240402,182400,1072217925,2445,2445,2445,2445,0
|
|
20240402,182300,1072217925,2445,2445,2445,2445,0
|
|
20240402,182200,1072217925,2445,2445,2445,2445,0
|
|
20240402,182100,1072217925,2445,2445,2445,2445,0
|
|
20240402,182000,1072217925,2445,2445,2445,2445,0
|
|
20240402,181900,1072217925,2445,2445,2445,2445,0
|
|
20240402,181800,1072217925,2445,2445,2445,2445,0
|
|
20240402,181700,1072217925,2445,2445,2445,2445,0
|
|
20240402,181600,1072217925,2445,2445,2445,2445,0
|
|
20240402,181500,1072217925,2445,2445,2445,2445,0
|
|
20240402,181400,1072217925,2445,2445,2445,2445,0
|
|
20240402,181300,1072217925,2445,2445,2445,2445,0
|
|
20240402,181200,1072217925,2445,2445,2445,2445,0
|
|
20240402,181100,1072217925,2445,2445,2445,2445,0
|
|
20240402,181000,1072217925,2445,2445,2445,2445,0
|
|
20240402,180900,1072217925,2445,2445,2445,2445,0
|
|
20240402,180800,1072217925,2445,2445,2445,2445,0
|
|
20240402,180700,1072217925,2445,2445,2445,2445,0
|
|
20240402,180600,1072217925,2445,2445,2445,2445,0
|
|
20240402,180500,1072217925,2445,2445,2445,2445,0
|
|
20240402,180400,1072217925,2445,2445,2445,2445,0
|
|
20240402,180300,1072217925,2445,2445,2445,2445,0
|
|
20240402,180200,1072217925,2445,2445,2445,2445,11049
|
|
20240402,180100,1072217925,2445,2445,2445,2445,0
|
|
20240402,180000,1072217925,2445,2445,2445,2445,0
|
|
20240402,175900,1072217925,2445,2445,2445,2445,0
|
|
20240402,175800,1072217925,2445,2445,2445,2445,0
|
|
20240402,175700,1072217925,2445,2445,2445,2445,0
|
|
20240402,175600,1072217925,2445,2445,2445,2445,0
|
|
20240402,175500,1072217925,2445,2445,2445,2445,0
|
|
20240402,175400,1072217925,2445,2445,2445,2445,0
|
|
20240402,175300,1072217925,2445,2445,2445,2445,0
|
|
20240402,175200,1072217925,2445,2445,2445,2445,0
|
|
20240402,175100,1072217925,2445,2445,2445,2445,0
|
|
20240402,175000,1072217925,2445,2445,2445,2445,0
|
|
20240402,174900,1072217925,2445,2445,2445,2445,0
|
|
20240402,174800,1072217925,2445,2445,2445,2445,0
|
|
20240402,174700,1072217925,2445,2445,2445,2445,0
|
|
20240402,174600,1072217925,2445,2445,2445,2445,0
|
|
20240402,174500,1072217925,2445,2445,2445,2445,0
|
|
20240402,174400,1072217925,2445,2445,2445,2445,0
|
|
20240402,174300,1072217925,2445,2445,2445,2445,0
|
|
20240402,174200,1072217925,2445,2445,2445,2445,0
|
|
20240402,174100,1072217925,2445,2445,2445,2445,0
|
|
20240402,174000,1072217925,2445,2445,2445,2445,0
|
|
20240402,173900,1072217925,2445,2445,2445,2445,0
|
|
20240402,173800,1072217925,2445,2445,2445,2445,0
|
|
20240402,173700,1072217925,2445,2445,2445,2445,0
|
|
20240402,173600,1072217925,2445,2445,2445,2445,0
|
|
20240402,173500,1072217925,2445,2445,2445,2445,0
|
|
20240402,173400,1072217925,2445,2445,2445,2445,0
|
|
20240402,173300,1072217925,2445,2445,2445,2445,0
|
|
20240402,173200,1072217925,2445,2445,2445,2445,11049
|
|
20240402,173100,1072217925,2445,2445,2445,2445,0
|
|
20240402,173000,1072217925,2445,2445,2445,2445,0
|
|
20240402,172900,1072217925,2445,2445,2445,2445,0
|
|
20240402,172800,1072217925,2445,2445,2445,2445,0
|
|
20240402,172700,1072217925,2445,2445,2445,2445,0
|
|
20240402,172600,1072217925,2445,2445,2445,2445,0
|
|
20240402,172500,1072217925,2445,2445,2445,2445,0
|
|
20240402,172400,1072217925,2445,2445,2445,2445,0
|
|
20240402,172300,1072217925,2445,2445,2445,2445,0
|
|
20240402,172200,1072217925,2445,2445,2445,2445,0
|
|
20240402,172100,1072217925,2445,2445,2445,2445,0
|
|
20240402,172000,1072217925,2445,2445,2445,2445,0
|
|
20240402,171900,1072217925,2445,2445,2445,2445,0
|
|
20240402,171800,1072217925,2445,2445,2445,2445,0
|
|
20240402,171700,1072217925,2445,2445,2445,2445,0
|
|
20240402,171600,1072217925,2445,2445,2445,2445,0
|
|
20240402,171500,1072217925,2445,2445,2445,2445,0
|
|
20240402,171400,1072217925,2445,2445,2445,2445,0
|
|
20240402,171300,1072217925,2445,2445,2445,2445,0
|
|
20240402,171200,1072217925,2445,2445,2445,2445,0
|
|
20240402,171100,1072217925,2445,2445,2445,2445,0
|
|
20240402,171000,1072217925,2445,2445,2445,2445,0
|
|
20240402,170900,1072217925,2445,2445,2445,2445,0
|
|
20240402,170800,1072217925,2445,2445,2445,2445,0
|
|
20240402,170700,1072217925,2445,2445,2445,2445,0
|
|
20240402,170600,1072217925,2445,2445,2445,2445,0
|
|
20240402,170500,1072217925,2445,2445,2445,2445,0
|
|
20240402,170400,1072217925,2445,2445,2445,2445,0
|
|
20240402,170300,1072217925,2445,2445,2445,2445,0
|
|
20240402,170200,1072217925,2445,2445,2445,2445,11049
|
|
20240402,170100,1072217925,2445,2445,2445,2445,0
|
|
20240402,170000,1072217925,2445,2445,2445,2445,0
|
|
20240402,165900,1072217925,2445,2445,2445,2445,0
|
|
20240402,165800,1072217925,2445,2445,2445,2445,0
|
|
20240402,165700,1072217925,2445,2445,2445,2445,0
|
|
20240402,165600,1072217925,2445,2445,2445,2445,0
|
|
20240402,165500,1072217925,2445,2445,2445,2445,0
|
|
20240402,165400,1072217925,2445,2445,2445,2445,0
|
|
20240402,165300,1072217925,2445,2445,2445,2445,0
|
|
20240402,165200,1072217925,2445,2445,2445,2445,0
|
|
20240402,165100,1072217925,2445,2445,2445,2445,0
|
|
20240402,165000,1072217925,2445,2445,2445,2445,0
|
|
20240402,164900,1072217925,2445,2445,2445,2445,0
|
|
20240402,164800,1072217925,2445,2445,2445,2445,0
|
|
20240402,164700,1072217925,2445,2445,2445,2445,0
|
|
20240402,164600,1072217925,2445,2445,2445,2445,0
|
|
20240402,164500,1072217925,2445,2445,2445,2445,0
|
|
20240402,164400,1072217925,2445,2445,2445,2445,0
|
|
20240402,164300,1072217925,2445,2445,2445,2445,0
|
|
20240402,164200,1072217925,2445,2445,2445,2445,0
|
|
20240402,164100,1072217925,2445,2445,2445,2445,0
|
|
20240402,164000,1072217925,2445,2445,2445,2445,0
|
|
20240402,163900,1072217925,2445,2445,2445,2445,0
|
|
20240402,163800,1072217925,2445,2445,2445,2445,0
|
|
20240402,163700,1072217925,2445,2445,2445,2445,0
|
|
20240402,163600,1072217925,2445,2445,2445,2445,0
|
|
20240402,163500,1072217925,2445,2445,2445,2445,0
|
|
20240402,163400,1072217925,2445,2445,2445,2445,0
|
|
20240402,163300,1072217925,2445,2445,2445,2445,0
|
|
20240402,163200,1072217925,2445,2445,2445,2445,11049
|
|
20240402,163100,1072217925,2445,2445,2445,2445,0
|
|
20240402,163000,1072217925,2445,2445,2445,2445,0
|
|
20240402,162900,1072217925,2445,2445,2445,2445,0
|
|
20240402,162800,1072217925,2445,2445,2445,2445,0
|
|
20240402,162700,1072217925,2445,2445,2445,2445,0
|
|
20240402,162600,1072217925,2445,2445,2445,2445,0
|
|
20240402,162500,1072217925,2445,2445,2445,2445,0
|
|
20240402,162400,1072217925,2445,2445,2445,2445,0
|
|
20240402,162300,1072217925,2445,2445,2445,2445,0
|
|
20240402,162200,1072217925,2445,2445,2445,2445,0
|
|
20240402,162100,1072217925,2445,2445,2445,2445,0
|
|
20240402,162000,1072217925,2445,2445,2445,2445,0
|
|
20240402,161900,1072217925,2445,2445,2445,2445,0
|
|
20240402,161800,1072217925,2445,2445,2445,2445,0
|
|
20240402,161700,1072217925,2445,2445,2445,2445,0
|
|
20240402,161600,1072217925,2445,2445,2445,2445,0
|
|
20240402,161500,1072217925,2445,2445,2445,2445,0
|
|
20240402,161400,1072217925,2445,2445,2445,2445,0
|
|
20240402,161300,1072217925,2445,2445,2445,2445,0
|
|
20240402,161200,1072217925,2445,2445,2445,2445,0
|
|
20240402,161100,1072217925,2445,2445,2445,2445,0
|
|
20240402,161000,1072217925,2445,2445,2445,2445,0
|
|
20240402,160900,1072217925,2445,2445,2445,2445,0
|
|
20240402,160800,1072217925,2445,2445,2445,2445,0
|
|
20240402,160700,1072217925,2445,2445,2445,2445,0
|
|
20240402,160600,1072217925,2445,2445,2445,2445,0
|
|
20240402,160500,1072217925,2445,2445,2445,2445,0
|
|
20240402,160400,1072217925,2445,2445,2445,2445,0
|
|
20240402,160300,1072217925,2445,2445,2445,2445,0
|
|
20240402,160200,1072217925,2445,2445,2445,2445,11049
|
|
20240402,160100,1072217925,2445,2445,2445,2445,0
|
|
20240402,160000,1072217925,2445,2445,2445,2445,0
|
|
20240402,155900,1072217925,2445,2445,2445,2445,0
|
|
20240402,155800,1072217925,2445,2445,2445,2445,0
|
|
20240402,155700,1072217925,2445,2445,2445,2445,0
|
|
20240402,155600,1072217925,2445,2445,2445,2445,0
|
|
20240402,155500,1072217925,2445,2445,2445,2445,0
|
|
20240402,155400,1072217925,2445,2445,2445,2445,0
|
|
20240402,155300,1072217925,2445,2445,2445,2445,0
|
|
20240402,155200,1072217925,2445,2445,2445,2445,0
|
|
20240402,155100,1072217925,2445,2445,2445,2445,0
|
|
20240402,155000,1072217925,2445,2445,2445,2445,0
|
|
20240402,154900,1072217925,2445,2445,2445,2445,0
|
|
20240402,154800,1072217925,2445,2445,2445,2445,0
|
|
20240402,154700,1072217925,2445,2445,2445,2445,0
|
|
20240402,154600,1072217925,2445,2445,2445,2445,0
|
|
20240402,154500,1072217925,2445,2445,2445,2445,0
|
|
20240402,154400,1072217925,2445,2445,2445,2445,0
|
|
20240402,154300,1072217925,2445,2445,2445,2445,0
|
|
20240402,154200,1072217925,2445,2445,2445,2445,0
|
|
20240402,154100,1072217925,2445,2445,2445,2445,0
|
|
20240402,154000,1072217925,2445,2445,2445,2445,0
|
|
20240402,153900,1072217925,2445,2445,2445,2445,0
|
|
20240402,153800,1072217925,2445,2445,2445,2445,0
|
|
20240402,153700,1072217925,2445,2445,2445,2445,0
|
|
20240402,153600,1072217925,2445,2445,2445,2445,0
|
|
20240402,153500,1072217925,2445,2445,2445,2445,0
|
|
20240402,153400,1072217925,2445,2445,2445,2445,0
|
|
20240402,153300,1072217925,2445,2445,2445,2445,0
|
|
20240402,153200,1072217925,2445,2445,2445,2445,11049
|
|
20240402,153100,1072217925,2445,2445,2445,2445,0
|
|
20240402,153000,1072217925,2445,2445,2445,2445,11049
|
|
20240402,152900,1045203120,2445,2445,2445,2445,0
|
|
20240402,152800,1045203120,2445,2445,2445,2445,0
|
|
20240402,152700,1045203120,2445,2445,2445,2445,0
|
|
20240402,152600,1045203120,2445,2445,2445,2445,0
|
|
20240402,152500,1045203120,2445,2445,2445,2445,0
|
|
20240402,152400,1045203120,2445,2445,2445,2445,0
|
|
20240402,152300,1045203120,2445,2445,2445,2445,0
|
|
20240402,152200,1045203120,2445,2445,2445,2445,0
|
|
20240402,152100,1045203120,2445,2445,2445,2445,0
|
|
20240402,152000,1045203120,2445,2445,2445,2445,0
|
|
20240402,151900,1045203120,2445,2445,2445,2440,4935
|
|
20240402,151800,1033141765,2445,2445,2445,2440,565
|
|
20240402,151700,1031760620,2440,2440,2440,2440,708
|
|
20240402,151600,1030033100,2440,2440,2440,2440,185
|
|
20240402,151500,1029581700,2440,2440,2440,2440,503
|
|
20240402,151400,1028354380,2440,2440,2445,2440,7341
|
|
20240402,151300,1010442155,2440,2440,2440,2440,1
|
|
20240402,151200,1010439715,2435,2435,2435,2435,1384
|
|
20240402,151100,1007069675,2435,2435,2435,2435,98
|
|
20240402,151000,1006831045,2435,2435,2435,2435,0
|
|
20240402,150900,1006831045,2435,2430,2435,2430,1555
|
|
20240402,150800,1003050395,2430,2430,2430,2430,575
|
|
20240402,150700,1001653145,2430,2435,2435,2430,840
|
|
20240402,150600,999611895,2435,2435,2435,2435,1346
|
|
20240402,150500,996334385,2435,2435,2435,2435,18
|
|
20240402,150400,996290555,2430,2430,2435,2430,676
|
|
20240402,150300,994645250,2435,2435,2440,2435,598
|
|
20240402,150200,993189115,2440,2435,2440,2435,1648
|
|
20240402,150100,989173360,2440,2440,2440,2440,1
|
|
20240402,150000,989170920,2435,2440,2440,2435,1119
|
|
20240402,145900,986446105,2440,2435,2440,2435,1775
|
|
20240402,145800,982118975,2435,2435,2435,2435,2802
|
|
20240402,145700,975296105,2435,2440,2440,2435,537
|
|
20240402,145600,973988455,2440,2440,2440,2440,6558
|
|
20240402,145500,957986935,2435,2435,2435,2435,1249
|
|
20240402,145400,954945620,2435,2435,2435,2435,1050
|
|
20240402,145300,952388870,2440,2440,2440,2435,5699
|
|
20240402,145200,938498835,2435,2440,2440,2435,3042
|
|
20240402,145100,931076360,2435,2430,2435,2430,9916
|
|
20240402,145000,906934400,2430,2430,2435,2430,1236
|
|
20240402,144900,903930875,2430,2435,2435,2430,3020
|
|
20240402,144800,896587275,2435,2430,2435,2430,1465
|
|
20240402,144700,893020505,2430,2430,2435,2430,161
|
|
20240402,144600,892629270,2435,2435,2435,2435,10
|
|
20240402,144500,892604920,2435,2430,2435,2430,249
|
|
20240402,144400,891999545,2430,2430,2430,2430,100
|
|
20240402,144300,891756545,2425,2425,2425,2425,0
|
|
20240402,144200,891756545,2425,2430,2430,2425,206
|
|
20240402,144100,891256895,2430,2430,2430,2430,0
|
|
20240402,144000,891256895,2430,2420,2430,2420,5469
|
|
20240402,143900,877977785,2420,2425,2425,2420,4203
|
|
20240402,143800,867805625,2425,2425,2425,2425,0
|
|
20240402,143700,867805625,2425,2425,2430,2420,1809
|
|
20240402,143600,863427150,2425,2425,2430,2425,4034
|
|
20240402,143500,853644695,2430,2435,2435,2430,2179
|
|
20240402,143400,848347225,2435,2435,2435,2430,38
|
|
20240402,143300,848254815,2435,2440,2440,2435,364
|
|
20240402,143200,847368465,2435,2435,2445,2435,4338
|
|
20240402,143100,836797285,2445,2440,2445,2435,3352
|
|
20240402,143000,828616550,2440,2425,2440,2425,28294
|
|
20240402,142900,759879720,2425,2420,2425,2420,11055
|
|
20240402,142800,733120765,2420,2420,2420,2420,2
|
|
20240402,142700,733115925,2415,2415,2415,2415,5141
|
|
20240402,142600,720700410,2415,2415,2415,2410,2712
|
|
20240402,142500,714159485,2410,2415,2415,2410,1202
|
|
20240402,142400,711259665,2410,2410,2410,2410,1
|
|
20240402,142300,711257255,2415,2415,2415,2415,6613
|
|
20240402,142200,695286860,2420,2420,2420,2420,387
|
|
20240402,142100,694350320,2420,2415,2420,2415,2210
|
|
20240402,142000,689003630,2410,2410,2410,2410,426
|
|
20240402,141900,687976970,2410,2410,2410,2410,70
|
|
20240402,141800,687808270,2410,2410,2415,2410,5374
|
|
20240402,141700,674841345,2410,2410,2410,2410,1815
|
|
20240402,141600,670467195,2415,2410,2420,2410,9850
|
|
20240402,141500,646704260,2415,2415,2415,2415,4242
|
|
20240402,141400,636459830,2415,2420,2420,2415,607
|
|
20240402,141300,634990895,2420,2415,2420,2415,354
|
|
20240402,141200,634134235,2415,2420,2420,2415,314
|
|
20240402,141100,633374855,2420,2420,2420,2420,107
|
|
20240402,141000,633115915,2420,2420,2420,2420,1077
|
|
20240402,140900,630509575,2420,2415,2420,2415,91
|
|
20240402,140800,630289380,2420,2420,2420,2420,8012
|
|
20240402,140700,610900340,2420,2420,2420,2420,206
|
|
20240402,140600,610401820,2420,2420,2420,2420,0
|
|
20240402,140500,610401820,2420,2410,2420,2410,5344
|
|
20240402,140400,597490340,2410,2410,2410,2410,2304
|
|
20240402,140300,591937700,2405,2405,2405,2405,1000
|
|
20240402,140200,589532700,2410,2410,2410,2410,1000
|
|
20240402,140100,587122700,2410,2410,2410,2410,2390
|
|
20240402,140000,581362800,2410,2410,2410,2410,1610
|
|
20240402,135900,577482700,2405,2405,2405,2405,51
|
|
20240402,135800,577360045,2410,2410,2415,2410,2247
|
|
20240402,135700,571938540,2410,2405,2410,2405,6101
|
|
20240402,135600,557249645,2410,2410,2410,2410,0
|
|
20240402,135500,557249645,2410,2410,2410,2410,0
|
|
20240402,135400,557249645,2410,2415,2415,2410,531
|
|
20240402,135300,555967975,2415,2415,2415,2415,541
|
|
20240402,135200,554661460,2415,2415,2415,2415,2983
|
|
20240402,135100,547457515,2410,2410,2410,2410,0
|
|
20240402,135000,547457515,2410,2420,2420,2410,354
|
|
20240402,134900,546602840,2415,2415,2415,2415,8207
|
|
20240402,134800,526782935,2415,2410,2415,2410,2567
|
|
20240402,134700,520584130,2410,2415,2415,2405,25808
|
|
20240402,134600,458362160,2415,2415,2425,2415,11303
|
|
20240402,134500,431005215,2415,2405,2415,2405,8020
|
|
20240402,134400,411671210,2405,2400,2405,2395,6387
|
|
20240402,134300,396332700,2395,2395,2395,2395,764
|
|
20240402,134200,394502920,2390,2390,2390,2390,99
|
|
20240402,134100,394266310,2390,2390,2390,2390,1922
|
|
20240402,134000,389672730,2390,2390,2390,2390,651
|
|
20240402,133900,388116840,2395,2390,2395,2390,1561
|
|
20240402,133800,384379265,2385,2385,2385,2385,0
|
|
20240402,133700,384379265,2385,2385,2385,2385,0
|
|
20240402,133600,384379265,2385,2385,2385,2385,11
|
|
20240402,133500,384353030,2385,2390,2395,2385,2004
|
|
20240402,133400,379556100,2390,2390,2390,2390,1100
|
|
20240402,133300,376927100,2395,2390,2395,2390,502
|
|
20240402,133200,375726290,2390,2390,2390,2390,73
|
|
20240402,133100,375551820,2390,2390,2390,2390,0
|
|
20240402,133000,375551820,2390,2390,2390,2390,0
|
|
20240402,132900,375551820,2390,2390,2390,2390,0
|
|
20240402,132800,375551820,2390,2390,2390,2390,0
|
|
20240402,132700,375551820,2390,2390,2390,2390,560
|
|
20240402,132600,374213420,2390,2390,2390,2390,18
|
|
20240402,132500,374170400,2390,2390,2390,2390,1000
|
|
20240402,132400,371780400,2390,2390,2390,2390,0
|
|
20240402,132300,371780400,2390,2390,2390,2390,2
|
|
20240402,132200,371775620,2390,2390,2390,2390,1
|
|
20240402,132100,371773230,2385,2385,2385,2385,0
|
|
20240402,132000,371773230,2385,2390,2390,2385,13
|
|
20240402,131900,371742165,2390,2395,2395,2390,581
|
|
20240402,131800,370351630,2390,2390,2390,2390,12
|
|
20240402,131700,370322950,2395,2395,2395,2395,6
|
|
20240402,131600,370308580,2390,2395,2395,2390,3900
|
|
20240402,131500,360972580,2395,2395,2395,2395,0
|
|
20240402,131400,360972580,2395,2395,2395,2395,30
|
|
20240402,131300,360900730,2395,2390,2395,2390,5248
|
|
20240402,131200,348357910,2390,2390,2390,2390,6
|
|
20240402,131100,348343570,2390,2395,2395,2390,477
|
|
20240402,131000,347203525,2390,2390,2390,2390,3543
|
|
20240402,130900,338735755,2390,2390,2390,2390,5
|
|
20240402,130800,338723805,2390,2390,2390,2390,100
|
|
20240402,130700,338484805,2390,2390,2390,2390,1
|
|
20240402,130600,338482415,2390,2390,2390,2390,0
|
|
20240402,130500,338482415,2390,2390,2390,2390,100
|
|
20240402,130400,338243415,2390,2390,2390,2390,0
|
|
20240402,130300,338243415,2390,2390,2390,2390,0
|
|
20240402,130200,338243415,2390,2390,2390,2390,5
|
|
20240402,130100,338231465,2390,2390,2390,2390,0
|
|
20240402,130000,338231465,2390,2390,2390,2390,0
|
|
20240402,125900,338231465,2390,2390,2390,2390,0
|
|
20240402,125800,338231465,2390,2390,2390,2390,1900
|
|
20240402,125700,333690465,2395,2395,2395,2395,2448
|
|
20240402,125600,327827505,2395,2395,2395,2395,2990
|
|
20240402,125500,320666455,2395,2395,2395,2395,50
|
|
20240402,125400,320546705,2395,2395,2395,2395,500
|
|
20240402,125300,319349205,2395,2395,2400,2395,7253
|
|
20240402,125200,301974995,2395,2395,2395,2395,1
|
|
20240402,125100,301972600,2390,2390,2390,2390,3496
|
|
20240402,125000,293617160,2390,2385,2390,2385,1356
|
|
20240402,124900,290377680,2385,2385,2385,2385,0
|
|
20240402,124800,290377680,2385,2385,2385,2385,5158
|
|
20240402,124700,278075850,2385,2385,2385,2385,0
|
|
20240402,124600,278075850,2385,2385,2385,2385,5317
|
|
20240402,124500,265394805,2385,2385,2385,2385,3528
|
|
20240402,124400,256980525,2385,2385,2385,2385,3313
|
|
20240402,124300,249079020,2385,2390,2390,2385,3050
|
|
20240402,124200,241804520,2390,2390,2390,2390,1957
|
|
20240402,124100,237127290,2385,2385,2385,2385,100
|
|
20240402,124000,236888790,2395,2395,2395,2390,5338
|
|
20240402,123900,224109970,2395,2390,2395,2390,1407
|
|
20240402,123800,220746690,2390,2385,2390,2385,4035
|
|
20240402,123700,211107455,2385,2390,2390,2385,6129
|
|
20240402,123600,196483890,2395,2390,2395,2390,3205
|
|
20240402,123500,188808990,2395,2390,2395,2390,2012
|
|
20240402,123400,183990325,2390,2380,2390,2380,14567
|
|
20240402,123300,149206070,2375,2375,2375,2375,0
|
|
20240402,123200,149206070,2375,2375,2375,2375,0
|
|
20240402,123100,149206070,2375,2375,2375,2375,100
|
|
20240402,123000,148968570,2375,2375,2375,2375,1250
|
|
20240402,122900,145999820,2370,2370,2370,2370,0
|
|
20240402,122800,145999820,2370,2370,2370,2370,0
|
|
20240402,122700,145999820,2370,2370,2370,2370,2505
|
|
20240402,122600,140062970,2370,2370,2370,2370,0
|
|
20240402,122500,140062970,2370,2370,2370,2370,0
|
|
20240402,122400,140062970,2370,2370,2370,2370,0
|
|
20240402,122300,140062970,2370,2370,2370,2370,0
|
|
20240402,122200,140062970,2370,2370,2370,2370,0
|
|
20240402,122100,140062970,2370,2370,2370,2370,0
|
|
20240402,122000,140062970,2370,2370,2370,2370,500
|
|
20240402,121900,138877970,2370,2370,2370,2370,0
|
|
20240402,121800,138877970,2370,2370,2370,2370,0
|
|
20240402,121700,138877970,2370,2370,2370,2370,1
|
|
20240402,121600,138875600,2360,2360,2360,2360,0
|
|
20240402,121500,138875600,2360,2360,2360,2360,0
|
|
20240402,121400,138875600,2360,2365,2365,2360,112
|
|
20240402,121300,138611275,2365,2365,2365,2365,1
|
|
20240402,121200,138608910,2360,2360,2360,2360,219
|
|
20240402,121100,138092070,2370,2365,2370,2365,435
|
|
20240402,121000,137063290,2365,2365,2365,2365,0
|
|
20240402,120900,137063290,2365,2365,2365,2365,0
|
|
20240402,120800,137063290,2365,2365,2365,2365,0
|
|
20240402,120700,137063290,2365,2365,2365,2365,0
|
|
20240402,120600,137063290,2365,2365,2365,2365,100
|
|
20240402,120500,136826790,2370,2370,2370,2370,0
|
|
20240402,120400,136826790,2370,2370,2370,2370,0
|
|
20240402,120300,136826790,2370,2370,2370,2370,1
|
|
20240402,120200,136824420,2360,2360,2360,2360,0
|
|
20240402,120100,136824420,2360,2360,2360,2360,30
|
|
20240402,120000,136753620,2370,2370,2370,2370,0
|
|
20240402,115900,136753620,2370,2370,2370,2370,0
|
|
20240402,115800,136753620,2370,2370,2370,2370,0
|
|
20240402,115700,136753620,2370,2370,2370,2370,100
|
|
20240402,115600,136516620,2370,2370,2370,2370,0
|
|
20240402,115500,136516620,2370,2370,2370,2370,0
|
|
20240402,115400,136516620,2370,2370,2370,2370,153
|
|
20240402,115300,136154010,2370,2370,2370,2370,0
|
|
20240402,115200,136154010,2370,2370,2370,2370,0
|
|
20240402,115100,136154010,2370,2370,2370,2370,0
|
|
20240402,115000,136154010,2370,2370,2370,2370,1
|
|
20240402,114900,136151640,2360,2370,2370,2360,6
|
|
20240402,114800,136137470,2360,2360,2360,2360,0
|
|
20240402,114700,136137470,2360,2360,2360,2360,650
|
|
20240402,114600,134603470,2360,2360,2360,2360,500
|
|
20240402,114500,133423470,2370,2370,2370,2370,0
|
|
20240402,114400,133423470,2370,2370,2370,2370,10
|
|
20240402,114300,133399770,2370,2370,2370,2370,0
|
|
20240402,114200,133399770,2370,2370,2370,2370,1
|
|
20240402,114100,133397400,2360,2360,2360,2360,0
|
|
20240402,114000,133397400,2360,2360,2360,2360,503
|
|
20240402,113900,132210320,2370,2370,2370,2370,2
|
|
20240402,113800,132205580,2365,2365,2370,2365,887
|
|
20240402,113700,130106045,2370,2370,2370,2370,0
|
|
20240402,113600,130106045,2370,2370,2370,2370,0
|
|
20240402,113500,130106045,2370,2370,2370,2370,0
|
|
20240402,113400,130106045,2370,2370,2370,2370,0
|
|
20240402,113300,130106045,2370,2370,2370,2370,0
|
|
20240402,113200,130106045,2370,2370,2370,2370,0
|
|
20240402,113100,130106045,2370,2360,2370,2360,342
|
|
20240402,113000,129297905,2360,2365,2365,2360,20
|
|
20240402,112900,129250680,2365,2365,2365,2365,0
|
|
20240402,112800,129250680,2365,2365,2365,2365,3
|
|
20240402,112700,129243585,2365,2370,2370,2365,4
|
|
20240402,112600,129234120,2365,2365,2365,2365,27
|
|
20240402,112500,129170265,2365,2365,2365,2365,300
|
|
20240402,112400,128460765,2365,2365,2365,2365,0
|
|
20240402,112300,128460765,2365,2365,2365,2365,6108
|
|
20240402,112200,114015345,2370,2370,2370,2370,10
|
|
20240402,112100,113991645,2370,2370,2370,2370,62
|
|
20240402,112000,113844705,2370,2370,2370,2370,41
|
|
20240402,111900,113747535,2370,2370,2370,2370,10
|
|
20240402,111800,113723835,2370,2370,2370,2370,2021
|
|
20240402,111700,108934065,2375,2375,2375,2375,0
|
|
20240402,111600,108934065,2375,2375,2375,2375,0
|
|
20240402,111500,108934065,2375,2375,2375,2375,0
|
|
20240402,111400,108934065,2375,2375,2375,2375,0
|
|
20240402,111300,108934065,2375,2375,2375,2375,0
|
|
20240402,111200,108934065,2375,2375,2375,2375,1
|
|
20240402,111100,108931690,2370,2370,2370,2370,0
|
|
20240402,111000,108931690,2370,2370,2370,2370,1
|
|
20240402,110900,108929320,2375,2375,2375,2375,0
|
|
20240402,110800,108929320,2375,2375,2375,2375,0
|
|
20240402,110700,108929320,2375,2375,2375,2375,0
|
|
20240402,110600,108929320,2375,2375,2375,2375,0
|
|
20240402,110500,108929320,2375,2375,2375,2375,0
|
|
20240402,110400,108929320,2375,2375,2375,2375,0
|
|
20240402,110300,108929320,2375,2375,2375,2375,0
|
|
20240402,110200,108929320,2375,2375,2375,2375,0
|
|
20240402,110100,108929320,2375,2375,2375,2375,0
|
|
20240402,110000,108929320,2375,2375,2375,2375,0
|
|
20240402,105900,108929320,2375,2375,2375,2375,0
|
|
20240402,105800,108929320,2375,2375,2375,2375,1
|
|
20240402,105700,108926945,2370,2370,2370,2370,0
|
|
20240402,105600,108926945,2370,2370,2370,2370,0
|
|
20240402,105500,108926945,2370,2370,2370,2370,2362
|
|
20240402,105400,103329005,2370,2370,2370,2370,0
|
|
20240402,105300,103329005,2370,2370,2370,2370,0
|
|
20240402,105200,103329005,2370,2370,2370,2370,1643
|
|
20240402,105100,99435095,2370,2370,2370,2370,569
|
|
20240402,105000,98086565,2370,2370,2370,2370,1
|
|
20240402,104900,98084195,2370,2370,2370,2370,1230
|
|
20240402,104800,95169095,2375,2375,2375,2375,1
|
|
20240402,104700,95166720,2370,2370,2370,2370,3000
|
|
20240402,104600,88056720,2375,2375,2375,2375,0
|
|
20240402,104500,88056720,2375,2375,2375,2375,1000
|
|
20240402,104400,85681720,2380,2380,2380,2380,0
|
|
20240402,104300,85681720,2380,2380,2380,2380,0
|
|
20240402,104200,85681720,2380,2380,2380,2380,10
|
|
20240402,104100,85657920,2380,2380,2380,2380,60
|
|
20240402,104000,85515120,2380,2380,2380,2380,1
|
|
20240402,103900,85512740,2380,2380,2380,2380,0
|
|
20240402,103800,85512740,2380,2380,2380,2380,0
|
|
20240402,103700,85512740,2380,2380,2380,2380,0
|
|
20240402,103600,85512740,2380,2380,2380,2380,0
|
|
20240402,103500,85512740,2380,2380,2380,2380,0
|
|
20240402,103400,85512740,2380,2380,2380,2380,0
|
|
20240402,103300,85512740,2380,2380,2380,2380,0
|
|
20240402,103200,85512740,2380,2370,2380,2370,11
|
|
20240402,103100,85486660,2370,2375,2375,2370,250
|
|
20240402,103000,84893660,2370,2370,2370,2370,0
|
|
20240402,102900,84893660,2370,2380,2380,2370,441
|
|
20240402,102800,83844280,2380,2380,2380,2380,2
|
|
20240402,102700,83839520,2380,2380,2380,2380,0
|
|
20240402,102600,83839520,2380,2380,2380,2380,0
|
|
20240402,102500,83839520,2380,2380,2380,2380,0
|
|
20240402,102400,83839520,2380,2380,2380,2380,440
|
|
20240402,102300,82792320,2380,2375,2380,2375,416
|
|
20240402,102200,81803340,2370,2370,2370,2370,0
|
|
20240402,102100,81803340,2370,2370,2370,2370,439
|
|
20240402,102000,80762910,2375,2375,2375,2375,0
|
|
20240402,101900,80762910,2375,2375,2375,2375,1084
|
|
20240402,101800,78188410,2375,2375,2375,2375,2
|
|
20240402,101700,78183660,2375,2375,2375,2375,501
|
|
20240402,101600,76993785,2380,2380,2380,2380,0
|
|
20240402,101500,76993785,2380,2380,2380,2380,0
|
|
20240402,101400,76993785,2380,2380,2380,2380,0
|
|
20240402,101300,76993785,2380,2380,2380,2380,0
|
|
20240402,101200,76993785,2380,2380,2380,2380,5
|
|
20240402,101100,76981885,2380,2385,2385,2380,1030
|
|
20240402,101000,74528945,2385,2385,2385,2385,512
|
|
20240402,100900,73307825,2385,2385,2385,2380,640
|
|
20240402,100800,71782425,2375,2375,2375,2375,200
|
|
20240402,100700,71307425,2380,2380,2380,2380,1168
|
|
20240402,100600,68527585,2380,2375,2380,2375,455
|
|
20240402,100500,67446955,2380,2380,2380,2380,5
|
|
20240402,100400,67435055,2380,2380,2380,2380,2
|
|
20240402,100300,67430295,2385,2385,2385,2385,0
|
|
20240402,100200,67430295,2385,2380,2385,2380,200
|
|
20240402,100100,66953870,2380,2375,2380,2375,3138
|
|
20240402,100000,59491680,2370,2370,2370,2370,11
|
|
20240402,095900,59465610,2375,2370,2375,2370,1218
|
|
20240402,095800,56578945,2370,2370,2370,2370,2
|
|
20240402,095700,56574205,2365,2365,2365,2365,112
|
|
20240402,095600,56309325,2370,2370,2370,2370,0
|
|
20240402,095500,56309325,2370,2370,2370,2370,57
|
|
20240402,095400,56174235,2375,2375,2375,2375,4
|
|
20240402,095300,56164735,2375,2375,2375,2375,2
|
|
20240402,095200,56159985,2370,2370,2370,2370,0
|
|
20240402,095100,56159985,2370,2370,2370,2370,100
|
|
20240402,095000,55922985,2375,2375,2375,2375,1
|
|
20240402,094900,55920610,2370,2370,2370,2370,0
|
|
20240402,094800,55920610,2370,2370,2370,2370,120
|
|
20240402,094700,55636210,2370,2375,2375,2370,50
|
|
20240402,094600,55517660,2375,2375,2375,2375,0
|
|
20240402,094500,55517660,2375,2375,2375,2375,1
|
|
20240402,094400,55515285,2365,2365,2365,2365,950
|
|
20240402,094300,53268535,2370,2375,2375,2370,51
|
|
20240402,094200,53147660,2370,2370,2370,2370,89
|
|
20240402,094100,52936730,2380,2380,2380,2380,0
|
|
20240402,094000,52936730,2380,2380,2380,2380,0
|
|
20240402,093900,52936730,2380,2380,2380,2380,1
|
|
20240402,093800,52934350,2370,2375,2375,2370,475
|
|
20240402,093700,51808550,2375,2375,2375,2375,0
|
|
20240402,093600,51808550,2375,2375,2375,2375,2
|
|
20240402,093500,51803800,2375,2375,2375,2375,0
|
|
20240402,093400,51803800,2375,2375,2375,2375,0
|
|
20240402,093300,51803800,2375,2375,2375,2375,1
|
|
20240402,093200,51801425,2375,2375,2375,2375,1
|
|
20240402,093100,51799050,2380,2380,2380,2380,1
|
|
20240402,093000,51796670,2375,2370,2375,2370,1579
|
|
20240402,092900,48054430,2370,2370,2370,2370,113
|
|
20240402,092800,47786620,2370,2370,2370,2370,0
|
|
20240402,092700,47786620,2370,2370,2370,2370,0
|
|
20240402,092600,47786620,2370,2365,2370,2365,1011
|
|
20240402,092500,45390600,2365,2365,2365,2365,500
|
|
20240402,092400,44208100,2370,2370,2370,2370,1
|
|
20240402,092300,44205730,2370,2370,2370,2370,0
|
|
20240402,092200,44205730,2370,2370,2370,2370,0
|
|
20240402,092100,44205730,2370,2370,2370,2370,23
|
|
20240402,092000,44151220,2370,2370,2370,2370,13
|
|
20240402,091900,44120410,2365,2365,2365,2365,1535
|
|
20240402,091800,40490135,2365,2365,2365,2365,0
|
|
20240402,091700,40490135,2365,2365,2365,2365,715
|
|
20240402,091600,38799160,2370,2370,2370,2370,200
|
|
20240402,091500,38325160,2365,2365,2365,2365,0
|
|
20240402,091400,38325160,2365,2365,2365,2365,37
|
|
20240402,091300,38237655,2365,2365,2365,2365,500
|
|
20240402,091200,37055155,2365,2365,2365,2365,0
|
|
20240402,091100,37055155,2365,2370,2370,2365,4755
|
|
20240402,091000,25796435,2370,2380,2380,2370,105
|
|
20240402,090900,25547535,2380,2380,2380,2380,5010
|
|
20240402,090800,13623735,2390,2390,2390,2390,422
|
|
20240402,090700,12615155,2390,2390,2390,2390,1018
|
|
20240402,090600,10182135,2390,2385,2390,2385,146
|
|
20240402,090500,9833445,2385,2380,2390,2380,111
|
|
20240402,090400,9569205,2380,2380,2380,2380,4
|
|
20240402,090300,9559685,2385,2385,2385,2385,113
|
|
20240402,090200,9290180,2390,2395,2395,2390,110
|
|
20240402,090100,9027230,2395,2390,2395,2385,1001
|
|
20240402,090000,6636015,2395,2390,2395,2390,2776
|