622 lines
30 KiB
CSV
622 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,191900,914826405,2605,2605,2605,2605,1072
|
|
20240403,191800,914826405,2605,2605,2605,2605,0
|
|
20240403,191700,914826405,2605,2605,2605,2605,0
|
|
20240403,191600,914826405,2605,2605,2605,2605,0
|
|
20240403,191500,914826405,2605,2605,2605,2605,0
|
|
20240403,191400,914826405,2605,2605,2605,2605,0
|
|
20240403,191300,914826405,2605,2605,2605,2605,0
|
|
20240403,191200,914826405,2605,2605,2605,2605,0
|
|
20240403,191100,914826405,2605,2605,2605,2605,0
|
|
20240403,191000,914826405,2605,2605,2605,2605,0
|
|
20240403,190900,914826405,2605,2605,2605,2605,0
|
|
20240403,190800,914826405,2605,2605,2605,2605,0
|
|
20240403,190700,914826405,2605,2605,2605,2605,0
|
|
20240403,190600,914826405,2605,2605,2605,2605,0
|
|
20240403,190500,914826405,2605,2605,2605,2605,0
|
|
20240403,190400,914826405,2605,2605,2605,2605,0
|
|
20240403,190300,914826405,2605,2605,2605,2605,0
|
|
20240403,190200,914826405,2605,2605,2605,2605,0
|
|
20240403,190100,914826405,2605,2605,2605,2605,0
|
|
20240403,190000,914826405,2605,2605,2605,2605,0
|
|
20240403,185900,914826405,2605,2605,2605,2605,0
|
|
20240403,185800,914826405,2605,2605,2605,2605,0
|
|
20240403,185700,914826405,2605,2605,2605,2605,0
|
|
20240403,185600,914826405,2605,2605,2605,2605,0
|
|
20240403,185500,914826405,2605,2605,2605,2605,0
|
|
20240403,185400,914826405,2605,2605,2605,2605,0
|
|
20240403,185300,914826405,2605,2605,2605,2605,0
|
|
20240403,185200,914826405,2605,2605,2605,2605,0
|
|
20240403,185100,914826405,2605,2605,2605,2605,0
|
|
20240403,185000,914826405,2605,2605,2605,2605,0
|
|
20240403,184900,914826405,2605,2605,2605,2605,1072
|
|
20240403,184800,914826405,2605,2605,2605,2605,0
|
|
20240403,184700,914826405,2605,2605,2605,2605,0
|
|
20240403,184600,914826405,2605,2605,2605,2605,0
|
|
20240403,184500,914826405,2605,2605,2605,2605,0
|
|
20240403,184400,914826405,2605,2605,2605,2605,0
|
|
20240403,184300,914826405,2605,2605,2605,2605,0
|
|
20240403,184200,914826405,2605,2605,2605,2605,0
|
|
20240403,184100,914826405,2605,2605,2605,2605,0
|
|
20240403,184000,914826405,2605,2605,2605,2605,0
|
|
20240403,183900,914826405,2605,2605,2605,2605,0
|
|
20240403,183800,914826405,2605,2605,2605,2605,0
|
|
20240403,183700,914826405,2605,2605,2605,2605,0
|
|
20240403,183600,914826405,2605,2605,2605,2605,0
|
|
20240403,183500,914826405,2605,2605,2605,2605,0
|
|
20240403,183400,914826405,2605,2605,2605,2605,0
|
|
20240403,183300,914826405,2605,2605,2605,2605,0
|
|
20240403,183200,914826405,2605,2605,2605,2605,0
|
|
20240403,183100,914826405,2605,2605,2605,2605,0
|
|
20240403,183000,914826405,2605,2605,2605,2605,0
|
|
20240403,182900,914826405,2605,2605,2605,2605,0
|
|
20240403,182800,914826405,2605,2605,2605,2605,0
|
|
20240403,182700,914826405,2605,2605,2605,2605,0
|
|
20240403,182600,914826405,2605,2605,2605,2605,0
|
|
20240403,182500,914826405,2605,2605,2605,2605,0
|
|
20240403,182400,914826405,2605,2605,2605,2605,0
|
|
20240403,182300,914826405,2605,2605,2605,2605,0
|
|
20240403,182200,914826405,2605,2605,2605,2605,0
|
|
20240403,182100,914826405,2605,2605,2605,2605,0
|
|
20240403,182000,914826405,2605,2605,2605,2605,0
|
|
20240403,181900,914826405,2605,2605,2605,2605,1072
|
|
20240403,181800,914826405,2605,2605,2605,2605,0
|
|
20240403,181700,914826405,2605,2605,2605,2605,0
|
|
20240403,181600,914826405,2605,2605,2605,2605,0
|
|
20240403,181500,914826405,2605,2605,2605,2605,0
|
|
20240403,181400,914826405,2605,2605,2605,2605,0
|
|
20240403,181300,914826405,2605,2605,2605,2605,0
|
|
20240403,181200,914826405,2605,2605,2605,2605,0
|
|
20240403,181100,914826405,2605,2605,2605,2605,0
|
|
20240403,181000,914826405,2605,2605,2605,2605,0
|
|
20240403,180900,914826405,2605,2605,2605,2605,0
|
|
20240403,180800,914826405,2605,2605,2605,2605,0
|
|
20240403,180700,914826405,2605,2605,2605,2605,0
|
|
20240403,180600,914826405,2605,2605,2605,2605,0
|
|
20240403,180500,914826405,2605,2605,2605,2605,0
|
|
20240403,180400,914826405,2605,2605,2605,2605,0
|
|
20240403,180300,914826405,2605,2605,2605,2605,0
|
|
20240403,180200,914826405,2605,2605,2605,2605,0
|
|
20240403,180100,914826405,2605,2605,2605,2605,0
|
|
20240403,180000,914826405,2605,2605,2605,2605,0
|
|
20240403,175900,914826405,2605,2605,2605,2605,0
|
|
20240403,175800,914826405,2605,2605,2605,2605,0
|
|
20240403,175700,914826405,2605,2605,2605,2605,0
|
|
20240403,175600,914826405,2605,2605,2605,2605,0
|
|
20240403,175500,914826405,2605,2605,2605,2605,0
|
|
20240403,175400,914826405,2605,2605,2605,2605,0
|
|
20240403,175300,914826405,2605,2605,2605,2605,0
|
|
20240403,175200,914826405,2605,2605,2605,2605,0
|
|
20240403,175100,914826405,2605,2605,2605,2605,0
|
|
20240403,175000,914826405,2605,2605,2605,2605,0
|
|
20240403,174900,914826405,2605,2605,2605,2605,1072
|
|
20240403,174800,914826405,2605,2605,2605,2605,0
|
|
20240403,174700,914826405,2605,2605,2605,2605,0
|
|
20240403,174600,914826405,2605,2605,2605,2605,0
|
|
20240403,174500,914826405,2605,2605,2605,2605,0
|
|
20240403,174400,914826405,2605,2605,2605,2605,0
|
|
20240403,174300,914826405,2605,2605,2605,2605,0
|
|
20240403,174200,914826405,2605,2605,2605,2605,0
|
|
20240403,174100,914826405,2605,2605,2605,2605,0
|
|
20240403,174000,914826405,2605,2605,2605,2605,0
|
|
20240403,173900,914826405,2605,2605,2605,2605,0
|
|
20240403,173800,914826405,2605,2605,2605,2605,0
|
|
20240403,173700,914826405,2605,2605,2605,2605,0
|
|
20240403,173600,914826405,2605,2605,2605,2605,0
|
|
20240403,173500,914826405,2605,2605,2605,2605,0
|
|
20240403,173400,914826405,2605,2605,2605,2605,0
|
|
20240403,173300,914826405,2605,2605,2605,2605,0
|
|
20240403,173200,914826405,2605,2605,2605,2605,0
|
|
20240403,173100,914826405,2605,2605,2605,2605,0
|
|
20240403,173000,914826405,2605,2605,2605,2605,0
|
|
20240403,172900,914826405,2605,2605,2605,2605,0
|
|
20240403,172800,914826405,2605,2605,2605,2605,0
|
|
20240403,172700,914826405,2605,2605,2605,2605,0
|
|
20240403,172600,914826405,2605,2605,2605,2605,0
|
|
20240403,172500,914826405,2605,2605,2605,2605,0
|
|
20240403,172400,914826405,2605,2605,2605,2605,0
|
|
20240403,172300,914826405,2605,2605,2605,2605,0
|
|
20240403,172200,914826405,2605,2605,2605,2605,0
|
|
20240403,172100,914826405,2605,2605,2605,2605,0
|
|
20240403,172000,914826405,2605,2605,2605,2605,0
|
|
20240403,171900,914826405,2605,2605,2605,2605,1072
|
|
20240403,171800,914826405,2605,2605,2605,2605,0
|
|
20240403,171700,914826405,2605,2605,2605,2605,0
|
|
20240403,171600,914826405,2605,2605,2605,2605,0
|
|
20240403,171500,914826405,2605,2605,2605,2605,0
|
|
20240403,171400,914826405,2605,2605,2605,2605,0
|
|
20240403,171300,914826405,2605,2605,2605,2605,0
|
|
20240403,171200,914826405,2605,2605,2605,2605,0
|
|
20240403,171100,914826405,2605,2605,2605,2605,0
|
|
20240403,171000,914826405,2605,2605,2605,2605,0
|
|
20240403,170900,914826405,2605,2605,2605,2605,0
|
|
20240403,170800,914826405,2605,2605,2605,2605,0
|
|
20240403,170700,914826405,2605,2605,2605,2605,0
|
|
20240403,170600,914826405,2605,2605,2605,2605,0
|
|
20240403,170500,914826405,2605,2605,2605,2605,0
|
|
20240403,170400,914826405,2605,2605,2605,2605,0
|
|
20240403,170300,914826405,2605,2605,2605,2605,0
|
|
20240403,170200,914826405,2605,2605,2605,2605,0
|
|
20240403,170100,914826405,2605,2605,2605,2605,0
|
|
20240403,170000,914826405,2605,2605,2605,2605,0
|
|
20240403,165900,914826405,2605,2605,2605,2605,0
|
|
20240403,165800,914826405,2605,2605,2605,2605,0
|
|
20240403,165700,914826405,2605,2605,2605,2605,0
|
|
20240403,165600,914826405,2605,2605,2605,2605,0
|
|
20240403,165500,914826405,2605,2605,2605,2605,0
|
|
20240403,165400,914826405,2605,2605,2605,2605,0
|
|
20240403,165300,914826405,2605,2605,2605,2605,0
|
|
20240403,165200,914826405,2605,2605,2605,2605,0
|
|
20240403,165100,914826405,2605,2605,2605,2605,0
|
|
20240403,165000,914826405,2605,2605,2605,2605,0
|
|
20240403,164900,914826405,2605,2605,2605,2605,1072
|
|
20240403,164800,914826405,2605,2605,2605,2605,0
|
|
20240403,164700,914826405,2605,2605,2605,2605,0
|
|
20240403,164600,914826405,2605,2605,2605,2605,0
|
|
20240403,164500,914826405,2605,2605,2605,2605,0
|
|
20240403,164400,914826405,2605,2605,2605,2605,0
|
|
20240403,164300,914826405,2605,2605,2605,2605,0
|
|
20240403,164200,914826405,2605,2605,2605,2605,0
|
|
20240403,164100,914826405,2605,2605,2605,2605,0
|
|
20240403,164000,914826405,2605,2605,2605,2605,0
|
|
20240403,163900,914826405,2605,2605,2605,2605,0
|
|
20240403,163800,914826405,2605,2605,2605,2605,0
|
|
20240403,163700,914826405,2605,2605,2605,2605,0
|
|
20240403,163600,914826405,2605,2605,2605,2605,0
|
|
20240403,163500,914826405,2605,2605,2605,2605,0
|
|
20240403,163400,914826405,2605,2605,2605,2605,0
|
|
20240403,163300,914826405,2605,2605,2605,2605,0
|
|
20240403,163200,914826405,2605,2605,2605,2605,0
|
|
20240403,163100,914826405,2605,2605,2605,2605,0
|
|
20240403,163000,914826405,2605,2605,2605,2605,0
|
|
20240403,162900,914826405,2605,2605,2605,2605,0
|
|
20240403,162800,914826405,2605,2605,2605,2605,0
|
|
20240403,162700,914826405,2605,2605,2605,2605,0
|
|
20240403,162600,914826405,2605,2605,2605,2605,0
|
|
20240403,162500,914826405,2605,2605,2605,2605,0
|
|
20240403,162400,914826405,2605,2605,2605,2605,0
|
|
20240403,162300,914826405,2605,2605,2605,2605,0
|
|
20240403,162200,914826405,2605,2605,2605,2605,0
|
|
20240403,162100,914826405,2605,2605,2605,2605,0
|
|
20240403,162000,914826405,2605,2605,2605,2605,0
|
|
20240403,161900,914826405,2605,2605,2605,2605,1072
|
|
20240403,161800,914826405,2605,2605,2605,2605,0
|
|
20240403,161700,914826405,2605,2605,2605,2605,0
|
|
20240403,161600,914826405,2605,2605,2605,2605,0
|
|
20240403,161500,914826405,2605,2605,2605,2605,0
|
|
20240403,161400,914826405,2605,2605,2605,2605,0
|
|
20240403,161300,914826405,2605,2605,2605,2605,0
|
|
20240403,161200,914826405,2605,2605,2605,2605,0
|
|
20240403,161100,914826405,2605,2605,2605,2605,0
|
|
20240403,161000,914826405,2605,2605,2605,2605,0
|
|
20240403,160900,914826405,2605,2605,2605,2605,0
|
|
20240403,160800,914826405,2605,2605,2605,2605,0
|
|
20240403,160700,914826405,2605,2605,2605,2605,0
|
|
20240403,160600,914826405,2605,2605,2605,2605,0
|
|
20240403,160500,914826405,2605,2605,2605,2605,0
|
|
20240403,160400,914826405,2605,2605,2605,2605,0
|
|
20240403,160300,914826405,2605,2605,2605,2605,0
|
|
20240403,160200,914826405,2605,2605,2605,2605,0
|
|
20240403,160100,914826405,2605,2605,2605,2605,0
|
|
20240403,160000,914826405,2605,2605,2605,2605,0
|
|
20240403,155900,914826405,2605,2605,2605,2605,0
|
|
20240403,155800,914826405,2605,2605,2605,2605,0
|
|
20240403,155700,914826405,2605,2605,2605,2605,0
|
|
20240403,155600,914826405,2605,2605,2605,2605,0
|
|
20240403,155500,914826405,2605,2605,2605,2605,0
|
|
20240403,155400,914826405,2605,2605,2605,2605,0
|
|
20240403,155300,914826405,2605,2605,2605,2605,0
|
|
20240403,155200,914826405,2605,2605,2605,2605,0
|
|
20240403,155100,914826405,2605,2605,2605,2605,0
|
|
20240403,155000,914826405,2605,2605,2605,2605,0
|
|
20240403,154900,914826405,2605,2605,2605,2605,1072
|
|
20240403,154800,914826405,2605,2605,2605,2605,0
|
|
20240403,154700,914826405,2605,2605,2605,2605,0
|
|
20240403,154600,914826405,2605,2605,2605,2605,0
|
|
20240403,154500,914826405,2605,2605,2605,2605,0
|
|
20240403,154400,914826405,2605,2605,2605,2605,0
|
|
20240403,154300,914826405,2605,2605,2605,2605,0
|
|
20240403,154200,914826405,2605,2605,2605,2605,0
|
|
20240403,154100,914826405,2605,2605,2605,2605,0
|
|
20240403,154000,914826405,2605,2605,2605,2605,0
|
|
20240403,153900,914826405,2605,2605,2605,2605,0
|
|
20240403,153800,914826405,2605,2605,2605,2605,0
|
|
20240403,153700,914826405,2605,2605,2605,2605,0
|
|
20240403,153600,914826405,2605,2605,2605,2605,0
|
|
20240403,153500,914826405,2605,2605,2605,2605,0
|
|
20240403,153400,914826405,2605,2605,2605,2605,0
|
|
20240403,153300,914826405,2605,2605,2605,2605,0
|
|
20240403,153200,914826405,2605,2605,2605,2605,0
|
|
20240403,153100,914826405,2605,2605,2605,2605,0
|
|
20240403,153000,914826405,2605,2605,2605,2605,1072
|
|
20240403,152900,912033845,2605,2605,2605,2605,0
|
|
20240403,152800,912033845,2605,2605,2605,2605,0
|
|
20240403,152700,912033845,2605,2605,2605,2605,0
|
|
20240403,152600,912033845,2605,2605,2605,2605,0
|
|
20240403,152500,912033845,2605,2605,2605,2605,0
|
|
20240403,152400,912033845,2605,2605,2605,2605,0
|
|
20240403,152300,912033845,2605,2605,2605,2605,0
|
|
20240403,152200,912033845,2605,2605,2605,2605,0
|
|
20240403,152100,912033845,2605,2605,2605,2605,0
|
|
20240403,152000,912033845,2605,2605,2605,2605,0
|
|
20240403,151900,912033845,2605,2600,2605,2595,207
|
|
20240403,151800,911495595,2600,2600,2600,2600,1428
|
|
20240403,151700,907782795,2600,2585,2600,2580,4661
|
|
20240403,151600,895698660,2580,2580,2590,2580,5143
|
|
20240403,151500,882419250,2590,2585,2590,2580,6053
|
|
20240403,151400,866777710,2585,2595,2595,2585,8687
|
|
20240403,151300,844277055,2595,2605,2605,2595,1740
|
|
20240403,151200,839761150,2595,2595,2595,2595,5090
|
|
20240403,151100,826552600,2595,2595,2600,2595,3376
|
|
20240403,151000,817786025,2600,2600,2605,2600,4309
|
|
20240403,150900,806582610,2600,2605,2605,2600,3418
|
|
20240403,150800,797694605,2605,2605,2605,2600,3164
|
|
20240403,150700,789462880,2605,2605,2605,2600,4393
|
|
20240403,150600,778031300,2600,2600,2600,2600,6557
|
|
20240403,150500,760983100,2600,2605,2605,2600,2508
|
|
20240403,150400,754461700,2605,2600,2605,2600,5655
|
|
20240403,150300,739750325,2600,2600,2600,2600,4999
|
|
20240403,150200,726752925,2600,2605,2605,2600,4010
|
|
20240403,150100,716312355,2605,2605,2610,2605,4780
|
|
20240403,150000,703860450,2605,2605,2610,2605,9082
|
|
20240403,145900,680195840,2610,2610,2610,2610,3048
|
|
20240403,145800,672240560,2610,2610,2615,2610,5390
|
|
20240403,145700,658172230,2610,2615,2615,2610,5599
|
|
20240403,145600,643550050,2615,2620,2620,2615,3995
|
|
20240403,145500,633090840,2620,2625,2625,2620,12546
|
|
20240403,145400,600189615,2630,2625,2630,2625,2827
|
|
20240403,145300,592768690,2625,2630,2630,2625,782
|
|
20240403,145200,590715850,2630,2630,2630,2630,20
|
|
20240403,145100,590663250,2630,2630,2630,2630,4
|
|
20240403,145000,590652730,2630,2630,2630,2630,10
|
|
20240403,144900,590626430,2630,2630,2630,2630,13
|
|
20240403,144800,590592240,2625,2630,2630,2625,602
|
|
20240403,144700,589011985,2630,2630,2630,2630,22
|
|
20240403,144600,588954125,2630,2630,2630,2630,107
|
|
20240403,144500,588672715,2630,2630,2630,2630,50
|
|
20240403,144400,588541215,2630,2630,2630,2630,1000
|
|
20240403,144300,585911215,2630,2625,2630,2625,6
|
|
20240403,144200,585895450,2625,2625,2625,2625,0
|
|
20240403,144100,585895450,2625,2625,2625,2625,0
|
|
20240403,144000,585895450,2625,2625,2625,2625,300
|
|
20240403,143900,585107950,2630,2630,2630,2630,561
|
|
20240403,143800,583632520,2630,2630,2630,2630,103
|
|
20240403,143700,583361630,2630,2630,2630,2630,860
|
|
20240403,143600,581099830,2630,2630,2630,2630,4
|
|
20240403,143500,581089310,2630,2630,2630,2630,1
|
|
20240403,143400,581086680,2625,2625,2625,2625,0
|
|
20240403,143300,581086680,2625,2625,2625,2625,0
|
|
20240403,143200,581086680,2625,2625,2625,2625,63
|
|
20240403,143100,580921305,2625,2625,2625,2625,2500
|
|
20240403,143000,574358805,2625,2625,2625,2625,150
|
|
20240403,142900,573965055,2625,2630,2630,2625,4465
|
|
20240403,142800,562222480,2630,2635,2635,2630,75
|
|
20240403,142700,562025175,2635,2635,2635,2635,15
|
|
20240403,142600,561985650,2635,2635,2635,2635,9
|
|
20240403,142500,561961935,2635,2635,2635,2635,20
|
|
20240403,142400,561909235,2635,2635,2635,2635,10
|
|
20240403,142300,561882885,2635,2635,2635,2635,10
|
|
20240403,142200,561856535,2630,2630,2630,2630,0
|
|
20240403,142100,561856535,2630,2635,2635,2630,18
|
|
20240403,142000,561809190,2635,2630,2635,2630,355
|
|
20240403,141900,560875535,2630,2630,2630,2630,937
|
|
20240403,141800,558411225,2630,2630,2630,2630,0
|
|
20240403,141700,558411225,2630,2630,2630,2630,400
|
|
20240403,141600,557359225,2630,2630,2630,2630,563
|
|
20240403,141500,555878535,2635,2635,2635,2635,0
|
|
20240403,141400,555878535,2635,2635,2635,2635,1
|
|
20240403,141300,555875900,2635,2635,2635,2635,15
|
|
20240403,141200,555836375,2635,2635,2635,2635,0
|
|
20240403,141100,555836375,2635,2635,2635,2635,4
|
|
20240403,141000,555825835,2635,2635,2635,2635,0
|
|
20240403,140900,555825835,2635,2635,2635,2635,128
|
|
20240403,140800,555488555,2635,2635,2635,2635,13
|
|
20240403,140700,555454300,2635,2635,2635,2635,13
|
|
20240403,140600,555420045,2640,2640,2640,2640,4
|
|
20240403,140500,555409485,2640,2635,2640,2635,398
|
|
20240403,140400,554360745,2630,2630,2630,2630,200
|
|
20240403,140300,553834745,2630,2635,2635,2630,8452
|
|
20240403,140200,531604460,2635,2635,2635,2635,60
|
|
20240403,140100,531446360,2630,2630,2630,2630,0
|
|
20240403,140000,531446360,2630,2630,2630,2630,40
|
|
20240403,135900,531341160,2635,2635,2635,2635,100
|
|
20240403,135800,531077660,2630,2630,2630,2630,5613
|
|
20240403,135700,516315470,2640,2640,2640,2640,4
|
|
20240403,135600,516304910,2640,2640,2640,2640,4
|
|
20240403,135500,516294350,2630,2635,2635,2630,520
|
|
20240403,135400,514926650,2635,2635,2635,2635,447
|
|
20240403,135300,513748805,2635,2635,2635,2635,100
|
|
20240403,135200,513485305,2635,2635,2635,2635,125
|
|
20240403,135100,513155930,2635,2635,2635,2635,24
|
|
20240403,135000,513092690,2635,2635,2635,2635,0
|
|
20240403,134900,513092690,2635,2635,2635,2635,68
|
|
20240403,134800,512913510,2635,2630,2635,2630,1101
|
|
20240403,134700,510017375,2635,2635,2635,2635,760
|
|
20240403,134600,508014775,2635,2635,2635,2635,11
|
|
20240403,134500,507985790,2635,2635,2635,2635,1502
|
|
20240403,134400,504028020,2635,2635,2635,2635,2
|
|
20240403,134300,504022750,2635,2630,2635,2630,3097
|
|
20240403,134200,495877140,2635,2635,2635,2635,302
|
|
20240403,134100,495081370,2635,2635,2635,2635,202
|
|
20240403,134000,494549100,2635,2635,2635,2630,248
|
|
20240403,133900,493896725,2635,2635,2635,2635,67
|
|
20240403,133800,493720180,2640,2640,2640,2640,0
|
|
20240403,133700,493720180,2640,2640,2640,2640,0
|
|
20240403,133600,493720180,2640,2640,2640,2640,0
|
|
20240403,133500,493720180,2640,2640,2640,2640,2
|
|
20240403,133400,493714900,2630,2630,2630,2630,63
|
|
20240403,133300,493549210,2630,2630,2630,2630,78
|
|
20240403,133200,493344070,2635,2635,2635,2635,3211
|
|
20240403,133100,484883085,2635,2635,2635,2635,170
|
|
20240403,133000,484435135,2635,2635,2635,2635,10
|
|
20240403,132900,484408785,2635,2635,2635,2635,0
|
|
20240403,132800,484408785,2635,2635,2635,2635,9
|
|
20240403,132700,484385070,2635,2635,2635,2635,110
|
|
20240403,132600,484095220,2640,2640,2640,2640,100
|
|
20240403,132500,483831220,2635,2640,2640,2635,409
|
|
20240403,132400,482751505,2635,2635,2635,2635,9
|
|
20240403,132300,482727790,2635,2635,2635,2635,0
|
|
20240403,132200,482727790,2635,2640,2640,2635,11
|
|
20240403,132100,482698800,2640,2640,2640,2635,82
|
|
20240403,132000,482482685,2640,2640,2640,2640,42
|
|
20240403,131900,482371805,2640,2635,2640,2635,11
|
|
20240403,131800,482342815,2635,2640,2640,2635,32
|
|
20240403,131700,482258450,2640,2640,2640,2640,40
|
|
20240403,131600,482152850,2635,2635,2635,2635,10
|
|
20240403,131500,482126500,2640,2635,2640,2635,10
|
|
20240403,131400,482100145,2635,2635,2635,2635,2000
|
|
20240403,131300,476830145,2635,2635,2635,2635,30
|
|
20240403,131200,476751095,2635,2635,2635,2635,9
|
|
20240403,131100,476727380,2640,2640,2640,2640,6
|
|
20240403,131000,476711540,2640,2640,2640,2635,214
|
|
20240403,130900,476147630,2640,2635,2640,2635,11
|
|
20240403,130800,476118635,2635,2635,2635,2635,0
|
|
20240403,130700,476118635,2635,2640,2640,2635,59
|
|
20240403,130600,475962920,2640,2640,2640,2640,2
|
|
20240403,130500,475957640,2635,2640,2640,2635,129
|
|
20240403,130400,475617130,2640,2640,2640,2640,251
|
|
20240403,130300,474954490,2635,2635,2635,2635,0
|
|
20240403,130200,474954490,2635,2635,2635,2635,10
|
|
20240403,130100,474928140,2635,2635,2635,2635,9
|
|
20240403,130000,474904425,2635,2635,2635,2635,0
|
|
20240403,125900,474904425,2635,2635,2635,2635,10
|
|
20240403,125800,474878075,2635,2640,2640,2635,2885
|
|
20240403,125700,467275995,2640,2640,2640,2635,1502
|
|
20240403,125600,463318215,2635,2635,2640,2635,1011
|
|
20240403,125500,460654225,2640,2635,2640,2635,513
|
|
20240403,125400,459302450,2635,2635,2635,2635,76
|
|
20240403,125300,459102190,2635,2635,2635,2635,9
|
|
20240403,125200,459078475,2635,2635,2635,2635,10
|
|
20240403,125100,459052125,2640,2640,2640,2640,0
|
|
20240403,125000,459052125,2640,2635,2640,2635,29
|
|
20240403,124900,458975610,2635,2635,2635,2635,10
|
|
20240403,124800,458949260,2635,2635,2635,2635,791
|
|
20240403,124700,456864975,2635,2640,2640,2635,88
|
|
20240403,124600,456633040,2640,2640,2640,2640,126
|
|
20240403,124500,456300400,2640,2640,2640,2640,0
|
|
20240403,124400,456300400,2640,2640,2640,2640,0
|
|
20240403,124300,456300400,2640,2640,2640,2640,63
|
|
20240403,124200,456134080,2650,2650,2650,2650,6
|
|
20240403,124100,456118180,2650,2650,2650,2650,165
|
|
20240403,124000,455680930,2650,2650,2650,2650,10
|
|
20240403,123900,455654430,2650,2650,2650,2650,1
|
|
20240403,123800,455651780,2635,2640,2640,2635,300
|
|
20240403,123700,454860930,2650,2650,2650,2650,40
|
|
20240403,123600,454754930,2650,2650,2650,2650,0
|
|
20240403,123500,454754930,2650,2650,2650,2650,0
|
|
20240403,123400,454754930,2650,2650,2650,2650,0
|
|
20240403,123300,454754930,2650,2650,2650,2650,2
|
|
20240403,123200,454749630,2645,2645,2645,2645,981
|
|
20240403,123100,452154885,2645,2645,2645,2645,100
|
|
20240403,123000,451890385,2645,2645,2645,2645,2
|
|
20240403,122900,451885095,2640,2635,2640,2635,309
|
|
20240403,122800,451070775,2640,2640,2640,2635,2070
|
|
20240403,122700,445606225,2640,2640,2640,2640,22
|
|
20240403,122600,445548145,2640,2640,2640,2640,8
|
|
20240403,122500,445527025,2640,2640,2640,2640,10
|
|
20240403,122400,445500625,2635,2635,2635,2635,1
|
|
20240403,122300,445497990,2635,2635,2635,2635,0
|
|
20240403,122200,445497990,2635,2635,2635,2635,0
|
|
20240403,122100,445497990,2635,2635,2635,2635,1016
|
|
20240403,122000,442820830,2635,2640,2640,2635,104
|
|
20240403,121900,442546590,2640,2640,2640,2635,560
|
|
20240403,121800,441070690,2640,2640,2640,2640,10
|
|
20240403,121700,441044290,2635,2635,2635,2635,63
|
|
20240403,121600,440878285,2640,2640,2640,2640,250
|
|
20240403,121500,440218285,2640,2640,2640,2640,1
|
|
20240403,121400,440215645,2635,2635,2635,2635,11
|
|
20240403,121300,440186660,2635,2635,2635,2635,360
|
|
20240403,121200,439238060,2635,2635,2635,2635,341
|
|
20240403,121100,438339525,2640,2635,2640,2635,201
|
|
20240403,121000,437809885,2635,2635,2635,2635,63
|
|
20240403,120900,437643880,2635,2635,2635,2635,0
|
|
20240403,120800,437643880,2635,2635,2635,2635,0
|
|
20240403,120700,437643880,2635,2635,2635,2635,0
|
|
20240403,120600,437643880,2635,2635,2635,2635,507
|
|
20240403,120500,436307935,2635,2640,2640,2635,91
|
|
20240403,120400,436068145,2635,2640,2640,2635,13
|
|
20240403,120300,436033830,2640,2640,2640,2640,379
|
|
20240403,120200,435033270,2640,2640,2640,2640,4
|
|
20240403,120100,435022710,2640,2640,2640,2640,200
|
|
20240403,120000,434494710,2640,2640,2640,2640,30
|
|
20240403,115900,434415510,2635,2635,2635,2635,88
|
|
20240403,115800,434183630,2635,2635,2635,2635,2
|
|
20240403,115700,434178360,2635,2635,2635,2635,0
|
|
20240403,115600,434178360,2635,2635,2635,2635,165
|
|
20240403,115500,433743585,2635,2635,2635,2635,0
|
|
20240403,115400,433743585,2635,2635,2635,2635,20
|
|
20240403,115300,433690885,2635,2635,2635,2635,246
|
|
20240403,115200,433042675,2635,2635,2635,2635,0
|
|
20240403,115100,433042675,2635,2635,2635,2635,0
|
|
20240403,115000,433042675,2635,2635,2635,2630,1045
|
|
20240403,114900,430289435,2635,2635,2635,2635,10
|
|
20240403,114800,430263085,2635,2635,2635,2635,744
|
|
20240403,114700,428302645,2630,2630,2630,2630,0
|
|
20240403,114600,428302645,2630,2630,2630,2630,63
|
|
20240403,114500,428136955,2635,2635,2635,2630,19
|
|
20240403,114400,428086970,2630,2630,2630,2630,0
|
|
20240403,114300,428086970,2630,2635,2635,2630,72
|
|
20240403,114200,427897590,2630,2630,2630,2630,7
|
|
20240403,114100,427879180,2635,2635,2635,2635,364
|
|
20240403,114000,426920040,2635,2635,2635,2635,5
|
|
20240403,113900,426906865,2635,2635,2635,2630,374
|
|
20240403,113800,425923080,2635,2635,2635,2635,104
|
|
20240403,113700,425649040,2635,2635,2635,2635,0
|
|
20240403,113600,425649040,2635,2645,2645,2635,395
|
|
20240403,113500,424608115,2635,2635,2635,2635,3001
|
|
20240403,113400,416700480,2635,2635,2635,2635,2
|
|
20240403,113300,416695210,2645,2640,2645,2640,6
|
|
20240403,113200,416679365,2635,2635,2635,2635,107
|
|
20240403,113100,416397420,2635,2645,2645,2635,29335
|
|
20240403,113000,338953340,2645,2645,2645,2645,70
|
|
20240403,112900,338768190,2645,2645,2645,2645,240
|
|
20240403,112800,338133390,2645,2640,2645,2640,60
|
|
20240403,112700,337974840,2645,2645,2645,2645,124
|
|
20240403,112600,337646860,2645,2645,2645,2645,14
|
|
20240403,112500,337609830,2645,2645,2645,2645,17
|
|
20240403,112400,337564865,2645,2645,2645,2645,1015
|
|
20240403,112300,334880190,2645,2640,2645,2640,64
|
|
20240403,112200,334711225,2645,2645,2645,2645,5
|
|
20240403,112100,334698000,2645,2645,2645,2645,12
|
|
20240403,112000,334666260,2645,2640,2645,2640,33
|
|
20240403,111900,334579040,2640,2640,2640,2640,1
|
|
20240403,111800,334576400,2640,2645,2645,2640,31
|
|
20240403,111700,334494485,2645,2645,2645,2645,341
|
|
20240403,111600,333592540,2640,2650,2650,2640,2663
|
|
20240403,111500,326562200,2640,2640,2640,2640,1159
|
|
20240403,111400,323502440,2645,2645,2645,2640,2301
|
|
20240403,111300,317421760,2645,2645,2645,2645,1
|
|
20240403,111200,317419115,2645,2645,2645,2645,31
|
|
20240403,111100,317337120,2645,2645,2645,2645,21
|
|
20240403,111000,317281575,2640,2645,2645,2640,68
|
|
20240403,110900,317102030,2645,2645,2645,2640,285
|
|
20240403,110800,316349155,2650,2640,2650,2640,12
|
|
20240403,110700,316317415,2645,2645,2645,2645,409
|
|
20240403,110600,315235610,2650,2640,2650,2640,4
|
|
20240403,110500,315225020,2645,2645,2645,2645,205
|
|
20240403,110400,314682795,2640,2640,2640,2640,0
|
|
20240403,110300,314682795,2640,2640,2640,2640,10
|
|
20240403,110200,314656395,2635,2635,2635,2635,1000
|
|
20240403,110100,312021395,2635,2640,2640,2635,2910
|
|
20240403,110000,304339280,2650,2650,2650,2650,2
|
|
20240403,105900,304333980,2650,2645,2650,2645,101
|
|
20240403,105800,304066830,2650,2650,2650,2650,51
|
|
20240403,105700,303931680,2645,2645,2645,2645,1470
|
|
20240403,105600,300043530,2650,2650,2650,2650,101
|
|
20240403,105500,299775880,2650,2645,2650,2645,3
|
|
20240403,105400,299767940,2645,2645,2645,2645,771
|
|
20240403,105300,297728645,2650,2650,2650,2650,203
|
|
20240403,105200,297190695,2650,2640,2650,2640,351
|
|
20240403,105100,296263955,2650,2650,2650,2650,10
|
|
20240403,105000,296237455,2650,2640,2650,2640,64
|
|
20240403,104900,296068485,2650,2650,2650,2650,101
|
|
20240403,104800,295800835,2650,2650,2650,2650,0
|
|
20240403,104700,295800835,2650,2650,2650,2650,2
|
|
20240403,104600,295795535,2650,2650,2650,2650,0
|
|
20240403,104500,295795535,2650,2650,2650,2650,1
|
|
20240403,104400,295792885,2650,2650,2650,2645,1101
|
|
20240403,104300,292880235,2645,2650,2650,2645,456
|
|
20240403,104200,291673280,2650,2650,2650,2650,1
|
|
20240403,104100,291670630,2650,2650,2650,2650,11
|
|
20240403,104000,291641480,2650,2650,2650,2650,0
|
|
20240403,103900,291641480,2650,2650,2650,2650,383
|
|
20240403,103800,290626530,2650,2650,2650,2650,1
|
|
20240403,103700,290623880,2645,2645,2645,2645,158
|
|
20240403,103600,290205970,2645,2645,2645,2645,1
|
|
20240403,103500,290203325,2645,2645,2645,2645,2
|
|
20240403,103400,290198035,2645,2645,2645,2645,104
|
|
20240403,103300,289922955,2645,2645,2645,2645,37
|
|
20240403,103200,289825090,2645,2645,2645,2645,22
|
|
20240403,103100,289766900,2645,2645,2645,2645,507
|
|
20240403,103000,288425885,2650,2650,2650,2650,0
|
|
20240403,102900,288425885,2650,2645,2650,2640,2290
|
|
20240403,102800,282379285,2645,2645,2645,2645,2
|
|
20240403,102700,282373995,2645,2645,2645,2645,1
|
|
20240403,102600,282371350,2645,2645,2645,2645,1
|
|
20240403,102500,282368705,2640,2640,2640,2640,63
|
|
20240403,102400,282202385,2645,2645,2645,2645,12
|
|
20240403,102300,282170645,2645,2645,2645,2645,331
|
|
20240403,102200,281295150,2645,2645,2645,2645,808
|
|
20240403,102100,279157990,2645,2645,2645,2645,13
|
|
20240403,102000,279123605,2645,2645,2645,2645,1
|
|
20240403,101900,279120960,2645,2645,2645,2640,217
|
|
20240403,101800,278547395,2645,2645,2645,2645,329
|
|
20240403,101700,277677190,2640,2640,2645,2640,5755
|
|
20240403,101600,262483965,2640,2645,2645,2640,1057
|
|
20240403,101500,259693365,2645,2645,2645,2645,652
|
|
20240403,101400,257968825,2640,2640,2640,2640,887
|
|
20240403,101300,255627145,2640,2640,2640,2640,212
|
|
20240403,101200,255067465,2640,2640,2640,2640,1
|
|
20240403,101100,255064825,2640,2635,2640,2630,651
|
|
20240403,101000,253350135,2635,2635,2635,2635,61
|
|
20240403,100900,253189400,2635,2635,2635,2635,269
|
|
20240403,100800,252480585,2635,2640,2640,2630,1519
|
|
20240403,100700,248485515,2630,2630,2630,2630,165
|
|
20240403,100600,248051565,2640,2640,2640,2640,31
|
|
20240403,100500,247969725,2640,2630,2640,2630,7
|
|
20240403,100400,247951305,2640,2640,2640,2630,1603
|
|
20240403,100300,243729125,2640,2640,2640,2640,2
|
|
20240403,100200,243723845,2640,2635,2640,2635,822
|
|
20240403,100100,241557850,2635,2630,2635,2630,400
|
|
20240403,100000,240505795,2635,2635,2635,2635,63
|
|
20240403,095900,240339790,2635,2635,2635,2635,0
|
|
20240403,095800,240339790,2635,2635,2635,2630,161
|
|
20240403,095700,239916055,2640,2640,2640,2630,1040
|
|
20240403,095600,237180835,2640,2635,2640,2630,955
|
|
20240403,095500,234666130,2635,2630,2635,2630,734
|
|
20240403,095400,232734290,2635,2630,2635,2630,3940
|
|
20240403,095300,222371330,2630,2630,2635,2630,1945
|
|
20240403,095200,217255830,2635,2645,2645,2635,460
|
|
20240403,095100,216043600,2645,2635,2645,2635,1054
|
|
20240403,095000,213265880,2640,2640,2640,2635,3595
|
|
20240403,094900,203785555,2640,2645,2645,2640,5235
|
|
20240403,094800,189965145,2645,2645,2645,2645,1
|
|
20240403,094700,189962500,2640,2640,2645,2640,13137
|
|
20240403,094600,155280815,2645,2645,2645,2640,322
|
|
20240403,094500,154430625,2645,2645,2645,2645,458
|
|
20240403,094400,153219215,2645,2645,2650,2640,2024
|
|
20240403,094300,147865900,2650,2645,2650,2645,750
|
|
20240403,094200,145879900,2645,2645,2645,2645,0
|
|
20240403,094100,145879900,2645,2645,2645,2645,1656
|
|
20240403,094000,141499780,2650,2650,2650,2650,2001
|
|
20240403,093900,136197130,2650,2650,2650,2645,46
|
|
20240403,093800,136075275,2650,2650,2650,2650,3
|
|
20240403,093700,136067325,2650,2645,2650,2645,1740
|
|
20240403,093600,131460025,2650,2645,2650,2645,208
|
|
20240403,093500,130909775,2645,2650,2650,2645,371
|
|
20240403,093400,129928375,2650,2650,2650,2650,8
|
|
20240403,093300,129907175,2650,2645,2650,2645,19
|
|
20240403,093200,129856870,2645,2645,2645,2645,0
|
|
20240403,093100,129856870,2645,2640,2645,2640,107
|
|
20240403,093000,129573890,2645,2645,2645,2640,359
|
|
20240403,092900,128624420,2645,2645,2645,2645,1136
|
|
20240403,092800,125619700,2645,2645,2650,2645,1084
|
|
20240403,092700,122752500,2645,2650,2650,2645,2
|
|
20240403,092600,122747205,2645,2650,2650,2645,487
|
|
20240403,092500,121457590,2650,2645,2650,2645,3079
|
|
20240403,092400,113313580,2650,2645,2650,2645,252
|
|
20240403,092300,112646095,2645,2650,2650,2645,773
|
|
20240403,092200,110600980,2650,2650,2650,2650,1643
|
|
20240403,092100,106247030,2655,2655,2655,2655,85
|
|
20240403,092000,106021355,2650,2650,2660,2650,1245
|
|
20240403,091900,102720945,2650,2650,2660,2650,714
|
|
20240403,091800,100827210,2660,2655,2660,2650,1764
|
|
20240403,091700,96152525,2655,2655,2655,2655,2090
|
|
20240403,091600,90603575,2655,2655,2655,2655,30
|
|
20240403,091500,90523925,2650,2650,2650,2650,1663
|
|
20240403,091400,86116975,2655,2655,2655,2650,122
|
|
20240403,091300,85793365,2650,2655,2655,2650,786
|
|
20240403,091200,83707635,2655,2660,2660,2655,397
|
|
20240403,091100,82653450,2665,2660,2665,2650,1986
|
|
20240403,091000,77365890,2665,2665,2665,2650,1733
|
|
20240403,090900,72772880,2660,2665,2670,2650,7450
|
|
20240403,090800,53007780,2675,2675,2675,2665,13
|
|
20240403,090700,52973115,2665,2675,2675,2665,8481
|
|
20240403,090600,30326710,2670,2670,2670,2670,2671
|
|
20240403,090500,23195140,2670,2665,2670,2665,1450
|
|
20240403,090400,19330785,2665,2665,2665,2655,361
|
|
20240403,090300,18372120,2655,2670,2670,2655,384
|
|
20240403,090200,17350945,2670,2670,2670,2670,0
|
|
20240403,090100,17350945,2670,2675,2675,2650,12
|
|
20240403,090000,17319100,2650,2670,2675,2650,6168
|