641 lines
30 KiB
CSV
641 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,193800,497223435,2600,2600,2600,2600,6257
|
|
20240403,193700,497223435,2600,2600,2600,2600,0
|
|
20240403,193600,497223435,2600,2600,2600,2600,0
|
|
20240403,193500,497223435,2600,2600,2600,2600,0
|
|
20240403,193400,497223435,2600,2600,2600,2600,0
|
|
20240403,193300,497223435,2600,2600,2600,2600,0
|
|
20240403,193200,497223435,2600,2600,2600,2600,0
|
|
20240403,193100,497223435,2600,2600,2600,2600,0
|
|
20240403,193000,497223435,2600,2600,2600,2600,0
|
|
20240403,192900,497223435,2600,2600,2600,2600,0
|
|
20240403,192800,497223435,2600,2600,2600,2600,0
|
|
20240403,192700,497223435,2600,2600,2600,2600,0
|
|
20240403,192600,497223435,2600,2600,2600,2600,0
|
|
20240403,192500,497223435,2600,2600,2600,2600,0
|
|
20240403,192400,497223435,2600,2600,2600,2600,0
|
|
20240403,192300,497223435,2600,2600,2600,2600,0
|
|
20240403,192200,497223435,2600,2600,2600,2600,0
|
|
20240403,192100,497223435,2600,2600,2600,2600,0
|
|
20240403,192000,497223435,2600,2600,2600,2600,0
|
|
20240403,191900,497223435,2600,2600,2600,2600,0
|
|
20240403,191800,497223435,2600,2600,2600,2600,0
|
|
20240403,191700,497223435,2600,2600,2600,2600,0
|
|
20240403,191600,497223435,2600,2600,2600,2600,0
|
|
20240403,191500,497223435,2600,2600,2600,2600,0
|
|
20240403,191400,497223435,2600,2600,2600,2600,0
|
|
20240403,191300,497223435,2600,2600,2600,2600,0
|
|
20240403,191200,497223435,2600,2600,2600,2600,0
|
|
20240403,191100,497223435,2600,2600,2600,2600,0
|
|
20240403,191000,497223435,2600,2600,2600,2600,0
|
|
20240403,190900,497223435,2600,2600,2600,2600,0
|
|
20240403,190800,497223435,2600,2600,2600,2600,6257
|
|
20240403,190700,497223435,2600,2600,2600,2600,0
|
|
20240403,190600,497223435,2600,2600,2600,2600,0
|
|
20240403,190500,497223435,2600,2600,2600,2600,0
|
|
20240403,190400,497223435,2600,2600,2600,2600,0
|
|
20240403,190300,497223435,2600,2600,2600,2600,0
|
|
20240403,190200,497223435,2600,2600,2600,2600,0
|
|
20240403,190100,497223435,2600,2600,2600,2600,0
|
|
20240403,190000,497223435,2600,2600,2600,2600,0
|
|
20240403,185900,497223435,2600,2600,2600,2600,0
|
|
20240403,185800,497223435,2600,2600,2600,2600,0
|
|
20240403,185700,497223435,2600,2600,2600,2600,0
|
|
20240403,185600,497223435,2600,2600,2600,2600,0
|
|
20240403,185500,497223435,2600,2600,2600,2600,0
|
|
20240403,185400,497223435,2600,2600,2600,2600,0
|
|
20240403,185300,497223435,2600,2600,2600,2600,0
|
|
20240403,185200,497223435,2600,2600,2600,2600,0
|
|
20240403,185100,497223435,2600,2600,2600,2600,0
|
|
20240403,185000,497223435,2600,2600,2600,2600,0
|
|
20240403,184900,497223435,2600,2600,2600,2600,0
|
|
20240403,184800,497223435,2600,2600,2600,2600,0
|
|
20240403,184700,497223435,2600,2600,2600,2600,0
|
|
20240403,184600,497223435,2600,2600,2600,2600,0
|
|
20240403,184500,497223435,2600,2600,2600,2600,0
|
|
20240403,184400,497223435,2600,2600,2600,2600,0
|
|
20240403,184300,497223435,2600,2600,2600,2600,0
|
|
20240403,184200,497223435,2600,2600,2600,2600,0
|
|
20240403,184100,497223435,2600,2600,2600,2600,0
|
|
20240403,184000,497223435,2600,2600,2600,2600,0
|
|
20240403,183900,497223435,2600,2600,2600,2600,0
|
|
20240403,183800,497223435,2600,2600,2600,2600,6257
|
|
20240403,183700,497223435,2600,2600,2600,2600,0
|
|
20240403,183600,497223435,2600,2600,2600,2600,0
|
|
20240403,183500,497223435,2600,2600,2600,2600,0
|
|
20240403,183400,497223435,2600,2600,2600,2600,0
|
|
20240403,183300,497223435,2600,2600,2600,2600,0
|
|
20240403,183200,497223435,2600,2600,2600,2600,0
|
|
20240403,183100,497223435,2600,2600,2600,2600,0
|
|
20240403,183000,497223435,2600,2600,2600,2600,0
|
|
20240403,182900,497223435,2600,2600,2600,2600,0
|
|
20240403,182800,497223435,2600,2600,2600,2600,0
|
|
20240403,182700,497223435,2600,2600,2600,2600,0
|
|
20240403,182600,497223435,2600,2600,2600,2600,0
|
|
20240403,182500,497223435,2600,2600,2600,2600,0
|
|
20240403,182400,497223435,2600,2600,2600,2600,0
|
|
20240403,182300,497223435,2600,2600,2600,2600,0
|
|
20240403,182200,497223435,2600,2600,2600,2600,0
|
|
20240403,182100,497223435,2600,2600,2600,2600,0
|
|
20240403,182000,497223435,2600,2600,2600,2600,0
|
|
20240403,181900,497223435,2600,2600,2600,2600,0
|
|
20240403,181800,497223435,2600,2600,2600,2600,0
|
|
20240403,181700,497223435,2600,2600,2600,2600,0
|
|
20240403,181600,497223435,2600,2600,2600,2600,0
|
|
20240403,181500,497223435,2600,2600,2600,2600,0
|
|
20240403,181400,497223435,2600,2600,2600,2600,0
|
|
20240403,181300,497223435,2600,2600,2600,2600,0
|
|
20240403,181200,497223435,2600,2600,2600,2600,0
|
|
20240403,181100,497223435,2600,2600,2600,2600,0
|
|
20240403,181000,497223435,2600,2600,2600,2600,0
|
|
20240403,180900,497223435,2600,2600,2600,2600,0
|
|
20240403,180800,497223435,2600,2600,2600,2600,6257
|
|
20240403,180700,497223435,2600,2600,2600,2600,0
|
|
20240403,180600,497223435,2600,2600,2600,2600,0
|
|
20240403,180500,497223435,2600,2600,2600,2600,0
|
|
20240403,180400,497223435,2600,2600,2600,2600,0
|
|
20240403,180300,497223435,2600,2600,2600,2600,0
|
|
20240403,180200,497223435,2600,2600,2600,2600,0
|
|
20240403,180100,497223435,2600,2600,2600,2600,0
|
|
20240403,180000,497223435,2600,2600,2600,2600,0
|
|
20240403,175900,497223435,2600,2600,2600,2600,0
|
|
20240403,175800,497223435,2600,2600,2600,2600,0
|
|
20240403,175700,497223435,2600,2600,2600,2600,0
|
|
20240403,175600,497223435,2600,2600,2600,2600,0
|
|
20240403,175500,497223435,2600,2600,2600,2600,0
|
|
20240403,175400,497223435,2600,2600,2600,2600,0
|
|
20240403,175300,497223435,2600,2600,2600,2600,0
|
|
20240403,175200,497223435,2600,2600,2600,2600,0
|
|
20240403,175100,497223435,2600,2600,2600,2600,0
|
|
20240403,175000,497223435,2600,2600,2600,2600,0
|
|
20240403,174900,497223435,2600,2600,2600,2600,0
|
|
20240403,174800,497223435,2600,2600,2600,2600,0
|
|
20240403,174700,497223435,2600,2600,2600,2600,0
|
|
20240403,174600,497223435,2600,2600,2600,2600,0
|
|
20240403,174500,497223435,2600,2600,2600,2600,0
|
|
20240403,174400,497223435,2600,2600,2600,2600,0
|
|
20240403,174300,497223435,2600,2600,2600,2600,0
|
|
20240403,174200,497223435,2600,2600,2600,2600,0
|
|
20240403,174100,497223435,2600,2600,2600,2600,0
|
|
20240403,174000,497223435,2600,2600,2600,2600,0
|
|
20240403,173900,497223435,2600,2600,2600,2600,0
|
|
20240403,173800,497223435,2600,2600,2600,2600,6257
|
|
20240403,173700,497223435,2600,2600,2600,2600,0
|
|
20240403,173600,497223435,2600,2600,2600,2600,0
|
|
20240403,173500,497223435,2600,2600,2600,2600,0
|
|
20240403,173400,497223435,2600,2600,2600,2600,0
|
|
20240403,173300,497223435,2600,2600,2600,2600,0
|
|
20240403,173200,497223435,2600,2600,2600,2600,0
|
|
20240403,173100,497223435,2600,2600,2600,2600,0
|
|
20240403,173000,497223435,2600,2600,2600,2600,0
|
|
20240403,172900,497223435,2600,2600,2600,2600,0
|
|
20240403,172800,497223435,2600,2600,2600,2600,0
|
|
20240403,172700,497223435,2600,2600,2600,2600,0
|
|
20240403,172600,497223435,2600,2600,2600,2600,0
|
|
20240403,172500,497223435,2600,2600,2600,2600,0
|
|
20240403,172400,497223435,2600,2600,2600,2600,0
|
|
20240403,172300,497223435,2600,2600,2600,2600,0
|
|
20240403,172200,497223435,2600,2600,2600,2600,0
|
|
20240403,172100,497223435,2600,2600,2600,2600,0
|
|
20240403,172000,497223435,2600,2600,2600,2600,0
|
|
20240403,171900,497223435,2600,2600,2600,2600,0
|
|
20240403,171800,497223435,2600,2600,2600,2600,0
|
|
20240403,171700,497223435,2600,2600,2600,2600,0
|
|
20240403,171600,497223435,2600,2600,2600,2600,0
|
|
20240403,171500,497223435,2600,2600,2600,2600,0
|
|
20240403,171400,497223435,2600,2600,2600,2600,0
|
|
20240403,171300,497223435,2600,2600,2600,2600,0
|
|
20240403,171200,497223435,2600,2600,2600,2600,0
|
|
20240403,171100,497223435,2600,2600,2600,2600,0
|
|
20240403,171000,497223435,2600,2600,2600,2600,0
|
|
20240403,170900,497223435,2600,2600,2600,2600,0
|
|
20240403,170800,497223435,2600,2600,2600,2600,6257
|
|
20240403,170700,497223435,2600,2600,2600,2600,0
|
|
20240403,170600,497223435,2600,2600,2600,2600,0
|
|
20240403,170500,497223435,2600,2600,2600,2600,0
|
|
20240403,170400,497223435,2600,2600,2600,2600,0
|
|
20240403,170300,497223435,2600,2600,2600,2600,0
|
|
20240403,170200,497223435,2600,2600,2600,2600,0
|
|
20240403,170100,497223435,2600,2600,2600,2600,0
|
|
20240403,170000,497223435,2600,2600,2600,2600,0
|
|
20240403,165900,497223435,2600,2600,2600,2600,0
|
|
20240403,165800,497223435,2600,2600,2600,2600,0
|
|
20240403,165700,497223435,2600,2600,2600,2600,0
|
|
20240403,165600,497223435,2600,2600,2600,2600,0
|
|
20240403,165500,497223435,2600,2600,2600,2600,0
|
|
20240403,165400,497223435,2600,2600,2600,2600,0
|
|
20240403,165300,497223435,2600,2600,2600,2600,0
|
|
20240403,165200,497223435,2600,2600,2600,2600,0
|
|
20240403,165100,497223435,2600,2600,2600,2600,0
|
|
20240403,165000,497223435,2600,2600,2600,2600,0
|
|
20240403,164900,497223435,2600,2600,2600,2600,0
|
|
20240403,164800,497223435,2600,2600,2600,2600,0
|
|
20240403,164700,497223435,2600,2600,2600,2600,0
|
|
20240403,164600,497223435,2600,2600,2600,2600,0
|
|
20240403,164500,497223435,2600,2600,2600,2600,0
|
|
20240403,164400,497223435,2600,2600,2600,2600,0
|
|
20240403,164300,497223435,2600,2600,2600,2600,0
|
|
20240403,164200,497223435,2600,2600,2600,2600,0
|
|
20240403,164100,497223435,2600,2600,2600,2600,0
|
|
20240403,164000,497223435,2600,2600,2600,2600,0
|
|
20240403,163900,497223435,2600,2600,2600,2600,0
|
|
20240403,163800,497223435,2600,2600,2600,2600,6257
|
|
20240403,163700,497223435,2600,2600,2600,2600,0
|
|
20240403,163600,497223435,2600,2600,2600,2600,0
|
|
20240403,163500,497223435,2600,2600,2600,2600,0
|
|
20240403,163400,497223435,2600,2600,2600,2600,0
|
|
20240403,163300,497223435,2600,2600,2600,2600,0
|
|
20240403,163200,497223435,2600,2600,2600,2600,0
|
|
20240403,163100,497223435,2600,2600,2600,2600,0
|
|
20240403,163000,497223435,2600,2600,2600,2600,0
|
|
20240403,162900,497223435,2600,2600,2600,2600,0
|
|
20240403,162800,497223435,2600,2600,2600,2600,0
|
|
20240403,162700,497223435,2600,2600,2600,2600,0
|
|
20240403,162600,497223435,2600,2600,2600,2600,0
|
|
20240403,162500,497223435,2600,2600,2600,2600,0
|
|
20240403,162400,497223435,2600,2600,2600,2600,0
|
|
20240403,162300,497223435,2600,2600,2600,2600,0
|
|
20240403,162200,497223435,2600,2600,2600,2600,0
|
|
20240403,162100,497223435,2600,2600,2600,2600,0
|
|
20240403,162000,497223435,2600,2600,2600,2600,0
|
|
20240403,161900,497223435,2600,2600,2600,2600,0
|
|
20240403,161800,497223435,2600,2600,2600,2600,0
|
|
20240403,161700,497223435,2600,2600,2600,2600,0
|
|
20240403,161600,497223435,2600,2600,2600,2600,0
|
|
20240403,161500,497223435,2600,2600,2600,2600,0
|
|
20240403,161400,497223435,2600,2600,2600,2600,0
|
|
20240403,161300,497223435,2600,2600,2600,2600,0
|
|
20240403,161200,497223435,2600,2600,2600,2600,0
|
|
20240403,161100,497223435,2600,2600,2600,2600,0
|
|
20240403,161000,497223435,2600,2600,2600,2600,0
|
|
20240403,160900,497223435,2600,2600,2600,2600,0
|
|
20240403,160800,497223435,2600,2600,2600,2600,6257
|
|
20240403,160700,497223435,2600,2600,2600,2600,0
|
|
20240403,160600,497223435,2600,2600,2600,2600,0
|
|
20240403,160500,497223435,2600,2600,2600,2600,0
|
|
20240403,160400,497223435,2600,2600,2600,2600,0
|
|
20240403,160300,497223435,2600,2600,2600,2600,0
|
|
20240403,160200,497223435,2600,2600,2600,2600,0
|
|
20240403,160100,497223435,2600,2600,2600,2600,0
|
|
20240403,160000,497223435,2600,2600,2600,2600,0
|
|
20240403,155900,497223435,2600,2600,2600,2600,0
|
|
20240403,155800,497223435,2600,2600,2600,2600,0
|
|
20240403,155700,497223435,2600,2600,2600,2600,0
|
|
20240403,155600,497223435,2600,2600,2600,2600,0
|
|
20240403,155500,497223435,2600,2600,2600,2600,0
|
|
20240403,155400,497223435,2600,2600,2600,2600,0
|
|
20240403,155300,497223435,2600,2600,2600,2600,0
|
|
20240403,155200,497223435,2600,2600,2600,2600,0
|
|
20240403,155100,497223435,2600,2600,2600,2600,0
|
|
20240403,155000,497223435,2600,2600,2600,2600,0
|
|
20240403,154900,497223435,2600,2600,2600,2600,0
|
|
20240403,154800,497223435,2600,2600,2600,2600,0
|
|
20240403,154700,497223435,2600,2600,2600,2600,0
|
|
20240403,154600,497223435,2600,2600,2600,2600,0
|
|
20240403,154500,497223435,2600,2600,2600,2600,0
|
|
20240403,154400,497223435,2600,2600,2600,2600,0
|
|
20240403,154300,497223435,2600,2600,2600,2600,0
|
|
20240403,154200,497223435,2600,2600,2600,2600,0
|
|
20240403,154100,497223435,2600,2600,2600,2600,0
|
|
20240403,154000,497223435,2600,2600,2600,2600,0
|
|
20240403,153900,497223435,2600,2600,2600,2600,0
|
|
20240403,153800,497223435,2600,2600,2600,2600,6257
|
|
20240403,153700,497223435,2600,2600,2600,2600,0
|
|
20240403,153600,497223435,2600,2600,2600,2600,0
|
|
20240403,153500,497223435,2600,2600,2600,2600,0
|
|
20240403,153400,497223435,2600,2600,2600,2600,0
|
|
20240403,153300,497223435,2600,2600,2600,2600,0
|
|
20240403,153200,497223435,2600,2600,2600,2600,0
|
|
20240403,153100,497223435,2600,2600,2600,2600,0
|
|
20240403,153000,497223435,2600,2600,2600,2600,6257
|
|
20240403,152900,480955235,2605,2605,2605,2605,0
|
|
20240403,152800,480955235,2605,2605,2605,2605,0
|
|
20240403,152700,480955235,2605,2605,2605,2605,0
|
|
20240403,152600,480955235,2605,2605,2605,2605,0
|
|
20240403,152500,480955235,2605,2605,2605,2605,0
|
|
20240403,152400,480955235,2605,2605,2605,2605,0
|
|
20240403,152300,480955235,2605,2605,2605,2605,0
|
|
20240403,152200,480955235,2605,2605,2605,2605,0
|
|
20240403,152100,480955235,2605,2605,2605,2605,0
|
|
20240403,152000,480955235,2605,2605,2605,2605,0
|
|
20240403,151900,480955235,2605,2605,2610,2600,397
|
|
20240403,151800,479921195,2610,2605,2610,2600,1151
|
|
20240403,151700,476923365,2610,2610,2610,2610,202
|
|
20240403,151600,476396145,2610,2610,2610,2610,2
|
|
20240403,151500,476390925,2610,2605,2610,2600,11
|
|
20240403,151400,476362260,2610,2610,2610,2605,3
|
|
20240403,151300,476354435,2610,2605,2610,2605,1547
|
|
20240403,151200,472324485,2605,2605,2605,2605,351
|
|
20240403,151100,471410130,2605,2605,2605,2600,75
|
|
20240403,151000,471214805,2600,2600,2605,2600,33
|
|
20240403,150900,471128995,2600,2600,2600,2600,144
|
|
20240403,150800,470754595,2600,2600,2600,2600,211
|
|
20240403,150700,470205995,2600,2600,2600,2600,176
|
|
20240403,150600,469748395,2600,2600,2605,2595,1623
|
|
20240403,150500,465528615,2600,2600,2600,2600,437
|
|
20240403,150400,464392415,2600,2600,2600,2600,205
|
|
20240403,150300,463859415,2600,2600,2600,2600,15
|
|
20240403,150200,463820415,2595,2600,2605,2595,1027
|
|
20240403,150100,461153065,2600,2600,2600,2600,232
|
|
20240403,150000,460549865,2600,2600,2600,2600,1000
|
|
20240403,145900,457949865,2600,2600,2600,2600,12128
|
|
20240403,145800,426417065,2600,2610,2610,2600,16258
|
|
20240403,145700,384088930,2610,2610,2610,2610,1
|
|
20240403,145600,384086320,2610,2610,2610,2610,1
|
|
20240403,145500,384083710,2610,2610,2610,2610,0
|
|
20240403,145400,384083710,2610,2610,2610,2605,10
|
|
20240403,145300,384057635,2610,2610,2610,2610,1
|
|
20240403,145200,384055025,2610,2610,2610,2610,228
|
|
20240403,145100,383459945,2610,2610,2610,2610,3
|
|
20240403,145000,383452115,2605,2605,2605,2605,4
|
|
20240403,144900,383441695,2610,2610,2610,2610,300
|
|
20240403,144800,382658695,2610,2610,2610,2610,1000
|
|
20240403,144700,380048695,2605,2605,2605,2605,0
|
|
20240403,144600,380048695,2605,2610,2610,2605,313
|
|
20240403,144500,379231785,2610,2610,2610,2610,1035
|
|
20240403,144400,376530435,2605,2605,2605,2605,0
|
|
20240403,144300,376530435,2605,2605,2605,2605,0
|
|
20240403,144200,376530435,2605,2605,2605,2605,5
|
|
20240403,144100,376517410,2610,2610,2610,2610,0
|
|
20240403,144000,376517410,2610,2610,2610,2610,0
|
|
20240403,143900,376517410,2610,2610,2610,2610,10
|
|
20240403,143800,376491310,2610,2610,2610,2610,575
|
|
20240403,143700,374990560,2620,2610,2620,2610,1001
|
|
20240403,143600,372377940,2610,2610,2610,2610,0
|
|
20240403,143500,372377940,2610,2610,2610,2610,66
|
|
20240403,143400,372205680,2605,2610,2610,2605,1004
|
|
20240403,143300,369589760,2620,2620,2620,2620,0
|
|
20240403,143200,369589760,2620,2620,2620,2620,0
|
|
20240403,143100,369589760,2620,2620,2620,2620,11
|
|
20240403,143000,369560940,2605,2610,2610,2605,502
|
|
20240403,142900,368253180,2605,2605,2605,2605,1
|
|
20240403,142800,368250575,2610,2610,2610,2610,650
|
|
20240403,142700,366554075,2620,2620,2620,2620,0
|
|
20240403,142600,366554075,2620,2610,2620,2610,31
|
|
20240403,142500,366473155,2610,2610,2610,2610,0
|
|
20240403,142400,366473155,2610,2610,2610,2610,2
|
|
20240403,142300,366467935,2610,2605,2610,2605,693
|
|
20240403,142200,364662660,2605,2605,2605,2605,5
|
|
20240403,142100,364649635,2620,2620,2620,2620,0
|
|
20240403,142000,364649635,2620,2620,2620,2620,1
|
|
20240403,141900,364647015,2605,2605,2605,2605,0
|
|
20240403,141800,364647015,2605,2610,2610,2605,304
|
|
20240403,141700,363853595,2610,2610,2610,2610,1471
|
|
20240403,141600,360014285,2615,2615,2615,2615,3
|
|
20240403,141500,360006440,2610,2610,2610,2610,0
|
|
20240403,141400,360006440,2610,2610,2610,2610,4
|
|
20240403,141300,359996000,2620,2620,2620,2620,7
|
|
20240403,141200,359977660,2615,2620,2620,2615,96
|
|
20240403,141100,359726615,2615,2615,2615,2615,798
|
|
20240403,141000,357639845,2610,2610,2610,2610,5
|
|
20240403,140900,357626795,2610,2610,2610,2610,0
|
|
20240403,140800,357626795,2610,2610,2610,2610,459
|
|
20240403,140700,356428805,2610,2615,2615,2605,138
|
|
20240403,140600,356069105,2615,2605,2615,2605,18
|
|
20240403,140500,356022110,2605,2605,2605,2605,0
|
|
20240403,140400,356022110,2605,2605,2605,2605,0
|
|
20240403,140300,356022110,2605,2605,2605,2605,14
|
|
20240403,140200,355985640,2605,2605,2605,2605,4
|
|
20240403,140100,355975220,2610,2610,2610,2610,0
|
|
20240403,140000,355975220,2610,2610,2610,2610,100
|
|
20240403,135900,355714220,2615,2615,2615,2615,1
|
|
20240403,135800,355711605,2610,2610,2610,2610,1521
|
|
20240403,135700,351741795,2615,2615,2615,2615,1
|
|
20240403,135600,351739180,2610,2610,2610,2610,0
|
|
20240403,135500,351739180,2610,2610,2610,2610,0
|
|
20240403,135400,351739180,2610,2610,2610,2610,0
|
|
20240403,135300,351739180,2610,2615,2615,2610,5
|
|
20240403,135200,351726125,2610,2610,2610,2610,2010
|
|
20240403,135100,346480025,2620,2620,2620,2620,1
|
|
20240403,135000,346477405,2610,2610,2610,2610,330
|
|
20240403,134900,345616105,2610,2610,2610,2610,4
|
|
20240403,134800,345605665,2615,2615,2615,2615,0
|
|
20240403,134700,345605665,2615,2620,2620,2615,64
|
|
20240403,134600,345438300,2610,2610,2610,2610,0
|
|
20240403,134500,345438300,2610,2615,2620,2610,14
|
|
20240403,134400,345401675,2610,2610,2610,2610,0
|
|
20240403,134300,345401675,2610,2610,2610,2610,500
|
|
20240403,134200,344096675,2620,2620,2620,2610,502
|
|
20240403,134100,342786435,2605,2605,2605,2605,4
|
|
20240403,134000,342776015,2620,2620,2620,2620,0
|
|
20240403,133900,342776015,2620,2620,2620,2620,0
|
|
20240403,133800,342776015,2620,2620,2620,2610,1003
|
|
20240403,133700,340158155,2610,2610,2610,2610,901
|
|
20240403,133600,337806545,2615,2615,2615,2615,1
|
|
20240403,133500,337803930,2615,2615,2615,2615,1
|
|
20240403,133400,337801315,2610,2610,2610,2610,296
|
|
20240403,133300,337028755,2610,2610,2610,2610,4
|
|
20240403,133200,337018315,2610,2610,2610,2610,0
|
|
20240403,133100,337018315,2610,2620,2620,2610,139
|
|
20240403,133000,336655515,2610,2610,2610,2610,410
|
|
20240403,132900,335585415,2610,2610,2610,2610,294
|
|
20240403,132800,334818075,2610,2610,2610,2610,300
|
|
20240403,132700,334035075,2610,2610,2610,2610,608
|
|
20240403,132600,332448195,2605,2610,2625,2605,873
|
|
20240403,132500,330169655,2610,2610,2610,2610,5
|
|
20240403,132400,330156605,2610,2615,2615,2610,535
|
|
20240403,132300,328760250,2615,2615,2615,2615,0
|
|
20240403,132200,328760250,2615,2615,2615,2615,0
|
|
20240403,132100,328760250,2615,2620,2620,2615,2036
|
|
20240403,132000,323436060,2625,2625,2625,2625,0
|
|
20240403,131900,323436060,2625,2625,2625,2625,1
|
|
20240403,131800,323433435,2625,2625,2625,2625,390
|
|
20240403,131700,322409685,2625,2615,2625,2615,6
|
|
20240403,131600,322393975,2625,2625,2625,2625,1
|
|
20240403,131500,322391350,2610,2610,2610,2610,0
|
|
20240403,131400,322391350,2610,2610,2610,2610,0
|
|
20240403,131300,322391350,2610,2610,2610,2610,5
|
|
20240403,131200,322378300,2625,2625,2625,2625,1
|
|
20240403,131100,322375675,2610,2610,2610,2610,0
|
|
20240403,131000,322375675,2610,2610,2610,2610,0
|
|
20240403,130900,322375675,2610,2610,2610,2610,247
|
|
20240403,130800,321731005,2615,2615,2615,2615,0
|
|
20240403,130700,321731005,2615,2615,2615,2615,0
|
|
20240403,130600,321731005,2615,2615,2615,2615,21
|
|
20240403,130500,321676090,2615,2615,2615,2615,4
|
|
20240403,130400,321665630,2625,2625,2625,2625,20
|
|
20240403,130300,321613130,2625,2625,2625,2625,14
|
|
20240403,130200,321576380,2610,2610,2610,2610,710
|
|
20240403,130100,319723280,2610,2610,2610,2610,5
|
|
20240403,130000,319710230,2615,2615,2615,2615,0
|
|
20240403,125900,319710230,2615,2615,2615,2615,0
|
|
20240403,125800,319710230,2615,2615,2615,2615,637
|
|
20240403,125700,318044475,2610,2610,2610,2610,4
|
|
20240403,125600,318034035,2615,2615,2615,2615,4
|
|
20240403,125500,318023575,2615,2615,2615,2615,1
|
|
20240403,125400,318020960,2615,2615,2615,2615,28
|
|
20240403,125300,317947740,2610,2610,2610,2610,5
|
|
20240403,125200,317934690,2615,2615,2615,2615,0
|
|
20240403,125100,317934690,2615,2615,2615,2615,2
|
|
20240403,125000,317929460,2610,2610,2610,2610,0
|
|
20240403,124900,317929460,2610,2610,2610,2610,4
|
|
20240403,124800,317919020,2615,2615,2615,2615,201
|
|
20240403,124700,317393405,2615,2615,2615,2615,1
|
|
20240403,124600,317390790,2610,2615,2615,2610,4569
|
|
20240403,124500,305465450,2615,2615,2615,2615,4
|
|
20240403,124400,305454990,2610,2610,2610,2610,0
|
|
20240403,124300,305454990,2610,2615,2615,2610,56
|
|
20240403,124200,305308815,2615,2615,2615,2615,100
|
|
20240403,124100,305047315,2610,2610,2610,2610,5
|
|
20240403,124000,305034265,2620,2615,2620,2615,101
|
|
20240403,123900,304770145,2610,2610,2610,2610,0
|
|
20240403,123800,304770145,2610,2610,2610,2610,0
|
|
20240403,123700,304770145,2610,2610,2610,2610,4
|
|
20240403,123600,304759705,2620,2615,2620,2610,2520
|
|
20240403,123500,298182350,2625,2625,2625,2625,5
|
|
20240403,123400,298169225,2625,2625,2625,2625,0
|
|
20240403,123300,298169225,2625,2625,2625,2625,2
|
|
20240403,123200,298163975,2610,2625,2625,2610,57
|
|
20240403,123100,298014410,2615,2615,2615,2615,100
|
|
20240403,123000,297752910,2615,2615,2615,2615,35
|
|
20240403,122900,297661385,2615,2615,2615,2615,69
|
|
20240403,122800,297480950,2610,2615,2615,2610,20
|
|
20240403,122700,297428675,2615,2615,2615,2615,70
|
|
20240403,122600,297245625,2610,2610,2610,2610,0
|
|
20240403,122500,297245625,2610,2610,2610,2610,0
|
|
20240403,122400,297245625,2610,2610,2610,2610,304
|
|
20240403,122300,296452185,2615,2615,2615,2615,1
|
|
20240403,122200,296449570,2610,2615,2615,2610,1032
|
|
20240403,122100,293755890,2615,2610,2615,2610,317
|
|
20240403,122000,292928510,2610,2615,2615,2610,105
|
|
20240403,121900,292653955,2615,2615,2615,2615,0
|
|
20240403,121800,292653955,2615,2615,2615,2615,0
|
|
20240403,121700,292653955,2615,2615,2615,2615,0
|
|
20240403,121600,292653955,2615,2615,2615,2610,22
|
|
20240403,121500,292596450,2615,2615,2615,2615,0
|
|
20240403,121400,292596450,2615,2615,2615,2615,6
|
|
20240403,121300,292580760,2615,2615,2615,2615,595
|
|
20240403,121200,291024835,2615,2615,2615,2615,10
|
|
20240403,121100,290998685,2615,2615,2615,2615,125
|
|
20240403,121000,290671810,2620,2620,2620,2620,1
|
|
20240403,120900,290669190,2620,2620,2620,2620,101
|
|
20240403,120800,290404570,2620,2615,2620,2615,7
|
|
20240403,120700,290386255,2615,2615,2615,2615,0
|
|
20240403,120600,290386255,2615,2615,2615,2615,19
|
|
20240403,120500,290336570,2615,2615,2615,2615,0
|
|
20240403,120400,290336570,2615,2615,2615,2615,4
|
|
20240403,120300,290326110,2615,2615,2615,2615,0
|
|
20240403,120200,290326110,2615,2615,2615,2615,0
|
|
20240403,120100,290326110,2615,2615,2615,2615,0
|
|
20240403,120000,290326110,2615,2615,2615,2615,4
|
|
20240403,115900,290315650,2615,2615,2615,2615,0
|
|
20240403,115800,290315650,2615,2615,2615,2615,0
|
|
20240403,115700,290315650,2615,2620,2620,2615,142
|
|
20240403,115600,289944225,2615,2620,2620,2615,5
|
|
20240403,115500,289931145,2620,2620,2620,2620,2
|
|
20240403,115400,289925905,2620,2620,2620,2620,0
|
|
20240403,115300,289925905,2620,2620,2620,2620,64
|
|
20240403,115200,289758225,2630,2615,2630,2615,5
|
|
20240403,115100,289745135,2615,2615,2615,2615,33
|
|
20240403,115000,289658840,2620,2620,2620,2620,2
|
|
20240403,114900,289653600,2615,2630,2630,2615,2039
|
|
20240403,114800,284321600,2615,2615,2615,2615,4
|
|
20240403,114700,284311140,2630,2630,2630,2630,0
|
|
20240403,114600,284311140,2630,2630,2630,2630,0
|
|
20240403,114500,284311140,2630,2630,2630,2630,1
|
|
20240403,114400,284308510,2630,2615,2630,2615,9
|
|
20240403,114300,284284945,2615,2615,2615,2615,4679
|
|
20240403,114200,272049360,2615,2615,2615,2615,3
|
|
20240403,114100,272041515,2610,2610,2610,2610,0
|
|
20240403,114000,272041515,2610,2610,2610,2610,4
|
|
20240403,113900,272031075,2615,2610,2615,2610,16
|
|
20240403,113800,271989310,2610,2615,2615,2610,14290
|
|
20240403,113700,234692375,2615,2615,2615,2615,6543
|
|
20240403,113600,217582430,2615,2620,2620,2615,7504
|
|
20240403,113500,197951940,2635,2635,2635,2635,19
|
|
20240403,113400,197901875,2640,2640,2640,2640,0
|
|
20240403,113300,197901875,2640,2640,2640,2640,1
|
|
20240403,113200,197899235,2640,2640,2640,2620,9
|
|
20240403,113100,197875575,2625,2625,2625,2625,0
|
|
20240403,113000,197875575,2625,2625,2625,2625,400
|
|
20240403,112900,196825575,2625,2625,2625,2625,0
|
|
20240403,112800,196825575,2625,2620,2625,2620,6
|
|
20240403,112700,196809845,2625,2625,2625,2625,25
|
|
20240403,112600,196744220,2625,2625,2625,2625,1
|
|
20240403,112500,196741595,2625,2625,2625,2625,2
|
|
20240403,112400,196736345,2620,2620,2620,2620,5
|
|
20240403,112300,196723245,2620,2620,2620,2620,0
|
|
20240403,112200,196723245,2620,2620,2620,2620,0
|
|
20240403,112100,196723245,2620,2620,2620,2620,0
|
|
20240403,112000,196723245,2620,2620,2620,2620,154
|
|
20240403,111900,196319765,2625,2625,2625,2625,0
|
|
20240403,111800,196319765,2625,2625,2625,2625,3
|
|
20240403,111700,196311890,2625,2625,2625,2625,1
|
|
20240403,111600,196309265,2625,2625,2625,2625,3
|
|
20240403,111500,196301390,2620,2625,2625,2620,5
|
|
20240403,111400,196288285,2625,2625,2625,2625,19
|
|
20240403,111300,196238410,2625,2625,2625,2625,3
|
|
20240403,111200,196230535,2620,2620,2620,2620,0
|
|
20240403,111100,196230535,2620,2625,2625,2620,63
|
|
20240403,111000,196065185,2625,2625,2625,2625,2
|
|
20240403,110900,196059935,2625,2625,2625,2625,0
|
|
20240403,110800,196059935,2625,2625,2625,2625,1
|
|
20240403,110700,196057310,2620,2625,2625,2620,6
|
|
20240403,110600,196041580,2620,2620,2620,2620,3632
|
|
20240403,110500,186525740,2625,2625,2625,2625,1045
|
|
20240403,110400,183782615,2635,2635,2635,2635,4
|
|
20240403,110300,183772075,2620,2625,2625,2620,1004
|
|
20240403,110200,181139920,2625,2625,2625,2625,0
|
|
20240403,110100,181139920,2625,2625,2625,2625,0
|
|
20240403,110000,181139920,2625,2625,2625,2625,0
|
|
20240403,105900,181139920,2625,2625,2625,2620,4975
|
|
20240403,105800,168093045,2630,2630,2630,2630,300
|
|
20240403,105700,167304045,2625,2625,2625,2625,56
|
|
20240403,105600,167157045,2625,2625,2625,2625,1000
|
|
20240403,105500,164532045,2625,2635,2635,2625,1861
|
|
20240403,105400,159632835,2645,2645,2645,2645,0
|
|
20240403,105300,159632835,2645,2645,2645,2645,0
|
|
20240403,105200,159632835,2645,2630,2645,2630,1002
|
|
20240403,105100,156997560,2645,2630,2645,2630,6
|
|
20240403,105000,156981750,2630,2630,2630,2630,0
|
|
20240403,104900,156981750,2630,2630,2630,2630,703
|
|
20240403,104800,155132860,2630,2630,2630,2630,181
|
|
20240403,104700,154656830,2630,2630,2630,2630,5
|
|
20240403,104600,154643680,2630,2630,2630,2630,1
|
|
20240403,104500,154641050,2645,2645,2645,2645,1
|
|
20240403,104400,154638405,2630,2635,2635,2630,2000
|
|
20240403,104300,149373405,2640,2635,2640,2630,1097
|
|
20240403,104200,146478275,2630,2630,2630,2630,0
|
|
20240403,104100,146478275,2630,2630,2630,2630,27
|
|
20240403,104000,146407265,2640,2640,2640,2640,2
|
|
20240403,103900,146401985,2640,2635,2640,2630,47
|
|
20240403,103800,146278155,2640,2640,2640,2640,1
|
|
20240403,103700,146275515,2630,2630,2630,2630,0
|
|
20240403,103600,146275515,2630,2630,2630,2630,400
|
|
20240403,103500,145223515,2625,2625,2625,2625,4
|
|
20240403,103400,145213015,2625,2625,2625,2625,500
|
|
20240403,103300,143900515,2630,2630,2630,2630,38
|
|
20240403,103200,143800575,2625,2625,2625,2625,0
|
|
20240403,103100,143800575,2625,2625,2625,2625,1275
|
|
20240403,103000,140453700,2630,2630,2630,2630,297
|
|
20240403,102900,139672590,2630,2630,2630,2630,296
|
|
20240403,102800,138894110,2640,2625,2640,2625,101
|
|
20240403,102700,138627500,2625,2625,2625,2625,5
|
|
20240403,102600,138614375,2640,2640,2640,2640,0
|
|
20240403,102500,138614375,2640,2640,2640,2640,1
|
|
20240403,102400,138611735,2625,2625,2625,2625,0
|
|
20240403,102300,138611735,2625,2625,2625,2625,4
|
|
20240403,102200,138601235,2640,2640,2640,2640,0
|
|
20240403,102100,138601235,2640,2640,2640,2640,1
|
|
20240403,102000,138598595,2625,2625,2625,2625,0
|
|
20240403,101900,138598595,2625,2625,2625,2625,4
|
|
20240403,101800,138588095,2645,2645,2645,2645,0
|
|
20240403,101700,138588095,2645,2645,2645,2645,0
|
|
20240403,101600,138588095,2645,2645,2645,2645,4
|
|
20240403,101500,138577515,2625,2620,2625,2620,494
|
|
20240403,101400,137280790,2620,2625,2625,2620,807
|
|
20240403,101300,135163890,2625,2630,2630,2625,1287
|
|
20240403,101200,131784745,2630,2630,2630,2630,0
|
|
20240403,101100,131784745,2630,2635,2635,2630,61
|
|
20240403,101000,131624310,2630,2630,2630,2630,0
|
|
20240403,100900,131624310,2630,2630,2630,2630,0
|
|
20240403,100800,131624310,2630,2630,2630,2630,251
|
|
20240403,100700,130964180,2635,2630,2640,2630,115
|
|
20240403,100600,130661705,2635,2635,2635,2635,6
|
|
20240403,100500,130645895,2635,2635,2635,2635,0
|
|
20240403,100400,130645895,2635,2635,2635,2630,6
|
|
20240403,100300,130630090,2635,2625,2640,2625,10
|
|
20240403,100200,130603790,2640,2645,2645,2640,107
|
|
20240403,100100,130321285,2645,2645,2645,2645,0
|
|
20240403,100000,130321285,2645,2635,2645,2635,1568
|
|
20240403,095900,126189145,2635,2625,2635,2625,112
|
|
20240403,095800,125894065,2630,2625,2630,2625,628
|
|
20240403,095700,124242875,2625,2635,2635,2620,4470
|
|
20240403,095600,112531155,2635,2625,2635,2620,102
|
|
20240403,095500,112263785,2620,2620,2620,2620,10
|
|
20240403,095400,112237585,2620,2635,2635,2620,7
|
|
20240403,095300,112219200,2635,2635,2635,2635,20
|
|
20240403,095200,112166500,2620,2625,2625,2620,500
|
|
20240403,095100,110856000,2625,2625,2625,2625,315
|
|
20240403,095000,110029125,2625,2630,2635,2620,3717
|
|
20240403,094900,100274075,2630,2635,2635,2630,3500
|
|
20240403,094800,91063915,2650,2650,2650,2650,0
|
|
20240403,094700,91063915,2650,2650,2650,2650,2
|
|
20240403,094600,91058615,2635,2635,2635,2635,35
|
|
20240403,094500,90966390,2635,2635,2635,2635,0
|
|
20240403,094400,90966390,2635,2640,2640,2635,405
|
|
20240403,094300,89899190,2635,2640,2640,2635,1501
|
|
20240403,094200,85942050,2655,2655,2655,2655,1
|
|
20240403,094100,85939395,2655,2655,2655,2655,0
|
|
20240403,094000,85939395,2655,2650,2655,2650,6
|
|
20240403,093900,85923475,2635,2650,2650,2635,710
|
|
20240403,093800,84042125,2630,2630,2630,2630,0
|
|
20240403,093700,84042125,2630,2640,2640,2630,2459
|
|
20240403,093600,77556145,2640,2640,2640,2640,0
|
|
20240403,093500,77556145,2640,2640,2640,2640,0
|
|
20240403,093400,77556145,2640,2635,2640,2635,307
|
|
20240403,093300,76747165,2635,2635,2635,2635,0
|
|
20240403,093200,76747165,2635,2635,2635,2635,432
|
|
20240403,093100,75608845,2640,2640,2640,2640,0
|
|
20240403,093000,75608845,2640,2640,2640,2640,18
|
|
20240403,092900,75561325,2650,2650,2650,2650,5
|
|
20240403,092800,75548075,2630,2640,2650,2630,4619
|
|
20240403,092700,63387310,2645,2645,2645,2645,1891
|
|
20240403,092600,58385615,2645,2645,2645,2645,2
|
|
20240403,092500,58380325,2645,2645,2645,2645,1
|
|
20240403,092400,58377680,2645,2645,2645,2645,1
|
|
20240403,092300,58375035,2645,2645,2645,2645,100
|
|
20240403,092200,58110535,2645,2645,2645,2645,0
|
|
20240403,092100,58110535,2645,2645,2645,2645,17
|
|
20240403,092000,58065570,2645,2640,2645,2635,155
|
|
20240403,091900,57656125,2640,2635,2640,2635,81
|
|
20240403,091800,57442620,2635,2635,2635,2635,300
|
|
20240403,091700,56652120,2635,2635,2635,2635,1
|
|
20240403,091600,56649485,2635,2630,2640,2630,164
|
|
20240403,091500,56217930,2630,2640,2640,2630,999
|
|
20240403,091400,53585570,2640,2640,2640,2635,2075
|
|
20240403,091300,48117625,2640,2635,2640,2630,5649
|
|
20240403,091200,33232250,2640,2640,2640,2635,544
|
|
20240403,091100,31798650,2640,2640,2640,2640,47
|
|
20240403,091000,31674570,2640,2640,2640,2635,4308
|
|
20240403,090900,20322250,2640,2660,2660,2640,1094
|
|
20240403,090800,17432320,2655,2665,2665,2655,28
|
|
20240403,090700,17357735,2665,2660,2665,2660,78
|
|
20240403,090600,17150250,2660,2655,2660,2655,12
|
|
20240403,090500,17118365,2655,2655,2655,2655,1
|
|
20240403,090400,17115710,2645,2645,2645,2645,0
|
|
20240403,090300,17115710,2645,2660,2660,2635,2892
|
|
20240403,090200,9468765,2660,2650,2660,2640,1732
|
|
20240403,090100,4867685,2655,2680,2680,2655,658
|
|
20240403,090000,3118620,2670,2695,2700,2670,1113
|