643 lines
31 KiB
CSV
643 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,194000,1942333990,2905,2905,2905,2905,22735
|
|
20240403,193900,1942333990,2905,2905,2905,2905,0
|
|
20240403,193800,1942333990,2905,2905,2905,2905,0
|
|
20240403,193700,1942333990,2905,2905,2905,2905,0
|
|
20240403,193600,1942333990,2905,2905,2905,2905,0
|
|
20240403,193500,1942333990,2905,2905,2905,2905,0
|
|
20240403,193400,1942333990,2905,2905,2905,2905,0
|
|
20240403,193300,1942333990,2905,2905,2905,2905,0
|
|
20240403,193200,1942333990,2905,2905,2905,2905,0
|
|
20240403,193100,1942333990,2905,2905,2905,2905,0
|
|
20240403,193000,1942333990,2905,2905,2905,2905,0
|
|
20240403,192900,1942333990,2905,2905,2905,2905,0
|
|
20240403,192800,1942333990,2905,2905,2905,2905,0
|
|
20240403,192700,1942333990,2905,2905,2905,2905,0
|
|
20240403,192600,1942333990,2905,2905,2905,2905,0
|
|
20240403,192500,1942333990,2905,2905,2905,2905,0
|
|
20240403,192400,1942333990,2905,2905,2905,2905,0
|
|
20240403,192300,1942333990,2905,2905,2905,2905,0
|
|
20240403,192200,1942333990,2905,2905,2905,2905,0
|
|
20240403,192100,1942333990,2905,2905,2905,2905,0
|
|
20240403,192000,1942333990,2905,2905,2905,2905,0
|
|
20240403,191900,1942333990,2905,2905,2905,2905,0
|
|
20240403,191800,1942333990,2905,2905,2905,2905,0
|
|
20240403,191700,1942333990,2905,2905,2905,2905,0
|
|
20240403,191600,1942333990,2905,2905,2905,2905,0
|
|
20240403,191500,1942333990,2905,2905,2905,2905,0
|
|
20240403,191400,1942333990,2905,2905,2905,2905,0
|
|
20240403,191300,1942333990,2905,2905,2905,2905,0
|
|
20240403,191200,1942333990,2905,2905,2905,2905,0
|
|
20240403,191100,1942333990,2905,2905,2905,2905,0
|
|
20240403,191000,1942333990,2905,2905,2905,2905,22735
|
|
20240403,190900,1942333990,2905,2905,2905,2905,0
|
|
20240403,190800,1942333990,2905,2905,2905,2905,0
|
|
20240403,190700,1942333990,2905,2905,2905,2905,0
|
|
20240403,190600,1942333990,2905,2905,2905,2905,0
|
|
20240403,190500,1942333990,2905,2905,2905,2905,0
|
|
20240403,190400,1942333990,2905,2905,2905,2905,0
|
|
20240403,190300,1942333990,2905,2905,2905,2905,0
|
|
20240403,190200,1942333990,2905,2905,2905,2905,0
|
|
20240403,190100,1942333990,2905,2905,2905,2905,0
|
|
20240403,190000,1942333990,2905,2905,2905,2905,0
|
|
20240403,185900,1942333990,2905,2905,2905,2905,0
|
|
20240403,185800,1942333990,2905,2905,2905,2905,0
|
|
20240403,185700,1942333990,2905,2905,2905,2905,0
|
|
20240403,185600,1942333990,2905,2905,2905,2905,0
|
|
20240403,185500,1942333990,2905,2905,2905,2905,0
|
|
20240403,185400,1942333990,2905,2905,2905,2905,0
|
|
20240403,185300,1942333990,2905,2905,2905,2905,0
|
|
20240403,185200,1942333990,2905,2905,2905,2905,0
|
|
20240403,185100,1942333990,2905,2905,2905,2905,0
|
|
20240403,185000,1942333990,2905,2905,2905,2905,0
|
|
20240403,184900,1942333990,2905,2905,2905,2905,0
|
|
20240403,184800,1942333990,2905,2905,2905,2905,0
|
|
20240403,184700,1942333990,2905,2905,2905,2905,0
|
|
20240403,184600,1942333990,2905,2905,2905,2905,0
|
|
20240403,184500,1942333990,2905,2905,2905,2905,0
|
|
20240403,184400,1942333990,2905,2905,2905,2905,0
|
|
20240403,184300,1942333990,2905,2905,2905,2905,0
|
|
20240403,184200,1942333990,2905,2905,2905,2905,0
|
|
20240403,184100,1942333990,2905,2905,2905,2905,0
|
|
20240403,184000,1942333990,2905,2905,2905,2905,22735
|
|
20240403,183900,1942333990,2905,2905,2905,2905,0
|
|
20240403,183800,1942333990,2905,2905,2905,2905,0
|
|
20240403,183700,1942333990,2905,2905,2905,2905,0
|
|
20240403,183600,1942333990,2905,2905,2905,2905,0
|
|
20240403,183500,1942333990,2905,2905,2905,2905,0
|
|
20240403,183400,1942333990,2905,2905,2905,2905,0
|
|
20240403,183300,1942333990,2905,2905,2905,2905,0
|
|
20240403,183200,1942333990,2905,2905,2905,2905,0
|
|
20240403,183100,1942333990,2905,2905,2905,2905,0
|
|
20240403,183000,1942333990,2905,2905,2905,2905,0
|
|
20240403,182900,1942333990,2905,2905,2905,2905,0
|
|
20240403,182800,1942333990,2905,2905,2905,2905,0
|
|
20240403,182700,1942333990,2905,2905,2905,2905,0
|
|
20240403,182600,1942333990,2905,2905,2905,2905,0
|
|
20240403,182500,1942333990,2905,2905,2905,2905,0
|
|
20240403,182400,1942333990,2905,2905,2905,2905,0
|
|
20240403,182300,1942333990,2905,2905,2905,2905,0
|
|
20240403,182200,1942333990,2905,2905,2905,2905,0
|
|
20240403,182100,1942333990,2905,2905,2905,2905,0
|
|
20240403,182000,1942333990,2905,2905,2905,2905,0
|
|
20240403,181900,1942333990,2905,2905,2905,2905,0
|
|
20240403,181800,1942333990,2905,2905,2905,2905,0
|
|
20240403,181700,1942333990,2905,2905,2905,2905,0
|
|
20240403,181600,1942333990,2905,2905,2905,2905,0
|
|
20240403,181500,1942333990,2905,2905,2905,2905,0
|
|
20240403,181400,1942333990,2905,2905,2905,2905,0
|
|
20240403,181300,1942333990,2905,2905,2905,2905,0
|
|
20240403,181200,1942333990,2905,2905,2905,2905,0
|
|
20240403,181100,1942333990,2905,2905,2905,2905,0
|
|
20240403,181000,1942333990,2905,2905,2905,2905,22735
|
|
20240403,180900,1942333990,2905,2905,2905,2905,0
|
|
20240403,180800,1942333990,2905,2905,2905,2905,0
|
|
20240403,180700,1942333990,2905,2905,2905,2905,0
|
|
20240403,180600,1942333990,2905,2905,2905,2905,0
|
|
20240403,180500,1942333990,2905,2905,2905,2905,0
|
|
20240403,180400,1942333990,2905,2905,2905,2905,0
|
|
20240403,180300,1942333990,2905,2905,2905,2905,0
|
|
20240403,180200,1942333990,2905,2905,2905,2905,0
|
|
20240403,180100,1942333990,2905,2905,2905,2905,0
|
|
20240403,180000,1942333990,2905,2905,2905,2905,0
|
|
20240403,175900,1942333990,2905,2905,2905,2905,0
|
|
20240403,175800,1942333990,2905,2905,2905,2905,0
|
|
20240403,175700,1942333990,2905,2905,2905,2905,0
|
|
20240403,175600,1942333990,2905,2905,2905,2905,0
|
|
20240403,175500,1942333990,2905,2905,2905,2905,0
|
|
20240403,175400,1942333990,2905,2905,2905,2905,0
|
|
20240403,175300,1942333990,2905,2905,2905,2905,0
|
|
20240403,175200,1942333990,2905,2905,2905,2905,0
|
|
20240403,175100,1942333990,2905,2905,2905,2905,0
|
|
20240403,175000,1942333990,2905,2905,2905,2905,0
|
|
20240403,174900,1942333990,2905,2905,2905,2905,0
|
|
20240403,174800,1942333990,2905,2905,2905,2905,0
|
|
20240403,174700,1942333990,2905,2905,2905,2905,0
|
|
20240403,174600,1942333990,2905,2905,2905,2905,0
|
|
20240403,174500,1942333990,2905,2905,2905,2905,0
|
|
20240403,174400,1942333990,2905,2905,2905,2905,0
|
|
20240403,174300,1942333990,2905,2905,2905,2905,0
|
|
20240403,174200,1942333990,2905,2905,2905,2905,0
|
|
20240403,174100,1942333990,2905,2905,2905,2905,0
|
|
20240403,174000,1942333990,2905,2905,2905,2905,22735
|
|
20240403,173900,1942333990,2905,2905,2905,2905,0
|
|
20240403,173800,1942333990,2905,2905,2905,2905,0
|
|
20240403,173700,1942333990,2905,2905,2905,2905,0
|
|
20240403,173600,1942333990,2905,2905,2905,2905,0
|
|
20240403,173500,1942333990,2905,2905,2905,2905,0
|
|
20240403,173400,1942333990,2905,2905,2905,2905,0
|
|
20240403,173300,1942333990,2905,2905,2905,2905,0
|
|
20240403,173200,1942333990,2905,2905,2905,2905,0
|
|
20240403,173100,1942333990,2905,2905,2905,2905,0
|
|
20240403,173000,1942333990,2905,2905,2905,2905,0
|
|
20240403,172900,1942333990,2905,2905,2905,2905,0
|
|
20240403,172800,1942333990,2905,2905,2905,2905,0
|
|
20240403,172700,1942333990,2905,2905,2905,2905,0
|
|
20240403,172600,1942333990,2905,2905,2905,2905,0
|
|
20240403,172500,1942333990,2905,2905,2905,2905,0
|
|
20240403,172400,1942333990,2905,2905,2905,2905,0
|
|
20240403,172300,1942333990,2905,2905,2905,2905,0
|
|
20240403,172200,1942333990,2905,2905,2905,2905,0
|
|
20240403,172100,1942333990,2905,2905,2905,2905,0
|
|
20240403,172000,1942333990,2905,2905,2905,2905,0
|
|
20240403,171900,1942333990,2905,2905,2905,2905,0
|
|
20240403,171800,1942333990,2905,2905,2905,2905,0
|
|
20240403,171700,1942333990,2905,2905,2905,2905,0
|
|
20240403,171600,1942333990,2905,2905,2905,2905,0
|
|
20240403,171500,1942333990,2905,2905,2905,2905,0
|
|
20240403,171400,1942333990,2905,2905,2905,2905,0
|
|
20240403,171300,1942333990,2905,2905,2905,2905,0
|
|
20240403,171200,1942333990,2905,2905,2905,2905,0
|
|
20240403,171100,1942333990,2905,2905,2905,2905,0
|
|
20240403,171000,1942333990,2905,2905,2905,2905,22735
|
|
20240403,170900,1942333990,2905,2905,2905,2905,0
|
|
20240403,170800,1942333990,2905,2905,2905,2905,0
|
|
20240403,170700,1942333990,2905,2905,2905,2905,0
|
|
20240403,170600,1942333990,2905,2905,2905,2905,0
|
|
20240403,170500,1942333990,2905,2905,2905,2905,0
|
|
20240403,170400,1942333990,2905,2905,2905,2905,0
|
|
20240403,170300,1942333990,2905,2905,2905,2905,0
|
|
20240403,170200,1942333990,2905,2905,2905,2905,0
|
|
20240403,170100,1942333990,2905,2905,2905,2905,0
|
|
20240403,170000,1942333990,2905,2905,2905,2905,0
|
|
20240403,165900,1942333990,2905,2905,2905,2905,0
|
|
20240403,165800,1942333990,2905,2905,2905,2905,0
|
|
20240403,165700,1942333990,2905,2905,2905,2905,0
|
|
20240403,165600,1942333990,2905,2905,2905,2905,0
|
|
20240403,165500,1942333990,2905,2905,2905,2905,0
|
|
20240403,165400,1942333990,2905,2905,2905,2905,0
|
|
20240403,165300,1942333990,2905,2905,2905,2905,0
|
|
20240403,165200,1942333990,2905,2905,2905,2905,0
|
|
20240403,165100,1942333990,2905,2905,2905,2905,0
|
|
20240403,165000,1942333990,2905,2905,2905,2905,0
|
|
20240403,164900,1942333990,2905,2905,2905,2905,0
|
|
20240403,164800,1942333990,2905,2905,2905,2905,0
|
|
20240403,164700,1942333990,2905,2905,2905,2905,0
|
|
20240403,164600,1942333990,2905,2905,2905,2905,0
|
|
20240403,164500,1942333990,2905,2905,2905,2905,0
|
|
20240403,164400,1942333990,2905,2905,2905,2905,0
|
|
20240403,164300,1942333990,2905,2905,2905,2905,0
|
|
20240403,164200,1942333990,2905,2905,2905,2905,0
|
|
20240403,164100,1942333990,2905,2905,2905,2905,0
|
|
20240403,164000,1942333990,2905,2905,2905,2905,22735
|
|
20240403,163900,1942333990,2905,2905,2905,2905,0
|
|
20240403,163800,1942333990,2905,2905,2905,2905,0
|
|
20240403,163700,1942333990,2905,2905,2905,2905,0
|
|
20240403,163600,1942333990,2905,2905,2905,2905,0
|
|
20240403,163500,1942333990,2905,2905,2905,2905,0
|
|
20240403,163400,1942333990,2905,2905,2905,2905,0
|
|
20240403,163300,1942333990,2905,2905,2905,2905,0
|
|
20240403,163200,1942333990,2905,2905,2905,2905,0
|
|
20240403,163100,1942333990,2905,2905,2905,2905,0
|
|
20240403,163000,1942333990,2905,2905,2905,2905,0
|
|
20240403,162900,1942333990,2905,2905,2905,2905,0
|
|
20240403,162800,1942333990,2905,2905,2905,2905,0
|
|
20240403,162700,1942333990,2905,2905,2905,2905,0
|
|
20240403,162600,1942333990,2905,2905,2905,2905,0
|
|
20240403,162500,1942333990,2905,2905,2905,2905,0
|
|
20240403,162400,1942333990,2905,2905,2905,2905,0
|
|
20240403,162300,1942333990,2905,2905,2905,2905,0
|
|
20240403,162200,1942333990,2905,2905,2905,2905,0
|
|
20240403,162100,1942333990,2905,2905,2905,2905,0
|
|
20240403,162000,1942333990,2905,2905,2905,2905,0
|
|
20240403,161900,1942333990,2905,2905,2905,2905,0
|
|
20240403,161800,1942333990,2905,2905,2905,2905,0
|
|
20240403,161700,1942333990,2905,2905,2905,2905,0
|
|
20240403,161600,1942333990,2905,2905,2905,2905,0
|
|
20240403,161500,1942333990,2905,2905,2905,2905,0
|
|
20240403,161400,1942333990,2905,2905,2905,2905,0
|
|
20240403,161300,1942333990,2905,2905,2905,2905,0
|
|
20240403,161200,1942333990,2905,2905,2905,2905,0
|
|
20240403,161100,1942333990,2905,2905,2905,2905,0
|
|
20240403,161000,1942333990,2905,2905,2905,2905,22735
|
|
20240403,160900,1942333990,2905,2905,2905,2905,0
|
|
20240403,160800,1942333990,2905,2905,2905,2905,0
|
|
20240403,160700,1942333990,2905,2905,2905,2905,0
|
|
20240403,160600,1942333990,2905,2905,2905,2905,0
|
|
20240403,160500,1942333990,2905,2905,2905,2905,0
|
|
20240403,160400,1942333990,2905,2905,2905,2905,0
|
|
20240403,160300,1942333990,2905,2905,2905,2905,0
|
|
20240403,160200,1942333990,2905,2905,2905,2905,0
|
|
20240403,160100,1942333990,2905,2905,2905,2905,0
|
|
20240403,160000,1942333990,2905,2905,2905,2905,0
|
|
20240403,155900,1942333990,2905,2905,2905,2905,0
|
|
20240403,155800,1942333990,2905,2905,2905,2905,0
|
|
20240403,155700,1942333990,2905,2905,2905,2905,0
|
|
20240403,155600,1942333990,2905,2905,2905,2905,0
|
|
20240403,155500,1942333990,2905,2905,2905,2905,0
|
|
20240403,155400,1942333990,2905,2905,2905,2905,0
|
|
20240403,155300,1942333990,2905,2905,2905,2905,0
|
|
20240403,155200,1942333990,2905,2905,2905,2905,0
|
|
20240403,155100,1942333990,2905,2905,2905,2905,0
|
|
20240403,155000,1942333990,2905,2905,2905,2905,0
|
|
20240403,154900,1942333990,2905,2905,2905,2905,0
|
|
20240403,154800,1942333990,2905,2905,2905,2905,0
|
|
20240403,154700,1942333990,2905,2905,2905,2905,0
|
|
20240403,154600,1942333990,2905,2905,2905,2905,0
|
|
20240403,154500,1942333990,2905,2905,2905,2905,0
|
|
20240403,154400,1942333990,2905,2905,2905,2905,0
|
|
20240403,154300,1942333990,2905,2905,2905,2905,0
|
|
20240403,154200,1942333990,2905,2905,2905,2905,0
|
|
20240403,154100,1942333990,2905,2905,2905,2905,0
|
|
20240403,154000,1942333990,2905,2905,2905,2905,22735
|
|
20240403,153900,1942333990,2905,2905,2905,2905,0
|
|
20240403,153800,1942333990,2905,2905,2905,2905,0
|
|
20240403,153700,1942333990,2905,2905,2905,2905,0
|
|
20240403,153600,1942333990,2905,2905,2905,2905,0
|
|
20240403,153500,1942333990,2905,2905,2905,2905,0
|
|
20240403,153400,1942333990,2905,2905,2905,2905,0
|
|
20240403,153300,1942333990,2905,2905,2905,2905,0
|
|
20240403,153200,1942333990,2905,2905,2905,2905,0
|
|
20240403,153100,1942333990,2905,2905,2905,2905,0
|
|
20240403,153000,1942333990,2905,2905,2905,2905,22735
|
|
20240403,152900,1876288815,2910,2910,2910,2910,0
|
|
20240403,152800,1876288815,2910,2910,2910,2910,0
|
|
20240403,152700,1876288815,2910,2910,2910,2910,0
|
|
20240403,152600,1876288815,2910,2910,2910,2910,0
|
|
20240403,152500,1876288815,2910,2910,2910,2910,0
|
|
20240403,152400,1876288815,2910,2910,2910,2910,0
|
|
20240403,152300,1876288815,2910,2910,2910,2910,0
|
|
20240403,152200,1876288815,2910,2910,2910,2910,0
|
|
20240403,152100,1876288815,2910,2910,2910,2910,0
|
|
20240403,152000,1876288815,2910,2910,2910,2910,0
|
|
20240403,151900,1876288815,2910,2910,2915,2905,5272
|
|
20240403,151800,1860963810,2910,2910,2915,2905,3883
|
|
20240403,151700,1849674275,2910,2915,2920,2905,5009
|
|
20240403,151600,1835091025,2915,2910,2915,2905,2606
|
|
20240403,151500,1827501380,2915,2910,2915,2905,1864
|
|
20240403,151400,1822078980,2910,2910,2910,2905,777
|
|
20240403,151300,1819821730,2910,2900,2910,2895,3466
|
|
20240403,151200,1809760240,2890,2890,2900,2880,20484
|
|
20240403,151100,1750603075,2895,2900,2900,2890,2400
|
|
20240403,151000,1743662665,2895,2900,2910,2885,13091
|
|
20240403,150900,1705789705,2900,2905,2905,2900,8250
|
|
20240403,150800,1681859415,2905,2905,2905,2905,1033
|
|
20240403,150700,1678858550,2905,2900,2905,2900,7336
|
|
20240403,150600,1657573105,2900,2905,2910,2900,23224
|
|
20240403,150500,1590163580,2910,2915,2915,2910,13158
|
|
20240403,150400,1551873740,2915,2915,2915,2910,4372
|
|
20240403,150300,1539142510,2915,2910,2915,2910,1529
|
|
20240403,150200,1534690920,2910,2915,2920,2910,1748
|
|
20240403,150100,1529600440,2915,2920,2920,2915,2697
|
|
20240403,150000,1521738325,2915,2915,2920,2915,3606
|
|
20240403,145900,1511226320,2910,2915,2920,2910,2922
|
|
20240403,145800,1502710825,2910,2915,2915,2910,2845
|
|
20240403,145700,1494421670,2915,2915,2920,2915,6618
|
|
20240403,145600,1475125260,2920,2925,2925,2920,3958
|
|
20240403,145500,1463563170,2930,2930,2930,2925,1149
|
|
20240403,145400,1460201595,2925,2920,2935,2920,1088
|
|
20240403,145300,1457018470,2925,2930,2930,2920,1817
|
|
20240403,145200,1451705580,2930,2930,2930,2925,10747
|
|
20240403,145100,1420248395,2925,2925,2930,2925,2201
|
|
20240403,145000,1413809970,2925,2930,2930,2925,2392
|
|
20240403,144900,1406809960,2925,2930,2930,2925,2157
|
|
20240403,144800,1400493725,2935,2935,2935,2930,5962
|
|
20240403,144700,1383020600,2935,2940,2940,2930,5353
|
|
20240403,144600,1367321145,2945,2945,2945,2940,4770
|
|
20240403,144500,1353296910,2940,2950,2950,2940,1437
|
|
20240403,144400,1349068435,2950,2945,2950,2945,2209
|
|
20240403,144300,1342562785,2945,2945,2950,2945,2526
|
|
20240403,144200,1335123645,2945,2950,2950,2945,8797
|
|
20240403,144100,1309214120,2950,2950,2955,2950,834
|
|
20240403,144000,1306753670,2950,2950,2955,2945,24300
|
|
20240403,143900,1235120290,2955,2955,2955,2955,3744
|
|
20240403,143800,1224056770,2960,2960,2960,2955,2625
|
|
20240403,143700,1216291055,2960,2955,2960,2955,1443
|
|
20240403,143600,1212026770,2960,2955,2960,2955,2195
|
|
20240403,143500,1205540020,2955,2955,2960,2955,1108
|
|
20240403,143400,1202265305,2960,2955,2960,2955,979
|
|
20240403,143300,1199371165,2955,2955,2960,2955,1361
|
|
20240403,143200,1195348705,2955,2960,2960,2955,953
|
|
20240403,143100,1192531590,2955,2955,2955,2955,3738
|
|
20240403,143000,1181485800,2960,2955,2960,2955,976
|
|
20240403,142900,1178600715,2955,2955,2955,2955,3336
|
|
20240403,142800,1168742835,2955,2955,2960,2955,5629
|
|
20240403,142700,1152109135,2955,2955,2960,2955,822
|
|
20240403,142600,1149680110,2955,2955,2960,2955,2983
|
|
20240403,142500,1140865210,2955,2955,2955,2955,1761
|
|
20240403,142400,1135661455,2955,2960,2960,2955,863
|
|
20240403,142300,1133111110,2965,2955,2965,2955,1641
|
|
20240403,142200,1128261100,2955,2960,2960,2955,2144
|
|
20240403,142100,1121922875,2965,2960,2965,2960,1745
|
|
20240403,142000,1116757665,2960,2965,2965,2960,3140
|
|
20240403,141900,1107463235,2960,2960,2960,2955,1097
|
|
20240403,141800,1104216150,2960,2955,2960,2955,1067
|
|
20240403,141700,1101062440,2955,2960,2965,2955,3411
|
|
20240403,141600,1090968905,2960,2960,2960,2960,2682
|
|
20240403,141500,1083030185,2960,2960,2965,2960,1179
|
|
20240403,141400,1079540185,2960,2965,2965,2960,8635
|
|
20240403,141300,1053959155,2965,2970,2970,2965,6699
|
|
20240403,141200,1034067085,2970,2975,2975,2970,896
|
|
20240403,141100,1031405240,2970,2970,2975,2970,783
|
|
20240403,141000,1029079705,2970,2975,2975,2970,1034
|
|
20240403,140900,1026003590,2975,2970,2985,2970,790
|
|
20240403,140800,1023654030,2970,2975,2975,2970,1394
|
|
20240403,140700,1019513685,2975,2975,2975,2970,1061
|
|
20240403,140600,1016360490,2970,2975,2975,2970,579
|
|
20240403,140500,1014639775,2980,2970,2980,2970,1309
|
|
20240403,140400,1010750915,2975,2980,2980,2970,1156
|
|
20240403,140300,1007313570,2985,2980,2985,2975,991
|
|
20240403,140200,1004364440,2975,2975,2975,2975,814
|
|
20240403,140100,1001942790,2975,2980,2980,2975,1401
|
|
20240403,140000,997774735,2980,2975,2980,2975,902
|
|
20240403,135900,995091225,2975,2975,2980,2975,1246
|
|
20240403,135800,991384295,2980,2980,2980,2975,3601
|
|
20240403,135700,980671210,2980,2980,2980,2975,2147
|
|
20240403,135600,974282245,2980,2975,2980,2975,886
|
|
20240403,135500,971645335,2975,2980,2980,2975,814
|
|
20240403,135400,969222735,2980,2980,2980,2980,160
|
|
20240403,135300,968745935,2985,2985,2985,2975,1358
|
|
20240403,135200,964699735,2980,2985,2985,2980,8
|
|
20240403,135100,964675890,2980,2985,2985,2980,649
|
|
20240403,135000,962741375,2985,2985,2985,2985,2
|
|
20240403,134900,962735405,2980,2980,2980,2980,7
|
|
20240403,134800,962714545,2985,2985,2985,2985,0
|
|
20240403,134700,962714545,2985,2985,2985,2985,11
|
|
20240403,134600,962681710,2980,2980,2980,2980,8
|
|
20240403,134500,962657870,2980,2980,2980,2980,0
|
|
20240403,134400,962657870,2980,2980,2985,2980,6300
|
|
20240403,134300,943883370,2980,2985,2985,2980,2622
|
|
20240403,134200,936068645,2985,2985,2990,2985,3269
|
|
20240403,134100,926310675,2985,2990,2990,2985,101
|
|
20240403,134000,926008690,2985,2990,2990,2985,9
|
|
20240403,133900,925981820,2985,2985,2985,2985,2
|
|
20240403,133800,925975850,2985,2985,2985,2985,0
|
|
20240403,133700,925975850,2985,2990,2990,2985,3007
|
|
20240403,133600,916999535,2990,2990,2990,2990,0
|
|
20240403,133500,916999535,2990,2990,2990,2990,4
|
|
20240403,133400,916987575,2990,2990,2990,2990,1010
|
|
20240403,133300,913967675,2990,2990,2990,2990,206
|
|
20240403,133200,913351735,2990,2990,2990,2990,693
|
|
20240403,133100,911279665,2990,2990,2990,2990,112
|
|
20240403,133000,910944785,2990,2995,2995,2990,54
|
|
20240403,132900,910783320,2990,2995,2995,2990,1022
|
|
20240403,132800,907722445,2990,2990,2990,2990,7
|
|
20240403,132700,907701515,2995,2995,2995,2995,850
|
|
20240403,132600,905155765,2990,2990,2990,2990,1000
|
|
20240403,132500,902165765,2990,2990,2990,2990,8
|
|
20240403,132400,902141845,2995,2995,2995,2995,2
|
|
20240403,132300,902135855,3000,3000,3000,3000,1
|
|
20240403,132200,902132855,2990,3000,3000,2990,41
|
|
20240403,132100,902009925,3000,2995,3000,2995,563
|
|
20240403,132000,900322240,3000,3000,3000,3000,0
|
|
20240403,131900,900322240,3000,2995,3000,2990,1372
|
|
20240403,131800,896215710,2990,2995,2995,2990,955
|
|
20240403,131700,893355490,2995,2990,2995,2990,842
|
|
20240403,131600,890837400,2990,2990,2990,2985,1178
|
|
20240403,131500,887315215,2990,2985,2990,2985,1688
|
|
20240403,131400,882268600,2990,2990,2990,2990,100
|
|
20240403,131300,881969600,2990,2985,2990,2985,1013
|
|
20240403,131200,878945770,2990,2985,2990,2985,600
|
|
20240403,131100,877154270,2990,2985,2990,2985,59
|
|
20240403,131000,876977905,2985,2990,2990,2985,3861
|
|
20240403,130900,865433555,2990,2985,2990,2985,201
|
|
20240403,130800,864833565,2990,2985,2990,2985,1303
|
|
20240403,130700,860938845,2985,2985,2985,2985,7
|
|
20240403,130600,860917950,2990,2990,2990,2990,6
|
|
20240403,130500,860900010,2985,2985,2990,2985,533
|
|
20240403,130400,859308995,2985,2985,2985,2985,8
|
|
20240403,130300,859285115,2990,2990,2990,2990,1
|
|
20240403,130200,859282125,2985,2985,2985,2985,1141
|
|
20240403,130100,855876240,2985,2980,2985,2980,8
|
|
20240403,130000,855852395,2985,2985,2985,2985,0
|
|
20240403,125900,855852395,2985,2985,2985,2985,2
|
|
20240403,125800,855846425,2980,2980,2980,2980,8
|
|
20240403,125700,855822585,2985,2985,2985,2985,2
|
|
20240403,125600,855816615,2980,2980,2980,2980,24
|
|
20240403,125500,855745095,2980,2980,2980,2980,1632
|
|
20240403,125400,850881735,2980,2980,2980,2980,4
|
|
20240403,125300,850869815,2980,2985,2985,2980,1473
|
|
20240403,125200,846480270,2980,2985,2985,2980,109
|
|
20240403,125100,846154945,2985,2985,2985,2985,489
|
|
20240403,125000,844695280,2985,2985,2985,2985,110
|
|
20240403,124900,844366930,2980,2980,2980,2980,7
|
|
20240403,124800,844346070,2980,2985,2985,2980,370
|
|
20240403,124700,843242870,2985,2985,2985,2980,845
|
|
20240403,124600,840723045,2985,2980,2985,2980,1717
|
|
20240403,124500,835600640,2985,2985,2985,2985,262
|
|
20240403,124400,834818570,2985,2985,2985,2985,0
|
|
20240403,124300,834818570,2985,2980,2985,2980,227
|
|
20240403,124200,834141265,2980,2980,2980,2980,200
|
|
20240403,124100,833545265,2985,2985,2985,2985,2
|
|
20240403,124000,833539295,2985,2980,2985,2980,8
|
|
20240403,123900,833515450,2985,2985,2985,2985,180
|
|
20240403,123800,832978150,2980,2980,2980,2980,0
|
|
20240403,123700,832978150,2980,2980,2980,2980,2001
|
|
20240403,123600,827015170,2980,2985,2985,2980,661
|
|
20240403,123500,825042125,2980,2980,2980,2980,701
|
|
20240403,123400,822953145,2980,2980,2980,2980,0
|
|
20240403,123300,822953145,2980,2980,2980,2980,7
|
|
20240403,123200,822932285,2985,2985,2985,2985,670
|
|
20240403,123100,820932335,2985,2985,2985,2980,3
|
|
20240403,123000,820923385,2980,2985,2985,2980,10
|
|
20240403,122900,820893575,2985,2980,2985,2980,2
|
|
20240403,122800,820887610,2980,2980,2980,2980,200
|
|
20240403,122700,820291610,2980,2980,2980,2980,1007
|
|
20240403,122600,817290750,2980,2980,2985,2980,301
|
|
20240403,122500,816392520,2980,2980,2980,2980,51
|
|
20240403,122400,816240540,2975,2980,2980,2975,395
|
|
20240403,122300,815063475,2980,2985,2985,2980,1653
|
|
20240403,122200,810137530,2985,2985,2985,2980,101
|
|
20240403,122100,809836295,2985,2980,2985,2980,110
|
|
20240403,122000,809508485,2985,2985,2985,2985,6
|
|
20240403,121900,809490575,2985,2985,2985,2985,53
|
|
20240403,121800,809332370,2985,2985,2985,2980,18
|
|
20240403,121700,809278675,2985,2985,2985,2985,3
|
|
20240403,121600,809269720,2985,2985,2985,2975,646
|
|
20240403,121500,807347800,2985,2985,2985,2975,189
|
|
20240403,121400,806784515,2985,2980,2985,2980,607
|
|
20240403,121300,804975620,2985,2980,2985,2980,34
|
|
20240403,121200,804874240,2985,2985,2985,2980,47
|
|
20240403,121100,804733990,2980,2980,2985,2980,474
|
|
20240403,121000,803321355,2980,2980,2980,2980,963
|
|
20240403,120900,800451615,2980,2985,2985,2980,1622
|
|
20240403,120800,795617735,2985,2980,2985,2980,1560
|
|
20240403,120700,790963635,2985,2985,2985,2985,7
|
|
20240403,120600,790942740,2985,2985,2985,2980,159
|
|
20240403,120500,790468160,2985,2985,2985,2985,90
|
|
20240403,120400,790199510,2985,2990,2990,2985,108
|
|
20240403,120300,789877125,2985,2985,2985,2985,7
|
|
20240403,120200,789856230,2985,2985,2985,2985,83
|
|
20240403,120100,789608475,2985,2985,2985,2985,31
|
|
20240403,120000,789515940,2980,2985,2985,2980,9
|
|
20240403,115900,789489115,2980,2980,2980,2980,0
|
|
20240403,115800,789489115,2980,2980,2980,2980,0
|
|
20240403,115700,789489115,2980,2980,2980,2980,43
|
|
20240403,115600,789360975,2985,2985,2985,2985,18
|
|
20240403,115500,789307245,2985,2985,2985,2985,28
|
|
20240403,115400,789223665,2985,2985,2985,2985,99
|
|
20240403,115300,788928150,2985,2985,2985,2985,201
|
|
20240403,115200,788328165,2975,2975,2975,2975,400
|
|
20240403,115100,787138165,2975,2985,2985,2975,22420
|
|
20240403,115000,720323760,2985,2990,2990,2985,1001
|
|
20240403,114900,717335770,2990,2985,2990,2985,12
|
|
20240403,114800,717299895,2990,2985,2990,2985,165
|
|
20240403,114700,716807275,2985,2985,2985,2985,0
|
|
20240403,114600,716807275,2985,2985,2985,2985,728
|
|
20240403,114500,714634195,2985,2990,2990,2985,382
|
|
20240403,114400,713493420,2990,2990,2990,2990,0
|
|
20240403,114300,713493420,2990,2985,2990,2985,55
|
|
20240403,114200,713329210,2985,2985,2985,2985,10
|
|
20240403,114100,713299360,2990,2990,2990,2990,8
|
|
20240403,114000,713275440,2985,2990,2990,2985,70
|
|
20240403,113900,713066390,2985,2985,2985,2985,1008
|
|
20240403,113800,710057510,2990,2990,2990,2990,2
|
|
20240403,113700,710051530,2990,2990,2990,2990,0
|
|
20240403,113600,710051530,2990,2990,2990,2985,15
|
|
20240403,113500,710006715,2990,2990,2990,2990,0
|
|
20240403,113400,710006715,2990,2990,2990,2990,485
|
|
20240403,113300,708556565,2990,2990,2995,2990,109
|
|
20240403,113200,708230650,2995,2995,2995,2995,0
|
|
20240403,113100,708230650,2995,2995,2995,2995,1
|
|
20240403,113000,708227655,2990,2990,2990,2990,7
|
|
20240403,112900,708206725,2995,2995,2995,2995,8
|
|
20240403,112800,708182765,2995,2985,2995,2985,964
|
|
20240403,112700,705302360,2990,2985,2990,2985,9
|
|
20240403,112600,705275490,2985,2985,2985,2985,1031
|
|
20240403,112500,702197955,2990,2985,2990,2985,1006
|
|
20240403,112400,699195015,2985,2985,2985,2985,7
|
|
20240403,112300,699174120,2995,2990,2995,2980,17029
|
|
20240403,112200,648313730,2995,2990,2995,2990,389
|
|
20240403,112100,647150575,2995,2990,2995,2990,9
|
|
20240403,112000,647123655,2995,2995,2995,2995,0
|
|
20240403,111900,647123655,2995,2990,2995,2990,70
|
|
20240403,111800,646914010,2995,2995,2995,2990,108
|
|
20240403,111700,646590595,2995,2995,2995,2995,4
|
|
20240403,111600,646578615,3000,2995,3000,2995,239
|
|
20240403,111500,645862800,2995,2995,2995,2995,770
|
|
20240403,111400,643556650,2995,2995,2995,2995,50
|
|
20240403,111300,643406900,2995,2995,2995,2995,504
|
|
20240403,111200,641897420,2995,2995,2995,2995,179
|
|
20240403,111100,641361315,3000,3000,3000,3000,6
|
|
20240403,111000,641343315,3000,3000,3000,3000,166
|
|
20240403,110900,640845315,3000,2990,3000,2990,19
|
|
20240403,110800,640788385,3000,2995,3000,2995,2083
|
|
20240403,110700,634549790,2995,3000,3000,2990,1004
|
|
20240403,110600,631544775,2995,2995,2995,2995,8
|
|
20240403,110500,631520815,2995,3000,3000,2995,501
|
|
20240403,110400,630020315,3000,2995,3000,2990,15540
|
|
20240403,110300,583551250,2995,2995,2995,2990,47
|
|
20240403,110200,583410520,2995,2995,2995,2995,371
|
|
20240403,110100,582299375,2995,2990,2995,2990,189
|
|
20240403,110000,581733325,2995,2990,2995,2990,3018
|
|
20240403,105900,572694450,2995,2995,3000,2995,3750
|
|
20240403,105800,561463100,3000,2995,3000,2990,3436
|
|
20240403,105700,551174905,3000,3000,3000,3000,14
|
|
20240403,105600,551132905,3000,3000,3005,2995,371
|
|
20240403,105500,550021250,3000,3000,3005,3000,122
|
|
20240403,105400,549655195,3005,3000,3005,2995,1023
|
|
20240403,105300,546586195,2995,2995,2995,2995,10
|
|
20240403,105200,546556245,2995,3000,3000,2995,710
|
|
20240403,105100,544429720,3000,3000,3000,3000,10
|
|
20240403,105000,544399720,2995,3005,3005,2995,773
|
|
20240403,104900,542084575,3000,3000,3000,3000,153
|
|
20240403,104800,541625575,3010,3010,3010,3010,100
|
|
20240403,104700,541324575,3010,3000,3010,3000,19
|
|
20240403,104600,541267535,3015,3010,3015,3010,278
|
|
20240403,104500,540429865,3015,3015,3015,3000,1217
|
|
20240403,104400,536775610,3015,3015,3015,3015,2
|
|
20240403,104300,536769580,3005,3005,3005,3005,551
|
|
20240403,104200,535113825,3015,3015,3015,3005,259
|
|
20240403,104100,534333450,3020,3010,3020,3010,384
|
|
20240403,104000,533176820,3020,3015,3020,3010,108
|
|
20240403,103900,532851145,3025,3020,3025,3015,134
|
|
20240403,103800,532446265,3025,3020,3025,3010,627
|
|
20240403,103700,530551740,3025,3025,3030,3025,982
|
|
20240403,103600,527579180,3020,3035,3035,3020,857
|
|
20240403,103500,524983990,3025,3020,3035,3020,14191
|
|
20240403,103400,482064840,3020,3000,3020,3000,12609
|
|
20240403,103300,444069640,2990,2985,3005,2985,9818
|
|
20240403,103200,414636750,2990,2985,2990,2985,6396
|
|
20240403,103100,395528615,2990,2990,2990,2990,100
|
|
20240403,103000,395229615,2985,2985,2985,2985,0
|
|
20240403,102900,395229615,2985,2985,2985,2985,137
|
|
20240403,102800,394820670,2985,2985,2985,2985,377
|
|
20240403,102700,393695325,2985,2985,2985,2985,424
|
|
20240403,102600,392429685,2990,2990,2990,2990,502
|
|
20240403,102500,390928705,2985,2985,2985,2985,0
|
|
20240403,102400,390928705,2985,2985,2990,2985,74
|
|
20240403,102300,390707465,2990,2990,2990,2990,675
|
|
20240403,102200,388689215,2995,2995,2995,2995,165
|
|
20240403,102100,388195040,2995,2995,2995,2995,7
|
|
20240403,102000,388174075,2995,2995,2995,2995,30
|
|
20240403,101900,388084225,2995,2990,2995,2985,4001
|
|
20240403,101800,376134715,3000,3000,3000,3000,0
|
|
20240403,101700,376134715,3000,3000,3000,3000,0
|
|
20240403,101600,376134715,3000,2990,3000,2990,384
|
|
20240403,101500,374986545,2990,2990,2990,2990,500
|
|
20240403,101400,373491545,2990,2995,2995,2990,2343
|
|
20240403,101300,366485760,2995,2995,2995,2995,564
|
|
20240403,101200,364796580,2990,2995,2995,2990,24
|
|
20240403,101100,364724710,2995,2995,2995,2995,887
|
|
20240403,101000,362068145,2995,3000,3000,2995,133
|
|
20240403,100900,361669760,2995,3005,3005,2995,1001
|
|
20240403,100800,358671755,3005,3005,3005,3005,86
|
|
20240403,100700,358413325,3005,3000,3005,3000,520
|
|
20240403,100600,356853230,3000,3000,3000,3000,1004
|
|
20240403,100500,353841230,3000,3000,3000,3000,221
|
|
20240403,100400,353178230,3000,3000,3000,3000,17
|
|
20240403,100300,353127230,3000,3000,3000,2995,854
|
|
20240403,100200,350565240,3005,3000,3005,3000,420
|
|
20240403,100100,349305230,3000,3000,3000,3000,1
|
|
20240403,100000,349302230,3005,2990,3005,2990,803
|
|
20240403,095900,346901235,3005,3000,3005,3000,3171
|
|
20240403,095800,337388170,3000,2995,3000,2985,18743
|
|
20240403,095700,281251135,2995,2995,2995,2995,70
|
|
20240403,095600,281041485,2995,2995,2995,2995,35
|
|
20240403,095500,280936660,2995,2995,2995,2995,7
|
|
20240403,095400,280915695,2995,2995,2995,2990,1005
|
|
20240403,095300,277910720,2985,2990,2995,2985,1858
|
|
20240403,095200,272356770,2990,2995,2995,2990,2401
|
|
20240403,095100,265175780,2995,2995,2995,2990,1386
|
|
20240403,095000,261031460,2995,2995,2995,2995,26
|
|
20240403,094900,260953590,2995,2990,2995,2990,202
|
|
20240403,094800,260349600,2990,2990,2990,2990,3477
|
|
20240403,094700,249953370,2985,2985,2985,2985,1061
|
|
20240403,094600,246786285,2990,2990,2990,2990,21
|
|
20240403,094500,246723495,2995,2995,2995,2995,16
|
|
20240403,094400,246675575,2990,2990,2990,2990,1203
|
|
20240403,094300,243078605,2990,2990,2990,2990,67
|
|
20240403,094200,242878275,2990,2985,2995,2985,4644
|
|
20240403,094100,228992945,2990,2995,2995,2990,853
|
|
20240403,094000,226438450,2990,2995,2995,2990,3091
|
|
20240403,093900,217191200,2995,2995,2995,2990,513
|
|
20240403,093800,215655470,2995,2995,2995,2995,229
|
|
20240403,093700,214969615,2995,2995,2995,2995,1804
|
|
20240403,093600,209566635,2995,2995,2995,2990,278
|
|
20240403,093500,208734270,2995,2995,2995,2995,57
|
|
20240403,093400,208563555,2995,2990,2995,2985,2160
|
|
20240403,093300,202112670,2985,2990,2990,2985,437
|
|
20240403,093200,200806120,2990,2985,2990,2985,676
|
|
20240403,093100,198785130,2990,2990,2990,2985,980
|
|
20240403,093000,195855540,2990,2990,2990,2990,15
|
|
20240403,092900,195810690,2990,2990,2990,2990,170
|
|
20240403,092800,195302390,2990,2990,2990,2985,1467
|
|
20240403,092700,190917395,2990,2985,2990,2985,1456
|
|
20240403,092600,186563985,2985,2985,2985,2980,2934
|
|
20240403,092500,177808595,2985,2980,2985,2980,1826
|
|
20240403,092400,172366995,2985,2985,2985,2980,2321
|
|
20240403,092300,165445185,2985,2990,2995,2985,522
|
|
20240403,092200,163884575,2990,2995,2995,2990,1078
|
|
20240403,092100,160660965,2990,2990,2995,2990,2538
|
|
20240403,092000,153072340,2990,2995,2995,2990,1287
|
|
20240403,091900,149221080,2995,2990,2995,2990,43
|
|
20240403,091800,149092310,2990,2990,2990,2990,1320
|
|
20240403,091700,145145510,2990,2990,2990,2990,3901
|
|
20240403,091600,133481520,2995,2995,2995,2990,119
|
|
20240403,091500,133125130,2995,2990,2995,2990,511
|
|
20240403,091400,131596885,2990,2980,2990,2980,5136
|
|
20240403,091300,116278795,2980,2985,2985,2980,2272
|
|
20240403,091200,109505825,2985,2985,2985,2980,45
|
|
20240403,091100,109371625,2990,2980,2990,2980,937
|
|
20240403,091000,106578630,2985,2980,2985,2975,7862
|
|
20240403,090900,83147230,2985,2985,2985,2980,655
|
|
20240403,090800,81193535,2985,2990,2995,2985,1398
|
|
20240403,090700,77011090,2990,2995,2995,2975,304
|
|
20240403,090600,76106605,2975,2995,2995,2975,708
|
|
20240403,090500,73990235,2975,2995,2995,2975,4727
|
|
20240403,090400,59850415,2995,2995,2995,2990,1488
|
|
20240403,090300,55398855,2995,2990,2995,2990,111
|
|
20240403,090200,55066960,2975,2990,2990,2975,2023
|
|
20240403,090100,49040900,2990,2980,2990,2975,3129
|
|
20240403,090000,39708560,2980,2980,2980,2980,13313
|