648 lines
32 KiB
CSV
648 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,194500,1701729420,2770,2770,2770,2770,20583
|
|
20240403,194400,1701729420,2770,2770,2770,2770,0
|
|
20240403,194300,1701729420,2770,2770,2770,2770,0
|
|
20240403,194200,1701729420,2770,2770,2770,2770,0
|
|
20240403,194100,1701729420,2770,2770,2770,2770,0
|
|
20240403,194000,1701729420,2770,2770,2770,2770,0
|
|
20240403,193900,1701729420,2770,2770,2770,2770,0
|
|
20240403,193800,1701729420,2770,2770,2770,2770,0
|
|
20240403,193700,1701729420,2770,2770,2770,2770,0
|
|
20240403,193600,1701729420,2770,2770,2770,2770,0
|
|
20240403,193500,1701729420,2770,2770,2770,2770,0
|
|
20240403,193400,1701729420,2770,2770,2770,2770,0
|
|
20240403,193300,1701729420,2770,2770,2770,2770,0
|
|
20240403,193200,1701729420,2770,2770,2770,2770,0
|
|
20240403,193100,1701729420,2770,2770,2770,2770,0
|
|
20240403,193000,1701729420,2770,2770,2770,2770,0
|
|
20240403,192900,1701729420,2770,2770,2770,2770,0
|
|
20240403,192800,1701729420,2770,2770,2770,2770,0
|
|
20240403,192700,1701729420,2770,2770,2770,2770,0
|
|
20240403,192600,1701729420,2770,2770,2770,2770,0
|
|
20240403,192500,1701729420,2770,2770,2770,2770,0
|
|
20240403,192400,1701729420,2770,2770,2770,2770,0
|
|
20240403,192300,1701729420,2770,2770,2770,2770,0
|
|
20240403,192200,1701729420,2770,2770,2770,2770,0
|
|
20240403,192100,1701729420,2770,2770,2770,2770,0
|
|
20240403,192000,1701729420,2770,2770,2770,2770,0
|
|
20240403,191900,1701729420,2770,2770,2770,2770,0
|
|
20240403,191800,1701729420,2770,2770,2770,2770,0
|
|
20240403,191700,1701729420,2770,2770,2770,2770,0
|
|
20240403,191600,1701729420,2770,2770,2770,2770,0
|
|
20240403,191500,1701729420,2770,2770,2770,2770,20583
|
|
20240403,191400,1701729420,2770,2770,2770,2770,0
|
|
20240403,191300,1701729420,2770,2770,2770,2770,0
|
|
20240403,191200,1701729420,2770,2770,2770,2770,0
|
|
20240403,191100,1701729420,2770,2770,2770,2770,0
|
|
20240403,191000,1701729420,2770,2770,2770,2770,0
|
|
20240403,190900,1701729420,2770,2770,2770,2770,0
|
|
20240403,190800,1701729420,2770,2770,2770,2770,0
|
|
20240403,190700,1701729420,2770,2770,2770,2770,0
|
|
20240403,190600,1701729420,2770,2770,2770,2770,0
|
|
20240403,190500,1701729420,2770,2770,2770,2770,0
|
|
20240403,190400,1701729420,2770,2770,2770,2770,0
|
|
20240403,190300,1701729420,2770,2770,2770,2770,0
|
|
20240403,190200,1701729420,2770,2770,2770,2770,0
|
|
20240403,190100,1701729420,2770,2770,2770,2770,0
|
|
20240403,190000,1701729420,2770,2770,2770,2770,0
|
|
20240403,185900,1701729420,2770,2770,2770,2770,0
|
|
20240403,185800,1701729420,2770,2770,2770,2770,0
|
|
20240403,185700,1701729420,2770,2770,2770,2770,0
|
|
20240403,185600,1701729420,2770,2770,2770,2770,0
|
|
20240403,185500,1701729420,2770,2770,2770,2770,0
|
|
20240403,185400,1701729420,2770,2770,2770,2770,0
|
|
20240403,185300,1701729420,2770,2770,2770,2770,0
|
|
20240403,185200,1701729420,2770,2770,2770,2770,0
|
|
20240403,185100,1701729420,2770,2770,2770,2770,0
|
|
20240403,185000,1701729420,2770,2770,2770,2770,0
|
|
20240403,184900,1701729420,2770,2770,2770,2770,0
|
|
20240403,184800,1701729420,2770,2770,2770,2770,0
|
|
20240403,184700,1701729420,2770,2770,2770,2770,0
|
|
20240403,184600,1701729420,2770,2770,2770,2770,0
|
|
20240403,184500,1701729420,2770,2770,2770,2770,20583
|
|
20240403,184400,1701729420,2770,2770,2770,2770,0
|
|
20240403,184300,1701729420,2770,2770,2770,2770,0
|
|
20240403,184200,1701729420,2770,2770,2770,2770,0
|
|
20240403,184100,1701729420,2770,2770,2770,2770,0
|
|
20240403,184000,1701729420,2770,2770,2770,2770,0
|
|
20240403,183900,1701729420,2770,2770,2770,2770,0
|
|
20240403,183800,1701729420,2770,2770,2770,2770,0
|
|
20240403,183700,1701729420,2770,2770,2770,2770,0
|
|
20240403,183600,1701729420,2770,2770,2770,2770,0
|
|
20240403,183500,1701729420,2770,2770,2770,2770,0
|
|
20240403,183400,1701729420,2770,2770,2770,2770,0
|
|
20240403,183300,1701729420,2770,2770,2770,2770,0
|
|
20240403,183200,1701729420,2770,2770,2770,2770,0
|
|
20240403,183100,1701729420,2770,2770,2770,2770,0
|
|
20240403,183000,1701729420,2770,2770,2770,2770,0
|
|
20240403,182900,1701729420,2770,2770,2770,2770,0
|
|
20240403,182800,1701729420,2770,2770,2770,2770,0
|
|
20240403,182700,1701729420,2770,2770,2770,2770,0
|
|
20240403,182600,1701729420,2770,2770,2770,2770,0
|
|
20240403,182500,1701729420,2770,2770,2770,2770,0
|
|
20240403,182400,1701729420,2770,2770,2770,2770,0
|
|
20240403,182300,1701729420,2770,2770,2770,2770,0
|
|
20240403,182200,1701729420,2770,2770,2770,2770,0
|
|
20240403,182100,1701729420,2770,2770,2770,2770,0
|
|
20240403,182000,1701729420,2770,2770,2770,2770,0
|
|
20240403,181900,1701729420,2770,2770,2770,2770,0
|
|
20240403,181800,1701729420,2770,2770,2770,2770,0
|
|
20240403,181700,1701729420,2770,2770,2770,2770,0
|
|
20240403,181600,1701729420,2770,2770,2770,2770,0
|
|
20240403,181500,1701729420,2770,2770,2770,2770,20583
|
|
20240403,181400,1701729420,2770,2770,2770,2770,0
|
|
20240403,181300,1701729420,2770,2770,2770,2770,0
|
|
20240403,181200,1701729420,2770,2770,2770,2770,0
|
|
20240403,181100,1701729420,2770,2770,2770,2770,0
|
|
20240403,181000,1701729420,2770,2770,2770,2770,0
|
|
20240403,180900,1701729420,2770,2770,2770,2770,0
|
|
20240403,180800,1701729420,2770,2770,2770,2770,0
|
|
20240403,180700,1701729420,2770,2770,2770,2770,0
|
|
20240403,180600,1701729420,2770,2770,2770,2770,0
|
|
20240403,180500,1701729420,2770,2770,2770,2770,0
|
|
20240403,180400,1701729420,2770,2770,2770,2770,0
|
|
20240403,180300,1701729420,2770,2770,2770,2770,0
|
|
20240403,180200,1701729420,2770,2770,2770,2770,0
|
|
20240403,180100,1701729420,2770,2770,2770,2770,0
|
|
20240403,180000,1701729420,2770,2770,2770,2770,0
|
|
20240403,175900,1701729420,2770,2770,2770,2770,0
|
|
20240403,175800,1701729420,2770,2770,2770,2770,0
|
|
20240403,175700,1701729420,2770,2770,2770,2770,0
|
|
20240403,175600,1701729420,2770,2770,2770,2770,0
|
|
20240403,175500,1701729420,2770,2770,2770,2770,0
|
|
20240403,175400,1701729420,2770,2770,2770,2770,0
|
|
20240403,175300,1701729420,2770,2770,2770,2770,0
|
|
20240403,175200,1701729420,2770,2770,2770,2770,0
|
|
20240403,175100,1701729420,2770,2770,2770,2770,0
|
|
20240403,175000,1701729420,2770,2770,2770,2770,0
|
|
20240403,174900,1701729420,2770,2770,2770,2770,0
|
|
20240403,174800,1701729420,2770,2770,2770,2770,0
|
|
20240403,174700,1701729420,2770,2770,2770,2770,0
|
|
20240403,174600,1701729420,2770,2770,2770,2770,0
|
|
20240403,174500,1701729420,2770,2770,2770,2770,20583
|
|
20240403,174400,1701729420,2770,2770,2770,2770,0
|
|
20240403,174300,1701729420,2770,2770,2770,2770,0
|
|
20240403,174200,1701729420,2770,2770,2770,2770,0
|
|
20240403,174100,1701729420,2770,2770,2770,2770,0
|
|
20240403,174000,1701729420,2770,2770,2770,2770,0
|
|
20240403,173900,1701729420,2770,2770,2770,2770,0
|
|
20240403,173800,1701729420,2770,2770,2770,2770,0
|
|
20240403,173700,1701729420,2770,2770,2770,2770,0
|
|
20240403,173600,1701729420,2770,2770,2770,2770,0
|
|
20240403,173500,1701729420,2770,2770,2770,2770,0
|
|
20240403,173400,1701729420,2770,2770,2770,2770,0
|
|
20240403,173300,1701729420,2770,2770,2770,2770,0
|
|
20240403,173200,1701729420,2770,2770,2770,2770,0
|
|
20240403,173100,1701729420,2770,2770,2770,2770,0
|
|
20240403,173000,1701729420,2770,2770,2770,2770,0
|
|
20240403,172900,1701729420,2770,2770,2770,2770,0
|
|
20240403,172800,1701729420,2770,2770,2770,2770,0
|
|
20240403,172700,1701729420,2770,2770,2770,2770,0
|
|
20240403,172600,1701729420,2770,2770,2770,2770,0
|
|
20240403,172500,1701729420,2770,2770,2770,2770,0
|
|
20240403,172400,1701729420,2770,2770,2770,2770,0
|
|
20240403,172300,1701729420,2770,2770,2770,2770,0
|
|
20240403,172200,1701729420,2770,2770,2770,2770,0
|
|
20240403,172100,1701729420,2770,2770,2770,2770,0
|
|
20240403,172000,1701729420,2770,2770,2770,2770,0
|
|
20240403,171900,1701729420,2770,2770,2770,2770,0
|
|
20240403,171800,1701729420,2770,2770,2770,2770,0
|
|
20240403,171700,1701729420,2770,2770,2770,2770,0
|
|
20240403,171600,1701729420,2770,2770,2770,2770,0
|
|
20240403,171500,1701729420,2770,2770,2770,2770,20583
|
|
20240403,171400,1701729420,2770,2770,2770,2770,0
|
|
20240403,171300,1701729420,2770,2770,2770,2770,0
|
|
20240403,171200,1701729420,2770,2770,2770,2770,0
|
|
20240403,171100,1701729420,2770,2770,2770,2770,0
|
|
20240403,171000,1701729420,2770,2770,2770,2770,0
|
|
20240403,170900,1701729420,2770,2770,2770,2770,0
|
|
20240403,170800,1701729420,2770,2770,2770,2770,0
|
|
20240403,170700,1701729420,2770,2770,2770,2770,0
|
|
20240403,170600,1701729420,2770,2770,2770,2770,0
|
|
20240403,170500,1701729420,2770,2770,2770,2770,0
|
|
20240403,170400,1701729420,2770,2770,2770,2770,0
|
|
20240403,170300,1701729420,2770,2770,2770,2770,0
|
|
20240403,170200,1701729420,2770,2770,2770,2770,0
|
|
20240403,170100,1701729420,2770,2770,2770,2770,0
|
|
20240403,170000,1701729420,2770,2770,2770,2770,0
|
|
20240403,165900,1701729420,2770,2770,2770,2770,0
|
|
20240403,165800,1701729420,2770,2770,2770,2770,0
|
|
20240403,165700,1701729420,2770,2770,2770,2770,0
|
|
20240403,165600,1701729420,2770,2770,2770,2770,0
|
|
20240403,165500,1701729420,2770,2770,2770,2770,0
|
|
20240403,165400,1701729420,2770,2770,2770,2770,0
|
|
20240403,165300,1701729420,2770,2770,2770,2770,0
|
|
20240403,165200,1701729420,2770,2770,2770,2770,0
|
|
20240403,165100,1701729420,2770,2770,2770,2770,0
|
|
20240403,165000,1701729420,2770,2770,2770,2770,0
|
|
20240403,164900,1701729420,2770,2770,2770,2770,0
|
|
20240403,164800,1701729420,2770,2770,2770,2770,0
|
|
20240403,164700,1701729420,2770,2770,2770,2770,0
|
|
20240403,164600,1701729420,2770,2770,2770,2770,0
|
|
20240403,164500,1701729420,2770,2770,2770,2770,20583
|
|
20240403,164400,1701729420,2770,2770,2770,2770,0
|
|
20240403,164300,1701729420,2770,2770,2770,2770,0
|
|
20240403,164200,1701729420,2770,2770,2770,2770,0
|
|
20240403,164100,1701729420,2770,2770,2770,2770,0
|
|
20240403,164000,1701729420,2770,2770,2770,2770,0
|
|
20240403,163900,1701729420,2770,2770,2770,2770,0
|
|
20240403,163800,1701729420,2770,2770,2770,2770,0
|
|
20240403,163700,1701729420,2770,2770,2770,2770,0
|
|
20240403,163600,1701729420,2770,2770,2770,2770,0
|
|
20240403,163500,1701729420,2770,2770,2770,2770,0
|
|
20240403,163400,1701729420,2770,2770,2770,2770,0
|
|
20240403,163300,1701729420,2770,2770,2770,2770,0
|
|
20240403,163200,1701729420,2770,2770,2770,2770,0
|
|
20240403,163100,1701729420,2770,2770,2770,2770,0
|
|
20240403,163000,1701729420,2770,2770,2770,2770,0
|
|
20240403,162900,1701729420,2770,2770,2770,2770,0
|
|
20240403,162800,1701729420,2770,2770,2770,2770,0
|
|
20240403,162700,1701729420,2770,2770,2770,2770,0
|
|
20240403,162600,1701729420,2770,2770,2770,2770,0
|
|
20240403,162500,1701729420,2770,2770,2770,2770,0
|
|
20240403,162400,1701729420,2770,2770,2770,2770,0
|
|
20240403,162300,1701729420,2770,2770,2770,2770,0
|
|
20240403,162200,1701729420,2770,2770,2770,2770,0
|
|
20240403,162100,1701729420,2770,2770,2770,2770,0
|
|
20240403,162000,1701729420,2770,2770,2770,2770,0
|
|
20240403,161900,1701729420,2770,2770,2770,2770,0
|
|
20240403,161800,1701729420,2770,2770,2770,2770,0
|
|
20240403,161700,1701729420,2770,2770,2770,2770,0
|
|
20240403,161600,1701729420,2770,2770,2770,2770,0
|
|
20240403,161500,1701729420,2770,2770,2770,2770,20583
|
|
20240403,161400,1701729420,2770,2770,2770,2770,0
|
|
20240403,161300,1701729420,2770,2770,2770,2770,0
|
|
20240403,161200,1701729420,2770,2770,2770,2770,0
|
|
20240403,161100,1701729420,2770,2770,2770,2770,0
|
|
20240403,161000,1701729420,2770,2770,2770,2770,0
|
|
20240403,160900,1701729420,2770,2770,2770,2770,0
|
|
20240403,160800,1701729420,2770,2770,2770,2770,0
|
|
20240403,160700,1701729420,2770,2770,2770,2770,0
|
|
20240403,160600,1701729420,2770,2770,2770,2770,0
|
|
20240403,160500,1701729420,2770,2770,2770,2770,0
|
|
20240403,160400,1701729420,2770,2770,2770,2770,0
|
|
20240403,160300,1701729420,2770,2770,2770,2770,0
|
|
20240403,160200,1701729420,2770,2770,2770,2770,0
|
|
20240403,160100,1701729420,2770,2770,2770,2770,0
|
|
20240403,160000,1701729420,2770,2770,2770,2770,0
|
|
20240403,155900,1701729420,2770,2770,2770,2770,0
|
|
20240403,155800,1701729420,2770,2770,2770,2770,0
|
|
20240403,155700,1701729420,2770,2770,2770,2770,0
|
|
20240403,155600,1701729420,2770,2770,2770,2770,0
|
|
20240403,155500,1701729420,2770,2770,2770,2770,0
|
|
20240403,155400,1701729420,2770,2770,2770,2770,0
|
|
20240403,155300,1701729420,2770,2770,2770,2770,0
|
|
20240403,155200,1701729420,2770,2770,2770,2770,0
|
|
20240403,155100,1701729420,2770,2770,2770,2770,0
|
|
20240403,155000,1701729420,2770,2770,2770,2770,0
|
|
20240403,154900,1701729420,2770,2770,2770,2770,0
|
|
20240403,154800,1701729420,2770,2770,2770,2770,0
|
|
20240403,154700,1701729420,2770,2770,2770,2770,0
|
|
20240403,154600,1701729420,2770,2770,2770,2770,0
|
|
20240403,154500,1701729420,2770,2770,2770,2770,20583
|
|
20240403,154400,1701729420,2770,2770,2770,2770,0
|
|
20240403,154300,1701729420,2770,2770,2770,2770,0
|
|
20240403,154200,1701729420,2770,2770,2770,2770,0
|
|
20240403,154100,1701729420,2770,2770,2770,2770,0
|
|
20240403,154000,1701729420,2770,2770,2770,2770,0
|
|
20240403,153900,1701729420,2770,2770,2770,2770,0
|
|
20240403,153800,1701729420,2770,2770,2770,2770,0
|
|
20240403,153700,1701729420,2770,2770,2770,2770,0
|
|
20240403,153600,1701729420,2770,2770,2770,2770,0
|
|
20240403,153500,1701729420,2770,2770,2770,2770,0
|
|
20240403,153400,1701729420,2770,2770,2770,2770,0
|
|
20240403,153300,1701729420,2770,2770,2770,2770,0
|
|
20240403,153200,1701729420,2770,2770,2770,2770,0
|
|
20240403,153100,1701729420,2770,2770,2770,2770,0
|
|
20240403,153000,1701729420,2770,2770,2770,2770,20583
|
|
20240403,152900,1644714510,2775,2775,2775,2775,0
|
|
20240403,152800,1644714510,2775,2775,2775,2775,0
|
|
20240403,152700,1644714510,2775,2775,2775,2775,0
|
|
20240403,152600,1644714510,2775,2775,2775,2775,0
|
|
20240403,152500,1644714510,2775,2775,2775,2775,0
|
|
20240403,152400,1644714510,2775,2775,2775,2775,0
|
|
20240403,152300,1644714510,2775,2775,2775,2775,0
|
|
20240403,152200,1644714510,2775,2775,2775,2775,0
|
|
20240403,152100,1644714510,2775,2775,2775,2775,0
|
|
20240403,152000,1644714510,2775,2775,2775,2775,0
|
|
20240403,151900,1644714510,2775,2780,2780,2770,8430
|
|
20240403,151800,1621317040,2775,2775,2780,2775,4014
|
|
20240403,151700,1610172625,2780,2780,2780,2775,2042
|
|
20240403,151600,1604504035,2775,2775,2780,2775,1177
|
|
20240403,151500,1601236950,2775,2775,2775,2775,390
|
|
20240403,151400,1600154700,2780,2780,2785,2775,47
|
|
20240403,151300,1600024005,2775,2780,2785,2775,871
|
|
20240403,151200,1597604795,2785,2780,2785,2780,1054
|
|
20240403,151100,1594674275,2785,2775,2790,2775,3297
|
|
20240403,151000,1585504490,2780,2780,2780,2775,1810
|
|
20240403,150900,1580474230,2780,2775,2780,2775,644
|
|
20240403,150800,1578686300,2780,2780,2780,2775,1667
|
|
20240403,150700,1574054140,2780,2775,2780,2775,449
|
|
20240403,150600,1572807490,2775,2775,2780,2775,320
|
|
20240403,150500,1571919445,2775,2775,2775,2775,1770
|
|
20240403,150400,1567007695,2775,2775,2780,2775,496
|
|
20240403,150300,1565629780,2775,2780,2785,2775,122
|
|
20240403,150200,1565290960,2775,2780,2785,2775,11820
|
|
20240403,150100,1532432380,2785,2780,2785,2780,32
|
|
20240403,150000,1532343370,2780,2780,2780,2780,90
|
|
20240403,145900,1532093170,2785,2785,2790,2785,8586
|
|
20240403,145800,1508181115,2785,2785,2785,2785,354
|
|
20240403,145700,1507195225,2785,2785,2785,2785,122
|
|
20240403,145600,1506855455,2785,2790,2790,2785,121
|
|
20240403,145500,1506518425,2785,2790,2790,2785,957
|
|
20240403,145400,1503853155,2785,2785,2790,2785,430
|
|
20240403,145300,1502655105,2785,2790,2790,2785,124
|
|
20240403,145200,1502309695,2790,2780,2790,2780,291
|
|
20240403,145100,1501499705,2785,2785,2790,2785,2739
|
|
20240403,145000,1493871560,2790,2785,2790,2785,95
|
|
20240403,144900,1493606950,2790,2785,2790,2785,3791
|
|
20240403,144800,1483048760,2785,2785,2785,2785,585
|
|
20240403,144700,1481419535,2785,2785,2790,2785,113
|
|
20240403,144600,1481104655,2785,2785,2790,2785,529
|
|
20240403,144500,1479629195,2785,2785,2790,2785,144
|
|
20240403,144400,1479227975,2785,2785,2785,2785,1
|
|
20240403,144300,1479225190,2785,2785,2785,2785,167
|
|
20240403,144200,1478760095,2790,2785,2790,2785,2351
|
|
20240403,144100,1472212465,2790,2785,2790,2785,464
|
|
20240403,144000,1470918225,2785,2785,2785,2785,153
|
|
20240403,143900,1470492120,2790,2785,2790,2785,285
|
|
20240403,143800,1469698105,2785,2785,2785,2785,467
|
|
20240403,143700,1468397510,2785,2785,2790,2785,1045
|
|
20240403,143600,1465487180,2785,2790,2790,2785,260
|
|
20240403,143500,1464762840,2790,2785,2790,2785,685
|
|
20240403,143400,1462855070,2785,2785,2785,2785,1209
|
|
20240403,143300,1459488005,2785,2785,2785,2785,1046
|
|
20240403,143200,1456574895,2785,2790,2790,2785,208
|
|
20240403,143100,1455994950,2785,2790,2790,2785,248
|
|
20240403,143000,1455303490,2785,2785,2785,2785,80
|
|
20240403,142900,1455080690,2785,2790,2790,2785,124
|
|
20240403,142800,1454735305,2785,2785,2790,2785,99
|
|
20240403,142700,1454459540,2785,2785,2785,2785,97
|
|
20240403,142600,1454189395,2785,2785,2790,2785,1691
|
|
20240403,142500,1449479950,2790,2785,2790,2780,1302
|
|
20240403,142400,1445855445,2780,2790,2790,2780,5115
|
|
20240403,142300,1431628960,2785,2780,2790,2780,257
|
|
20240403,142200,1430912895,2785,2790,2790,2780,314
|
|
20240403,142100,1430038300,2790,2790,2790,2780,1463
|
|
20240403,142000,1425960395,2785,2780,2790,2780,276
|
|
20240403,141900,1425191655,2780,2780,2785,2780,1344
|
|
20240403,141800,1421453055,2785,2785,2790,2780,15285
|
|
20240403,141700,1378921710,2785,2785,2785,2785,102
|
|
20240403,141600,1378637640,2785,2785,2785,2785,151
|
|
20240403,141500,1378217105,2785,2790,2790,2785,598
|
|
20240403,141400,1376548725,2790,2790,2790,2785,45
|
|
20240403,141300,1376423205,2785,2785,2790,2785,37
|
|
20240403,141200,1376320110,2790,2785,2790,2785,37
|
|
20240403,141100,1376216965,2790,2785,2790,2785,38
|
|
20240403,141000,1376110990,2785,2785,2790,2785,18
|
|
20240403,140900,1376060810,2785,2790,2790,2785,418
|
|
20240403,140800,1374894775,2785,2785,2790,2785,748
|
|
20240403,140700,1372810815,2785,2780,2785,2780,4270
|
|
20240403,140600,1360919305,2780,2780,2785,2780,702
|
|
20240403,140500,1358964650,2785,2785,2785,2780,160
|
|
20240403,140400,1358519640,2780,2780,2785,2780,200
|
|
20240403,140300,1357963090,2785,2780,2785,2780,104
|
|
20240403,140200,1357673915,2780,2785,2785,2780,4107
|
|
20240403,140100,1346256450,2780,2780,2785,2780,234
|
|
20240403,140000,1345605835,2780,2780,2785,2780,514
|
|
20240403,135900,1344176365,2780,2780,2780,2780,263
|
|
20240403,135800,1343445225,2780,2785,2785,2780,127
|
|
20240403,135700,1343091955,2780,2785,2785,2780,110
|
|
20240403,135600,1342786105,2780,2785,2785,2780,448
|
|
20240403,135500,1341538880,2780,2785,2785,2780,125
|
|
20240403,135400,1341191205,2780,2780,2785,2780,264
|
|
20240403,135300,1340457245,2780,2780,2785,2780,279
|
|
20240403,135200,1339680785,2780,2780,2780,2780,89
|
|
20240403,135100,1339433365,2785,2785,2785,2785,9
|
|
20240403,135000,1339408300,2785,2785,2785,2780,420
|
|
20240403,134900,1338240600,2785,2785,2785,2780,184
|
|
20240403,134800,1337728280,2785,2780,2785,2780,5422
|
|
20240403,134700,1322652620,2785,2780,2785,2780,130
|
|
20240403,134600,1322290600,2785,2785,2785,2780,200
|
|
20240403,134500,1321734045,2780,2785,2785,2780,245
|
|
20240403,134400,1321052445,2780,2785,2785,2780,4026
|
|
20240403,134300,1309859120,2780,2785,2785,2780,302
|
|
20240403,134200,1309018485,2780,2780,2780,2780,676
|
|
20240403,134100,1307139205,2780,2785,2785,2780,123
|
|
20240403,134000,1306797220,2785,2785,2785,2785,10
|
|
20240403,133900,1306769370,2785,2785,2785,2785,3455
|
|
20240403,133800,1297147195,2785,2790,2790,2785,1028
|
|
20240403,133700,1294279130,2785,2785,2790,2785,252
|
|
20240403,133600,1293577265,2785,2790,2790,2785,108
|
|
20240403,133500,1293276480,2790,2790,2795,2790,4655
|
|
20240403,133400,1280289000,2795,2790,2795,2790,63
|
|
20240403,133300,1280112940,2790,2795,2795,2790,31
|
|
20240403,133200,1280026390,2790,2790,2790,2790,0
|
|
20240403,133100,1280026390,2790,2795,2795,2790,438
|
|
20240403,133000,1278804320,2795,2795,2800,2795,1804
|
|
20240403,132900,1273762095,2790,2790,2795,2790,603
|
|
20240403,132800,1272077220,2795,2790,2795,2790,208
|
|
20240403,132700,1271496275,2795,2795,2795,2790,188
|
|
20240403,132600,1270971660,2790,2795,2795,2790,130
|
|
20240403,132500,1270608810,2790,2795,2795,2790,167
|
|
20240403,132400,1270142520,2795,2795,2795,2790,97
|
|
20240403,132300,1269871845,2795,2790,2795,2790,1216
|
|
20240403,132200,1266479160,2790,2790,2795,2790,358
|
|
20240403,132100,1265480315,2795,2800,2800,2795,24
|
|
20240403,132000,1265413135,2790,2795,2800,2790,78
|
|
20240403,131900,1265194980,2800,2795,2800,2795,54
|
|
20240403,131800,1265043825,2790,2790,2790,2790,22
|
|
20240403,131700,1264982445,2800,2800,2800,2800,9
|
|
20240403,131600,1264957245,2800,2795,2800,2795,2041
|
|
20240403,131500,1259247710,2795,2795,2795,2795,144
|
|
20240403,131400,1258845230,2795,2795,2795,2795,2118
|
|
20240403,131300,1252925420,2800,2800,2800,2795,2088
|
|
20240403,131200,1247079415,2800,2795,2800,2795,473
|
|
20240403,131100,1245755880,2800,2795,2800,2795,126
|
|
20240403,131000,1245403555,2795,2795,2800,2795,114
|
|
20240403,130900,1245084885,2795,2795,2795,2795,285
|
|
20240403,130800,1244288310,2795,2795,2795,2795,124
|
|
20240403,130700,1243941730,2795,2795,2795,2790,178
|
|
20240403,130600,1243444760,2795,2795,2795,2790,1602
|
|
20240403,130500,1238967280,2795,2795,2795,2795,321
|
|
20240403,130400,1238070085,2795,2795,2795,2795,335
|
|
20240403,130300,1237133760,2795,2790,2800,2790,1614
|
|
20240403,130200,1232623675,2790,2790,2790,2790,20
|
|
20240403,130100,1232567875,2795,2795,2795,2795,358
|
|
20240403,130000,1231567265,2795,2795,2795,2790,2373
|
|
20240403,125900,1224935115,2795,2790,2795,2790,87
|
|
20240403,125800,1224692340,2790,2790,2795,2790,593
|
|
20240403,125700,1223037510,2790,2795,2795,2790,92
|
|
20240403,125600,1222780790,2790,2785,2795,2785,524
|
|
20240403,125500,1221318815,2790,2790,2790,2790,60
|
|
20240403,125400,1221151415,2795,2785,2795,2785,238
|
|
20240403,125300,1220486440,2785,2795,2795,2785,120
|
|
20240403,125200,1220152040,2790,2790,2795,2790,1891
|
|
20240403,125100,1214876145,2785,2785,2785,2785,115
|
|
20240403,125000,1214555870,2785,2785,2785,2785,38
|
|
20240403,124900,1214450040,2785,2790,2790,2785,96
|
|
20240403,124800,1214182640,2785,2785,2785,2785,377
|
|
20240403,124700,1213132695,2785,2785,2785,2785,359
|
|
20240403,124600,1212132880,2785,2790,2790,2785,22
|
|
20240403,124500,1212071605,2790,2785,2790,2775,3501
|
|
20240403,124400,1202344055,2795,2790,2795,2785,494
|
|
20240403,124300,1200963365,2795,2790,2795,2780,384
|
|
20240403,124200,1199892060,2790,2790,2790,2780,476
|
|
20240403,124100,1198568490,2790,2780,2790,2780,596
|
|
20240403,124000,1196906500,2790,2785,2790,2785,30
|
|
20240403,123900,1196822940,2790,2790,2790,2790,0
|
|
20240403,123800,1196822940,2790,2775,2790,2775,27
|
|
20240403,123700,1196748000,2775,2775,2775,2775,9
|
|
20240403,123600,1196723025,2775,2780,2780,2775,848
|
|
20240403,123500,1194365980,2780,2780,2780,2780,171
|
|
20240403,123400,1193890600,2780,2775,2780,2775,363
|
|
20240403,123300,1192881875,2775,2780,2780,2775,101
|
|
20240403,123200,1192601570,2790,2780,2790,2780,736
|
|
20240403,123100,1190555400,2780,2780,2780,2775,1533
|
|
20240403,123000,1186294455,2780,2785,2785,2780,3728
|
|
20240403,122900,1175927500,2785,2790,2790,2785,88
|
|
20240403,122800,1175682375,2785,2785,2785,2785,188
|
|
20240403,122700,1175158795,2785,2785,2785,2785,0
|
|
20240403,122600,1175158795,2785,2785,2790,2780,135
|
|
20240403,122500,1174782450,2785,2780,2785,2780,12
|
|
20240403,122400,1174749050,2780,2780,2780,2780,0
|
|
20240403,122300,1174749050,2780,2790,2790,2780,2587
|
|
20240403,122200,1167554965,2780,2790,2790,2780,3580
|
|
20240403,122100,1157584190,2790,2785,2790,2785,7
|
|
20240403,122000,1157564685,2785,2790,2790,2785,94
|
|
20240403,121900,1157302725,2785,2790,2790,2785,37
|
|
20240403,121800,1157199520,2790,2785,2790,2785,141
|
|
20240403,121700,1156806290,2785,2785,2785,2785,7
|
|
20240403,121600,1156786795,2790,2790,2790,2790,2
|
|
20240403,121500,1156781215,2790,2790,2795,2790,76
|
|
20240403,121400,1156569130,2790,2790,2795,2785,1257
|
|
20240403,121300,1153057810,2795,2790,2795,2790,20
|
|
20240403,121200,1153001985,2790,2790,2795,2790,2916
|
|
20240403,121100,1144865600,2790,2780,2790,2780,26
|
|
20240403,121000,1144793155,2780,2775,2790,2775,28832
|
|
20240403,120900,1064640195,2780,2780,2780,2775,399
|
|
20240403,120800,1063531420,2780,2775,2780,2775,126
|
|
20240403,120700,1063181675,2780,2775,2780,2775,62
|
|
20240403,120600,1063009605,2775,2780,2780,2775,32
|
|
20240403,120500,1062920795,2780,2780,2780,2780,13
|
|
20240403,120400,1062884655,2775,2775,2775,2775,1000
|
|
20240403,120300,1060109655,2775,2775,2775,2775,0
|
|
20240403,120200,1060109655,2775,2780,2780,2775,550
|
|
20240403,120100,1058580855,2775,2775,2775,2770,3353
|
|
20240403,120000,1049276720,2770,2770,2770,2770,83
|
|
20240403,115900,1049046810,2770,2770,2770,2770,441
|
|
20240403,115800,1047825240,2770,2770,2775,2770,282
|
|
20240403,115700,1047043205,2775,2775,2775,2775,5
|
|
20240403,115600,1047029330,2775,2770,2775,2770,481
|
|
20240403,115500,1045696380,2775,2775,2775,2775,649
|
|
20240403,115400,1043895405,2780,2775,2780,2775,534
|
|
20240403,115300,1042413510,2775,2775,2775,2775,321
|
|
20240403,115200,1041522735,2775,2775,2775,2770,1451
|
|
20240403,115100,1037496235,2770,2770,2775,2770,462
|
|
20240403,115000,1036216115,2770,2770,2770,2770,121
|
|
20240403,114900,1035880945,2770,2775,2775,2770,93
|
|
20240403,114800,1035623325,2775,2770,2775,2770,303
|
|
20240403,114700,1034782920,2770,2770,2770,2770,83
|
|
20240403,114600,1034553010,2770,2770,2775,2770,465
|
|
20240403,114500,1033264460,2770,2770,2775,2770,255
|
|
20240403,114400,1032557760,2770,2770,2775,2770,425
|
|
20240403,114300,1031379460,2775,2780,2780,2775,834
|
|
20240403,114200,1029065100,2775,2775,2780,2775,1406
|
|
20240403,114100,1025157370,2780,2775,2780,2775,410
|
|
20240403,114000,1024019405,2780,2775,2780,2775,11
|
|
20240403,113900,1023988875,2775,2775,2775,2775,124
|
|
20240403,113800,1023644775,2775,2775,2775,2775,239
|
|
20240403,113700,1022981550,2770,2770,2775,2770,186
|
|
20240403,113600,1022466235,2770,2770,2775,2770,116
|
|
20240403,113500,1022144765,2770,2775,2775,2770,1361
|
|
20240403,113400,1018368425,2775,2775,2780,2775,227
|
|
20240403,113300,1017738405,2775,2775,2775,2775,137
|
|
20240403,113200,1017358230,2775,2780,2780,2775,10
|
|
20240403,113100,1017330475,2775,2775,2775,2775,24
|
|
20240403,113000,1017263875,2780,2775,2780,2775,583
|
|
20240403,112900,1015646005,2775,2775,2775,2775,0
|
|
20240403,112800,1015646005,2775,2780,2780,2775,4982
|
|
20240403,112700,1001796100,2775,2770,2775,2770,800
|
|
20240403,112600,999576580,2775,2775,2775,2770,125
|
|
20240403,112500,999230080,2775,2770,2775,2770,165
|
|
20240403,112400,998772970,2770,2775,2775,2770,224
|
|
20240403,112300,998152280,2770,2770,2775,2770,2608
|
|
20240403,112200,990928020,2775,2775,2775,2770,154
|
|
20240403,112100,990501060,2770,2775,2775,2770,118
|
|
20240403,112000,990174045,2770,2775,2775,2770,141
|
|
20240403,111900,989782785,2770,2765,2770,2765,77
|
|
20240403,111800,989569580,2770,2775,2775,2770,591
|
|
20240403,111700,987931985,2775,2770,2775,2770,25
|
|
20240403,111600,987862635,2775,2775,2775,2775,785
|
|
20240403,111500,985684260,2765,2770,2775,2765,22543
|
|
20240403,111400,923216950,2770,2770,2770,2770,80
|
|
20240403,111300,922995350,2770,2770,2775,2770,181
|
|
20240403,111200,922493885,2775,2770,2775,2770,5055
|
|
20240403,111100,908466700,2770,2780,2780,2770,516
|
|
20240403,111000,907035290,2780,2775,2780,2775,202
|
|
20240403,110900,906474165,2775,2775,2775,2775,622
|
|
20240403,110800,904748115,2775,2785,2785,2775,13380
|
|
20240403,110700,867553875,2785,2790,2790,2785,799
|
|
20240403,110600,865328185,2790,2790,2790,2785,92
|
|
20240403,110500,865071895,2785,2790,2790,2785,78
|
|
20240403,110400,864854655,2785,2790,2790,2785,123
|
|
20240403,110300,864511900,2785,2785,2790,2785,119
|
|
20240403,110200,864180420,2785,2785,2790,2785,264
|
|
20240403,110100,863445155,2785,2785,2785,2785,2089
|
|
20240403,110000,857627290,2785,2790,2790,2785,927
|
|
20240403,105900,855045030,2785,2790,2790,2785,165
|
|
20240403,105800,854585175,2790,2790,2790,2785,1045
|
|
20240403,105700,851670070,2790,2790,2790,2785,474
|
|
20240403,105600,850347630,2790,2785,2790,2785,732
|
|
20240403,105500,848307850,2790,2790,2790,2785,209
|
|
20240403,105400,847724825,2790,2785,2790,2785,159
|
|
20240403,105300,847281240,2790,2790,2790,2785,312
|
|
20240403,105200,846410765,2790,2790,2790,2785,178
|
|
20240403,105100,845914515,2785,2790,2790,2785,129
|
|
20240403,105000,845555230,2790,2790,2790,2785,189
|
|
20240403,104900,845028825,2790,2790,2790,2785,486
|
|
20240403,104800,843675195,2790,2790,2790,2785,191
|
|
20240403,104700,843143235,2785,2790,2790,2785,1075
|
|
20240403,104600,840149260,2785,2790,2795,2785,1803
|
|
20240403,104500,835119340,2795,2795,2795,2790,3025
|
|
20240403,104400,826678175,2795,2795,2795,2790,476
|
|
20240403,104300,825349115,2795,2795,2795,2790,175
|
|
20240403,104200,824860110,2790,2795,2795,2790,265
|
|
20240403,104100,824119810,2795,2790,2795,2790,336
|
|
20240403,104000,823182355,2790,2785,2790,2785,1462
|
|
20240403,103900,819103950,2790,2785,2790,2785,313
|
|
20240403,103800,818231310,2785,2790,2790,2785,351
|
|
20240403,103700,817252900,2790,2790,2790,2785,263
|
|
20240403,103600,816519525,2790,2785,2790,2785,358
|
|
20240403,103500,815521615,2785,2790,2790,2785,417
|
|
20240403,103400,814359565,2790,2790,2790,2785,131
|
|
20240403,103300,813994515,2790,2790,2790,2785,108
|
|
20240403,103200,813693595,2790,2790,2790,2785,90
|
|
20240403,103100,813442930,2785,2795,2795,2785,791
|
|
20240403,103000,811236450,2795,2790,2795,2790,167
|
|
20240403,102900,810770505,2795,2785,2795,2785,86
|
|
20240403,102800,810530955,2795,2795,2795,2785,450
|
|
20240403,102700,809273985,2795,2790,2795,2785,466
|
|
20240403,102600,807974305,2795,2795,2795,2790,454
|
|
20240403,102500,806707625,2795,2790,2795,2785,712
|
|
20240403,102400,804721560,2790,2790,2790,2780,101
|
|
20240403,102300,804440590,2780,2790,2790,2780,294
|
|
20240403,102200,803623180,2790,2790,2795,2780,10095
|
|
20240403,102100,775516200,2795,2790,2795,2790,401
|
|
20240403,102000,774397090,2795,2790,2795,2790,2374
|
|
20240403,101900,767770520,2795,2790,2795,2790,318
|
|
20240403,101800,766883225,2795,2795,2795,2790,1196
|
|
20240403,101700,763545505,2795,2790,2795,2790,665
|
|
20240403,101600,761689985,2790,2790,2795,2790,911
|
|
20240403,101500,759148225,2790,2790,2795,2790,315
|
|
20240403,101400,758268805,2790,2795,2795,2790,1203
|
|
20240403,101300,754911680,2795,2795,2795,2795,535
|
|
20240403,101200,753416355,2795,2795,2795,2795,319
|
|
20240403,101100,752524750,2790,2790,2795,2790,1307
|
|
20240403,101000,748878020,2790,2790,2790,2785,1019
|
|
20240403,100900,746035845,2790,2790,2790,2785,133
|
|
20240403,100800,745665180,2785,2795,2795,2785,2054
|
|
20240403,100700,739934660,2790,2795,2795,2790,377
|
|
20240403,100600,738881525,2795,2795,2795,2790,1220
|
|
20240403,100500,735476310,2795,2795,2795,2790,1192
|
|
20240403,100400,732149725,2795,2795,2795,2795,69
|
|
20240403,100300,731956870,2790,2800,2800,2790,2175
|
|
20240403,100200,725877095,2800,2795,2800,2795,2152
|
|
20240403,100100,719860985,2795,2795,2795,2795,1941
|
|
20240403,100000,714435890,2795,2795,2795,2795,1055
|
|
20240403,095900,711487165,2795,2795,2800,2795,2832
|
|
20240403,095800,703566480,2795,2790,2800,2790,5390
|
|
20240403,095700,688527265,2795,2805,2805,2790,2480
|
|
20240403,095600,681604390,2810,2800,2810,2790,968
|
|
20240403,095500,678897170,2800,2800,2800,2795,12028
|
|
20240403,095400,645278800,2800,2800,2800,2795,19
|
|
20240403,095300,645225615,2800,2800,2800,2795,1963
|
|
20240403,095200,639738285,2800,2810,2810,2800,1137
|
|
20240403,095100,636550365,2810,2810,2810,2800,1587
|
|
20240403,095000,632096405,2810,2810,2810,2795,1440
|
|
20240403,094900,628064025,2810,2810,2810,2800,1360
|
|
20240403,094800,624254550,2810,2810,2810,2800,2191
|
|
20240403,094700,618118840,2810,2810,2810,2800,2224
|
|
20240403,094600,611882265,2810,2810,2810,2805,573
|
|
20240403,094500,610272415,2810,2805,2810,2800,522
|
|
20240403,094400,608808265,2810,2805,2810,2800,812
|
|
20240403,094300,606532795,2805,2810,2810,2805,451
|
|
20240403,094200,605267700,2810,2825,2825,2810,3407
|
|
20240403,094100,595692150,2825,2820,2825,2815,7064
|
|
20240403,094000,575784915,2820,2820,2825,2815,1643
|
|
20240403,093900,571151665,2820,2815,2820,2815,4488
|
|
20240403,093800,558507885,2815,2815,2820,2810,3422
|
|
20240403,093700,548879690,2815,2810,2815,2810,2183
|
|
20240403,093600,542744785,2810,2800,2810,2800,16805
|
|
20240403,093500,495674910,2800,2800,2805,2800,6864
|
|
20240403,093400,476455515,2795,2805,2805,2795,3141
|
|
20240403,093300,467667020,2805,2805,2805,2795,47
|
|
20240403,093200,467535235,2805,2805,2805,2795,257
|
|
20240403,093100,466816550,2805,2800,2805,2795,1447
|
|
20240403,093000,462769415,2805,2805,2810,2795,3158
|
|
20240403,092900,453929140,2805,2795,2810,2795,2985
|
|
20240403,092800,445560975,2795,2790,2795,2790,4975
|
|
20240403,092700,431673870,2790,2785,2790,2780,3049
|
|
20240403,092600,423183990,2780,2775,2780,2775,5468
|
|
20240403,092500,408004850,2775,2780,2785,2775,2129
|
|
20240403,092400,402087575,2785,2780,2785,2775,18562
|
|
20240403,092300,350571160,2775,2780,2780,2775,3236
|
|
20240403,092200,341577470,2780,2780,2785,2780,480
|
|
20240403,092100,340241220,2785,2785,2785,2775,46
|
|
20240403,092000,340113130,2785,2785,2785,2765,2418
|
|
20240403,091900,333393790,2785,2770,2785,2770,2775
|
|
20240403,091800,325690365,2770,2775,2775,2770,1591
|
|
20240403,091700,321278785,2775,2760,2775,2750,11640
|
|
20240403,091600,289210070,2760,2770,2770,2755,7026
|
|
20240403,091500,269814325,2770,2770,2770,2765,2555
|
|
20240403,091400,262743455,2770,2765,2770,2755,8547
|
|
20240403,091300,239165345,2760,2760,2765,2760,5073
|
|
20240403,091200,225163860,2765,2770,2770,2760,371
|
|
20240403,091100,224139210,2760,2780,2780,2760,13561
|
|
20240403,091000,186650140,2780,2780,2785,2775,3931
|
|
20240403,090900,175737725,2780,2790,2790,2775,2976
|
|
20240403,090800,167468600,2790,2780,2790,2780,456
|
|
20240403,090700,166200700,2780,2775,2780,2775,2863
|
|
20240403,090600,158241575,2775,2780,2780,2775,3690
|
|
20240403,090500,147991545,2780,2785,2790,2780,3382
|
|
20240403,090400,138581360,2785,2785,2790,2780,15950
|
|
20240403,090300,94175470,2785,2790,2790,2785,2474
|
|
20240403,090200,87273045,2790,2795,2795,2785,3808
|
|
20240403,090100,76650060,2790,2785,2800,2785,1974
|
|
20240403,090000,71135330,2800,2810,2810,2785,24879
|