622 lines
30 KiB
CSV
622 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,191900,2498353350,8920,8920,8920,8920,4342
|
|
20240402,191800,2498353350,8920,8920,8920,8920,0
|
|
20240402,191700,2498353350,8920,8920,8920,8920,0
|
|
20240402,191600,2498353350,8920,8920,8920,8920,0
|
|
20240402,191500,2498353350,8920,8920,8920,8920,0
|
|
20240402,191400,2498353350,8920,8920,8920,8920,0
|
|
20240402,191300,2498353350,8920,8920,8920,8920,0
|
|
20240402,191200,2498353350,8920,8920,8920,8920,0
|
|
20240402,191100,2498353350,8920,8920,8920,8920,0
|
|
20240402,191000,2498353350,8920,8920,8920,8920,0
|
|
20240402,190900,2498353350,8920,8920,8920,8920,0
|
|
20240402,190800,2498353350,8920,8920,8920,8920,0
|
|
20240402,190700,2498353350,8920,8920,8920,8920,0
|
|
20240402,190600,2498353350,8920,8920,8920,8920,0
|
|
20240402,190500,2498353350,8920,8920,8920,8920,0
|
|
20240402,190400,2498353350,8920,8920,8920,8920,0
|
|
20240402,190300,2498353350,8920,8920,8920,8920,0
|
|
20240402,190200,2498353350,8920,8920,8920,8920,0
|
|
20240402,190100,2498353350,8920,8920,8920,8920,0
|
|
20240402,190000,2498353350,8920,8920,8920,8920,0
|
|
20240402,185900,2498353350,8920,8920,8920,8920,0
|
|
20240402,185800,2498353350,8920,8920,8920,8920,0
|
|
20240402,185700,2498353350,8920,8920,8920,8920,0
|
|
20240402,185600,2498353350,8920,8920,8920,8920,0
|
|
20240402,185500,2498353350,8920,8920,8920,8920,0
|
|
20240402,185400,2498353350,8920,8920,8920,8920,0
|
|
20240402,185300,2498353350,8920,8920,8920,8920,0
|
|
20240402,185200,2498353350,8920,8920,8920,8920,0
|
|
20240402,185100,2498353350,8920,8920,8920,8920,0
|
|
20240402,185000,2498353350,8920,8920,8920,8920,0
|
|
20240402,184900,2498353350,8920,8920,8920,8920,4342
|
|
20240402,184800,2498353350,8920,8920,8920,8920,0
|
|
20240402,184700,2498353350,8920,8920,8920,8920,0
|
|
20240402,184600,2498353350,8920,8920,8920,8920,0
|
|
20240402,184500,2498353350,8920,8920,8920,8920,0
|
|
20240402,184400,2498353350,8920,8920,8920,8920,0
|
|
20240402,184300,2498353350,8920,8920,8920,8920,0
|
|
20240402,184200,2498353350,8920,8920,8920,8920,0
|
|
20240402,184100,2498353350,8920,8920,8920,8920,0
|
|
20240402,184000,2498353350,8920,8920,8920,8920,0
|
|
20240402,183900,2498353350,8920,8920,8920,8920,0
|
|
20240402,183800,2498353350,8920,8920,8920,8920,0
|
|
20240402,183700,2498353350,8920,8920,8920,8920,0
|
|
20240402,183600,2498353350,8920,8920,8920,8920,0
|
|
20240402,183500,2498353350,8920,8920,8920,8920,0
|
|
20240402,183400,2498353350,8920,8920,8920,8920,0
|
|
20240402,183300,2498353350,8920,8920,8920,8920,0
|
|
20240402,183200,2498353350,8920,8920,8920,8920,0
|
|
20240402,183100,2498353350,8920,8920,8920,8920,0
|
|
20240402,183000,2498353350,8920,8920,8920,8920,0
|
|
20240402,182900,2498353350,8920,8920,8920,8920,0
|
|
20240402,182800,2498353350,8920,8920,8920,8920,0
|
|
20240402,182700,2498353350,8920,8920,8920,8920,0
|
|
20240402,182600,2498353350,8920,8920,8920,8920,0
|
|
20240402,182500,2498353350,8920,8920,8920,8920,0
|
|
20240402,182400,2498353350,8920,8920,8920,8920,0
|
|
20240402,182300,2498353350,8920,8920,8920,8920,0
|
|
20240402,182200,2498353350,8920,8920,8920,8920,0
|
|
20240402,182100,2498353350,8920,8920,8920,8920,0
|
|
20240402,182000,2498353350,8920,8920,8920,8920,0
|
|
20240402,181900,2498353350,8920,8920,8920,8920,4342
|
|
20240402,181800,2498353350,8920,8920,8920,8920,0
|
|
20240402,181700,2498353350,8920,8920,8920,8920,0
|
|
20240402,181600,2498353350,8920,8920,8920,8920,0
|
|
20240402,181500,2498353350,8920,8920,8920,8920,0
|
|
20240402,181400,2498353350,8920,8920,8920,8920,0
|
|
20240402,181300,2498353350,8920,8920,8920,8920,0
|
|
20240402,181200,2498353350,8920,8920,8920,8920,0
|
|
20240402,181100,2498353350,8920,8920,8920,8920,0
|
|
20240402,181000,2498353350,8920,8920,8920,8920,0
|
|
20240402,180900,2498353350,8920,8920,8920,8920,0
|
|
20240402,180800,2498353350,8920,8920,8920,8920,0
|
|
20240402,180700,2498353350,8920,8920,8920,8920,0
|
|
20240402,180600,2498353350,8920,8920,8920,8920,0
|
|
20240402,180500,2498353350,8920,8920,8920,8920,0
|
|
20240402,180400,2498353350,8920,8920,8920,8920,0
|
|
20240402,180300,2498353350,8920,8920,8920,8920,0
|
|
20240402,180200,2498353350,8920,8920,8920,8920,0
|
|
20240402,180100,2498353350,8920,8920,8920,8920,0
|
|
20240402,180000,2498353350,8920,8920,8920,8920,0
|
|
20240402,175900,2498353350,8920,8920,8920,8920,0
|
|
20240402,175800,2498353350,8920,8920,8920,8920,0
|
|
20240402,175700,2498353350,8920,8920,8920,8920,0
|
|
20240402,175600,2498353350,8920,8920,8920,8920,0
|
|
20240402,175500,2498353350,8920,8920,8920,8920,0
|
|
20240402,175400,2498353350,8920,8920,8920,8920,0
|
|
20240402,175300,2498353350,8920,8920,8920,8920,0
|
|
20240402,175200,2498353350,8920,8920,8920,8920,0
|
|
20240402,175100,2498353350,8920,8920,8920,8920,0
|
|
20240402,175000,2498353350,8920,8920,8920,8920,0
|
|
20240402,174900,2498353350,8920,8920,8920,8920,4342
|
|
20240402,174800,2498353350,8920,8920,8920,8920,0
|
|
20240402,174700,2498353350,8920,8920,8920,8920,0
|
|
20240402,174600,2498353350,8920,8920,8920,8920,0
|
|
20240402,174500,2498353350,8920,8920,8920,8920,0
|
|
20240402,174400,2498353350,8920,8920,8920,8920,0
|
|
20240402,174300,2498353350,8920,8920,8920,8920,0
|
|
20240402,174200,2498353350,8920,8920,8920,8920,0
|
|
20240402,174100,2498353350,8920,8920,8920,8920,0
|
|
20240402,174000,2498353350,8920,8920,8920,8920,0
|
|
20240402,173900,2498353350,8920,8920,8920,8920,0
|
|
20240402,173800,2498353350,8920,8920,8920,8920,0
|
|
20240402,173700,2498353350,8920,8920,8920,8920,0
|
|
20240402,173600,2498353350,8920,8920,8920,8920,0
|
|
20240402,173500,2498353350,8920,8920,8920,8920,0
|
|
20240402,173400,2498353350,8920,8920,8920,8920,0
|
|
20240402,173300,2498353350,8920,8920,8920,8920,0
|
|
20240402,173200,2498353350,8920,8920,8920,8920,0
|
|
20240402,173100,2498353350,8920,8920,8920,8920,0
|
|
20240402,173000,2498353350,8920,8920,8920,8920,0
|
|
20240402,172900,2498353350,8920,8920,8920,8920,0
|
|
20240402,172800,2498353350,8920,8920,8920,8920,0
|
|
20240402,172700,2498353350,8920,8920,8920,8920,0
|
|
20240402,172600,2498353350,8920,8920,8920,8920,0
|
|
20240402,172500,2498353350,8920,8920,8920,8920,0
|
|
20240402,172400,2498353350,8920,8920,8920,8920,0
|
|
20240402,172300,2498353350,8920,8920,8920,8920,0
|
|
20240402,172200,2498353350,8920,8920,8920,8920,0
|
|
20240402,172100,2498353350,8920,8920,8920,8920,0
|
|
20240402,172000,2498353350,8920,8920,8920,8920,0
|
|
20240402,171900,2498353350,8920,8920,8920,8920,4342
|
|
20240402,171800,2498353350,8920,8920,8920,8920,0
|
|
20240402,171700,2498353350,8920,8920,8920,8920,0
|
|
20240402,171600,2498353350,8920,8920,8920,8920,0
|
|
20240402,171500,2498353350,8920,8920,8920,8920,0
|
|
20240402,171400,2498353350,8920,8920,8920,8920,0
|
|
20240402,171300,2498353350,8920,8920,8920,8920,0
|
|
20240402,171200,2498353350,8920,8920,8920,8920,0
|
|
20240402,171100,2498353350,8920,8920,8920,8920,0
|
|
20240402,171000,2498353350,8920,8920,8920,8920,0
|
|
20240402,170900,2498353350,8920,8920,8920,8920,0
|
|
20240402,170800,2498353350,8920,8920,8920,8920,0
|
|
20240402,170700,2498353350,8920,8920,8920,8920,0
|
|
20240402,170600,2498353350,8920,8920,8920,8920,0
|
|
20240402,170500,2498353350,8920,8920,8920,8920,0
|
|
20240402,170400,2498353350,8920,8920,8920,8920,0
|
|
20240402,170300,2498353350,8920,8920,8920,8920,0
|
|
20240402,170200,2498353350,8920,8920,8920,8920,0
|
|
20240402,170100,2498353350,8920,8920,8920,8920,0
|
|
20240402,170000,2498353350,8920,8920,8920,8920,0
|
|
20240402,165900,2498353350,8920,8920,8920,8920,0
|
|
20240402,165800,2498353350,8920,8920,8920,8920,0
|
|
20240402,165700,2498353350,8920,8920,8920,8920,0
|
|
20240402,165600,2498353350,8920,8920,8920,8920,0
|
|
20240402,165500,2498353350,8920,8920,8920,8920,0
|
|
20240402,165400,2498353350,8920,8920,8920,8920,0
|
|
20240402,165300,2498353350,8920,8920,8920,8920,0
|
|
20240402,165200,2498353350,8920,8920,8920,8920,0
|
|
20240402,165100,2498353350,8920,8920,8920,8920,0
|
|
20240402,165000,2498353350,8920,8920,8920,8920,0
|
|
20240402,164900,2498353350,8920,8920,8920,8920,4342
|
|
20240402,164800,2498353350,8920,8920,8920,8920,0
|
|
20240402,164700,2498353350,8920,8920,8920,8920,0
|
|
20240402,164600,2498353350,8920,8920,8920,8920,0
|
|
20240402,164500,2498353350,8920,8920,8920,8920,0
|
|
20240402,164400,2498353350,8920,8920,8920,8920,0
|
|
20240402,164300,2498353350,8920,8920,8920,8920,0
|
|
20240402,164200,2498353350,8920,8920,8920,8920,0
|
|
20240402,164100,2498353350,8920,8920,8920,8920,0
|
|
20240402,164000,2498353350,8920,8920,8920,8920,0
|
|
20240402,163900,2498353350,8920,8920,8920,8920,0
|
|
20240402,163800,2498353350,8920,8920,8920,8920,0
|
|
20240402,163700,2498353350,8920,8920,8920,8920,0
|
|
20240402,163600,2498353350,8920,8920,8920,8920,0
|
|
20240402,163500,2498353350,8920,8920,8920,8920,0
|
|
20240402,163400,2498353350,8920,8920,8920,8920,0
|
|
20240402,163300,2498353350,8920,8920,8920,8920,0
|
|
20240402,163200,2498353350,8920,8920,8920,8920,0
|
|
20240402,163100,2498353350,8920,8920,8920,8920,0
|
|
20240402,163000,2498353350,8920,8920,8920,8920,0
|
|
20240402,162900,2498353350,8920,8920,8920,8920,0
|
|
20240402,162800,2498353350,8920,8920,8920,8920,0
|
|
20240402,162700,2498353350,8920,8920,8920,8920,0
|
|
20240402,162600,2498353350,8920,8920,8920,8920,0
|
|
20240402,162500,2498353350,8920,8920,8920,8920,0
|
|
20240402,162400,2498353350,8920,8920,8920,8920,0
|
|
20240402,162300,2498353350,8920,8920,8920,8920,0
|
|
20240402,162200,2498353350,8920,8920,8920,8920,0
|
|
20240402,162100,2498353350,8920,8920,8920,8920,0
|
|
20240402,162000,2498353350,8920,8920,8920,8920,0
|
|
20240402,161900,2498353350,8920,8920,8920,8920,4342
|
|
20240402,161800,2498353350,8920,8920,8920,8920,0
|
|
20240402,161700,2498353350,8920,8920,8920,8920,0
|
|
20240402,161600,2498353350,8920,8920,8920,8920,0
|
|
20240402,161500,2498353350,8920,8920,8920,8920,0
|
|
20240402,161400,2498353350,8920,8920,8920,8920,0
|
|
20240402,161300,2498353350,8920,8920,8920,8920,0
|
|
20240402,161200,2498353350,8920,8920,8920,8920,0
|
|
20240402,161100,2498353350,8920,8920,8920,8920,0
|
|
20240402,161000,2498353350,8920,8920,8920,8920,0
|
|
20240402,160900,2498353350,8920,8920,8920,8920,0
|
|
20240402,160800,2498353350,8920,8920,8920,8920,0
|
|
20240402,160700,2498353350,8920,8920,8920,8920,0
|
|
20240402,160600,2498353350,8920,8920,8920,8920,0
|
|
20240402,160500,2498353350,8920,8920,8920,8920,0
|
|
20240402,160400,2498353350,8920,8920,8920,8920,0
|
|
20240402,160300,2498353350,8920,8920,8920,8920,0
|
|
20240402,160200,2498353350,8920,8920,8920,8920,0
|
|
20240402,160100,2498353350,8920,8920,8920,8920,0
|
|
20240402,160000,2498353350,8920,8920,8920,8920,0
|
|
20240402,155900,2498353350,8920,8920,8920,8920,0
|
|
20240402,155800,2498353350,8920,8920,8920,8920,0
|
|
20240402,155700,2498353350,8920,8920,8920,8920,0
|
|
20240402,155600,2498353350,8920,8920,8920,8920,0
|
|
20240402,155500,2498353350,8920,8920,8920,8920,0
|
|
20240402,155400,2498353350,8920,8920,8920,8920,0
|
|
20240402,155300,2498353350,8920,8920,8920,8920,0
|
|
20240402,155200,2498353350,8920,8920,8920,8920,0
|
|
20240402,155100,2498353350,8920,8920,8920,8920,0
|
|
20240402,155000,2498353350,8920,8920,8920,8920,0
|
|
20240402,154900,2498353350,8920,8920,8920,8920,4342
|
|
20240402,154800,2498353350,8920,8920,8920,8920,0
|
|
20240402,154700,2498353350,8920,8920,8920,8920,0
|
|
20240402,154600,2498353350,8920,8920,8920,8920,0
|
|
20240402,154500,2498353350,8920,8920,8920,8920,0
|
|
20240402,154400,2498353350,8920,8920,8920,8920,0
|
|
20240402,154300,2498353350,8920,8920,8920,8920,0
|
|
20240402,154200,2498353350,8920,8920,8920,8920,0
|
|
20240402,154100,2498353350,8920,8920,8920,8920,0
|
|
20240402,154000,2498353350,8920,8920,8920,8920,0
|
|
20240402,153900,2498353350,8920,8920,8920,8920,0
|
|
20240402,153800,2498353350,8920,8920,8920,8920,0
|
|
20240402,153700,2498353350,8920,8920,8920,8920,0
|
|
20240402,153600,2498353350,8920,8920,8920,8920,0
|
|
20240402,153500,2498353350,8920,8920,8920,8920,0
|
|
20240402,153400,2498353350,8920,8920,8920,8920,0
|
|
20240402,153300,2498353350,8920,8920,8920,8920,0
|
|
20240402,153200,2498353350,8920,8920,8920,8920,0
|
|
20240402,153100,2498353350,8920,8920,8920,8920,0
|
|
20240402,153000,2498353350,8920,8920,8920,8920,4342
|
|
20240402,152900,2459622710,8910,8910,8910,8910,0
|
|
20240402,152800,2459622710,8910,8910,8910,8910,0
|
|
20240402,152700,2459622710,8910,8910,8910,8910,0
|
|
20240402,152600,2459622710,8910,8910,8910,8910,0
|
|
20240402,152500,2459622710,8910,8910,8910,8910,0
|
|
20240402,152400,2459622710,8910,8910,8910,8910,0
|
|
20240402,152300,2459622710,8910,8910,8910,8910,0
|
|
20240402,152200,2459622710,8910,8910,8910,8910,0
|
|
20240402,152100,2459622710,8910,8910,8910,8910,0
|
|
20240402,152000,2459622710,8910,8910,8910,8910,0
|
|
20240402,151900,2459622710,8910,8910,8910,8910,637
|
|
20240402,151800,2453947040,8930,8930,8930,8900,230
|
|
20240402,151700,2451898600,8930,8910,8930,8900,587
|
|
20240402,151600,2446663370,8900,8910,8910,8900,705
|
|
20240402,151500,2440383880,8910,8910,8920,8910,1134
|
|
20240402,151400,2430279830,8910,8920,8920,8910,689
|
|
20240402,151300,2424140340,8910,8920,8920,8910,148
|
|
20240402,151200,2422820440,8920,8920,8920,8920,883
|
|
20240402,151100,2414944080,8920,8920,8920,8910,12
|
|
20240402,151000,2414837050,8920,8920,8920,8910,44
|
|
20240402,150900,2414444580,8910,8920,8920,8910,879
|
|
20240402,150800,2406605550,8920,8920,8920,8920,108
|
|
20240402,150700,2405642190,8930,8930,8930,8930,73
|
|
20240402,150600,2404990300,8920,8920,8920,8920,410
|
|
20240402,150500,2401333100,8920,8920,8920,8910,1253
|
|
20240402,150400,2390160340,8920,8920,8920,8920,82
|
|
20240402,150300,2389428900,8920,8910,8920,8910,1765
|
|
20240402,150200,2373702570,8900,8920,8920,8900,5290
|
|
20240402,150100,2326602900,8920,8920,8920,8920,297
|
|
20240402,150000,2323953660,8930,8920,8930,8910,598
|
|
20240402,145900,2318619530,8910,8910,8910,8910,395
|
|
20240402,145800,2315100080,8920,8920,8920,8910,489
|
|
20240402,145700,2310738960,8920,8930,8930,8920,267
|
|
20240402,145600,2308357310,8930,8930,8930,8920,34
|
|
20240402,145500,2308053790,8930,8890,8930,8890,833
|
|
20240402,145400,2300631650,8890,8890,8890,8880,698
|
|
20240402,145300,2294430880,8890,8880,8890,8880,877
|
|
20240402,145200,2286642570,8880,8890,8890,8880,133
|
|
20240402,145100,2285460700,8890,8900,8900,8890,211
|
|
20240402,145000,2283584900,8900,8900,8900,8900,3
|
|
20240402,144900,2283558200,8890,8900,8900,8890,623
|
|
20240402,144800,2278019500,8890,8890,8890,8890,38
|
|
20240402,144700,2277681680,8880,8890,8890,8880,1925
|
|
20240402,144600,2260570980,8890,8890,8890,8890,755
|
|
20240402,144500,2253859030,8890,8900,8900,8890,264
|
|
20240402,144400,2251511430,8900,8890,8900,8890,110
|
|
20240402,144300,2250533430,8900,8900,8900,8900,129
|
|
20240402,144200,2249385330,8900,8900,8900,8900,39
|
|
20240402,144100,2249038230,8900,8900,8900,8900,1
|
|
20240402,144000,2249029330,8900,8890,8900,8890,832
|
|
20240402,143900,2241627650,8890,8900,8900,8890,260
|
|
20240402,143800,2239314750,8900,8900,8900,8900,5
|
|
20240402,143700,2239270250,8880,8900,8900,8880,2052
|
|
20240402,143600,2221047420,8900,8900,8900,8900,21
|
|
20240402,143500,2220860520,8900,8880,8900,8880,566
|
|
20240402,143400,2215833880,8890,8890,8890,8880,158
|
|
20240402,143300,2214429820,8890,8890,8890,8880,1133
|
|
20240402,143200,2204368040,8890,8880,8890,8870,1078
|
|
20240402,143100,2194797090,8880,8880,8880,8870,96
|
|
20240402,143000,2193944710,8880,8880,8880,8870,366
|
|
20240402,142900,2190695640,8870,8870,8880,8860,1209
|
|
20240402,142800,2179970300,8870,8870,8870,8860,525
|
|
20240402,142700,2175315550,8870,8860,8870,8860,586
|
|
20240402,142600,2170121860,8880,8880,8880,8860,3118
|
|
20240402,142500,2142466150,8870,8880,8880,8870,1983
|
|
20240402,142400,2124876720,8880,8880,8880,8880,795
|
|
20240402,142300,2117817120,8880,8880,8880,8870,1100
|
|
20240402,142200,2108052130,8890,8880,8890,8870,457
|
|
20240402,142100,2103995410,8880,8880,8880,8880,121
|
|
20240402,142000,2102920930,8880,8890,8890,8880,1591
|
|
20240402,141900,2088792640,8890,8890,8890,8890,89
|
|
20240402,141800,2088001430,8900,8880,8900,8880,172
|
|
20240402,141700,2086473540,8880,8880,8880,8880,40
|
|
20240402,141600,2086118340,8880,8890,8890,8880,267
|
|
20240402,141500,2083745210,8890,8890,8900,8880,1697
|
|
20240402,141400,2068673900,8890,8890,8900,8890,15
|
|
20240402,141300,2068540530,8890,8900,8900,8890,320
|
|
20240402,141200,2065694730,8900,8900,8900,8890,2027
|
|
20240402,141100,2047673500,8900,8890,8900,8890,196
|
|
20240402,141000,2045931010,8890,8890,8890,8890,10
|
|
20240402,140900,2045842110,8900,8900,8900,8900,45
|
|
20240402,140800,2045441610,8900,8900,8900,8890,281
|
|
20240402,140700,2042942670,8890,8890,8890,8890,23
|
|
20240402,140600,2042738200,8880,8880,8880,8880,0
|
|
20240402,140500,2042738200,8880,8890,8890,8880,1013
|
|
20240402,140400,2033739100,8900,8900,8900,8900,86
|
|
20240402,140300,2032973700,8900,8900,8900,8900,30
|
|
20240402,140200,2032706700,8900,8890,8900,8890,465
|
|
20240402,140100,2028572400,8900,8890,8900,8890,106
|
|
20240402,140000,2027630040,8890,8890,8890,8890,541
|
|
20240402,135900,2022820550,8890,8890,8890,8880,759
|
|
20240402,135800,2016076640,8890,8890,8890,8890,412
|
|
20240402,135700,2012413960,8900,8900,8900,8900,22
|
|
20240402,135600,2012218160,8900,8890,8900,8890,481
|
|
20240402,135500,2007941420,8900,8900,8900,8900,75
|
|
20240402,135400,2007273920,8910,8890,8910,8890,437
|
|
20240402,135300,2003388810,8900,8910,8920,8900,523
|
|
20240402,135200,1998733990,8910,8930,8930,8910,156
|
|
20240402,135100,1997344000,8930,8930,8930,8930,33
|
|
20240402,135000,1997049310,8930,8930,8930,8930,100
|
|
20240402,134900,1996156310,8930,8930,8940,8930,719
|
|
20240402,134800,1989731060,8930,8930,8930,8930,114
|
|
20240402,134700,1988713040,8930,8930,8930,8930,6
|
|
20240402,134600,1988659460,8940,8930,8940,8870,14159
|
|
20240402,134500,1862799830,8930,8930,8930,8930,1
|
|
20240402,134400,1862790900,8930,8940,8940,8930,60
|
|
20240402,134300,1862254900,8950,8950,8950,8950,67
|
|
20240402,134200,1861655250,8950,8950,8950,8950,1
|
|
20240402,134100,1861646300,8920,8920,8920,8920,11
|
|
20240402,134000,1861548180,8950,8950,8950,8950,5
|
|
20240402,133900,1861503430,8910,8910,8910,8910,0
|
|
20240402,133800,1861503430,8910,8920,8920,8910,679
|
|
20240402,133700,1855448090,8930,8930,8930,8930,12
|
|
20240402,133600,1855340930,8930,8930,8930,8930,1
|
|
20240402,133500,1855332000,8920,8930,8940,8920,219
|
|
20240402,133400,1853378430,8930,8930,8930,8930,97
|
|
20240402,133300,1852512220,8940,8940,8940,8940,0
|
|
20240402,133200,1852512220,8940,8940,8940,8940,78
|
|
20240402,133100,1851814900,8940,8940,8940,8940,36
|
|
20240402,133000,1851493060,8940,8940,8940,8940,0
|
|
20240402,132900,1851493060,8940,8940,8940,8920,326
|
|
20240402,132800,1848581690,8930,8940,8940,8930,376
|
|
20240402,132700,1845222150,8940,8940,8940,8940,299
|
|
20240402,132600,1842549090,8950,8950,8950,8950,252
|
|
20240402,132500,1840293690,8950,8950,8950,8950,127
|
|
20240402,132400,1839157040,8950,8950,8950,8950,50
|
|
20240402,132300,1838709540,8950,8940,8950,8940,156
|
|
20240402,132200,1837314840,8940,8940,8940,8940,10
|
|
20240402,132100,1837225440,8940,8950,8970,8940,33
|
|
20240402,132000,1836929710,8940,8940,8940,8940,1
|
|
20240402,131900,1836920770,8940,8940,8940,8940,0
|
|
20240402,131800,1836920770,8940,8950,8950,8940,365
|
|
20240402,131700,1833656520,8950,8940,8980,8940,208
|
|
20240402,131600,1831796830,8950,8960,8960,8950,874
|
|
20240402,131500,1823974230,8960,8970,8970,8960,155
|
|
20240402,131400,1822585380,8990,8990,8990,8990,15
|
|
20240402,131300,1822450530,8990,8980,8990,8980,273
|
|
20240402,131200,1819997990,8990,8980,8990,8980,101
|
|
20240402,131100,1819090010,8980,8980,8980,8970,760
|
|
20240402,131000,1812266260,8980,8980,8980,8980,76
|
|
20240402,130900,1811583780,8980,8990,8990,8980,109
|
|
20240402,130800,1810604940,8990,8920,9000,8920,5546
|
|
20240402,130700,1760804970,8910,8900,8910,8900,497
|
|
20240402,130600,1756380670,8900,8900,8900,8900,454
|
|
20240402,130500,1752340070,8900,8890,8900,8890,610
|
|
20240402,130400,1746915070,8890,8910,8910,8890,638
|
|
20240402,130300,1741237720,8900,8900,8900,8900,100
|
|
20240402,130200,1740347720,8900,8900,8900,8900,0
|
|
20240402,130100,1740347720,8900,8900,8900,8890,240
|
|
20240402,130000,1738211770,8900,8900,8900,8900,106
|
|
20240402,125900,1737268370,8900,8900,8900,8900,194
|
|
20240402,125800,1735541770,8900,8900,8900,8900,0
|
|
20240402,125700,1735541770,8900,8920,8920,8900,78
|
|
20240402,125600,1734847510,8900,8900,8900,8900,456
|
|
20240402,125500,1730789110,8890,8890,8890,8890,152
|
|
20240402,125400,1729437830,8890,8890,8890,8890,1065
|
|
20240402,125300,1719969980,8890,8890,8890,8890,70
|
|
20240402,125200,1719347680,8890,8890,8890,8890,130
|
|
20240402,125100,1718191980,8890,8900,8900,8890,987
|
|
20240402,125000,1709416960,8900,8910,8910,8900,481
|
|
20240402,124900,1705134850,8920,8900,8920,8900,115
|
|
20240402,124800,1704109250,8900,8900,8920,8900,361
|
|
20240402,124700,1700896150,8900,8900,8900,8900,4
|
|
20240402,124600,1700860550,8900,8900,8900,8900,243
|
|
20240402,124500,1698697850,8900,8900,8920,8900,636
|
|
20240402,124400,1693037250,8900,8900,8900,8900,179
|
|
20240402,124300,1691444150,8900,8900,8900,8900,31
|
|
20240402,124200,1691168250,8900,8900,8900,8890,465
|
|
20240402,124100,1687031290,8900,8900,8910,8900,152
|
|
20240402,124000,1685678460,8900,8900,8910,8900,1291
|
|
20240402,123900,1674187560,8920,8920,8920,8900,2795
|
|
20240402,123800,1649293510,8920,8920,8920,8920,437
|
|
20240402,123700,1645395470,8930,8930,8930,8930,16
|
|
20240402,123600,1645252590,8920,8920,8920,8920,231
|
|
20240402,123500,1643192070,8920,8920,8920,8920,1
|
|
20240402,123400,1643183150,8920,8920,8920,8920,0
|
|
20240402,123300,1643183150,8920,8920,8920,8920,103
|
|
20240402,123200,1642264390,8920,8920,8920,8920,1009
|
|
20240402,123100,1633264110,8920,8920,8920,8920,0
|
|
20240402,123000,1633264110,8920,8920,8920,8920,12
|
|
20240402,122900,1633157070,8920,8920,8920,8920,0
|
|
20240402,122800,1633157070,8920,8920,8920,8920,375
|
|
20240402,122700,1629812070,8920,8930,8930,8920,148
|
|
20240402,122600,1628490900,8930,8930,8930,8930,85
|
|
20240402,122500,1627731850,8930,8930,8930,8930,114
|
|
20240402,122400,1626713830,8920,8930,8930,8920,222
|
|
20240402,122300,1624732480,8930,8930,8940,8930,832
|
|
20240402,122200,1617301220,8930,8930,8930,8930,0
|
|
20240402,122100,1617301220,8930,8930,8930,8930,0
|
|
20240402,122000,1617301220,8930,8940,8940,8930,127
|
|
20240402,121900,1616166340,8940,8950,8950,8940,2
|
|
20240402,121800,1616148450,8950,8960,8960,8950,15
|
|
20240402,121700,1616014180,8960,8950,8960,8950,71
|
|
20240402,121600,1615378500,8940,8950,8950,8940,2135
|
|
20240402,121500,1596280250,8940,8940,8940,8940,118
|
|
20240402,121400,1595225330,8940,8930,8940,8930,203
|
|
20240402,121300,1593411540,8930,8940,8940,8930,75
|
|
20240402,121200,1592741640,8940,8940,8940,8940,2
|
|
20240402,121100,1592723760,8940,8940,8940,8940,30
|
|
20240402,121000,1592455560,8950,8950,8950,8950,66
|
|
20240402,120900,1591864860,8920,8920,8920,8920,110
|
|
20240402,120800,1590883660,8910,8950,8950,8910,220
|
|
20240402,120700,1588920010,8930,8940,8940,8930,395
|
|
20240402,120600,1585389480,8940,8930,8940,8930,149
|
|
20240402,120500,1584058710,8930,8930,8930,8920,947
|
|
20240402,120400,1575611300,8930,8930,8930,8930,583
|
|
20240402,120300,1570405110,8930,8930,8930,8930,7
|
|
20240402,120200,1570342600,8930,8930,8930,8930,50
|
|
20240402,120100,1569896100,8920,8920,8920,8920,8
|
|
20240402,120000,1569824740,8930,8920,8930,8920,416
|
|
20240402,115900,1566113980,8920,8920,8920,8920,268
|
|
20240402,115800,1563723420,8920,8930,8930,8920,551
|
|
20240402,115700,1558807740,8930,8920,8930,8920,19
|
|
20240402,115600,1558638250,8930,8930,8930,8930,112
|
|
20240402,115500,1557638090,8920,8920,8920,8920,19
|
|
20240402,115400,1557468610,8920,8910,8920,8910,199
|
|
20240402,115300,1555694030,8910,8910,8910,8910,556
|
|
20240402,115200,1550740070,8900,8900,8900,8900,294
|
|
20240402,115100,1548123470,8900,8910,8910,8900,205
|
|
20240402,115000,1546298420,8910,8910,8910,8910,29
|
|
20240402,114900,1546040030,8910,8920,8920,8900,159
|
|
20240402,114800,1544623710,8910,8910,8930,8910,212
|
|
20240402,114700,1542732710,8910,8910,8910,8910,402
|
|
20240402,114600,1539150890,8910,8910,8910,8910,0
|
|
20240402,114500,1539150890,8910,8920,8920,8910,558
|
|
20240402,114400,1534174650,8920,8920,8920,8920,60
|
|
20240402,114300,1533639450,8900,8910,8910,8900,53
|
|
20240402,114200,1533167570,8910,8910,8910,8910,109
|
|
20240402,114100,1532196380,8910,8910,8910,8910,180
|
|
20240402,114000,1530592580,8910,8910,8910,8910,423
|
|
20240402,113900,1526823650,8920,8920,8920,8920,17
|
|
20240402,113800,1526672010,8910,8920,8920,8910,239
|
|
20240402,113700,1524542340,8920,8920,8920,8920,272
|
|
20240402,113600,1522116100,8920,8920,8920,8920,585
|
|
20240402,113500,1516897900,8920,8910,8920,8910,124
|
|
20240402,113400,1515792960,8900,8900,8900,8900,1
|
|
20240402,113300,1515784060,8910,8910,8910,8910,46
|
|
20240402,113200,1515374200,8910,8910,8910,8910,120
|
|
20240402,113100,1514305000,8900,8900,8900,8900,126
|
|
20240402,113000,1513183600,8900,8910,8910,8900,195
|
|
20240402,112900,1511447150,8890,8890,8890,8890,0
|
|
20240402,112800,1511447150,8890,8900,8900,8890,1012
|
|
20240402,112700,1502450190,8890,8890,8890,8890,339
|
|
20240402,112600,1499436480,8890,8880,8890,8880,470
|
|
20240402,112500,1495261680,8880,8880,8880,8880,401
|
|
20240402,112400,1491700800,8880,8900,8900,8880,801
|
|
20240402,112300,1484586610,8900,8900,8900,8900,213
|
|
20240402,112200,1482690910,8900,8900,8900,8900,136
|
|
20240402,112100,1481480510,8900,8900,8900,8900,101
|
|
20240402,112000,1480581610,8880,8880,8900,8870,3287
|
|
20240402,111900,1451394640,8890,8890,8890,8880,295
|
|
20240402,111800,1448772690,8890,8890,8890,8890,163
|
|
20240402,111700,1447323620,8890,8900,8900,8890,1624
|
|
20240402,111600,1432884540,8900,8900,8900,8900,59
|
|
20240402,111500,1432359440,8900,8900,8900,8890,658
|
|
20240402,111400,1426504840,8900,8900,8900,8900,176
|
|
20240402,111300,1424938440,8900,8910,8910,8900,49
|
|
20240402,111200,1424502250,8910,8900,8910,8900,160
|
|
20240402,111100,1423078240,8890,8890,8890,8890,316
|
|
20240402,111000,1420269000,8890,8890,8900,8890,566
|
|
20240402,110900,1415234270,8900,8900,8900,8900,5925
|
|
20240402,110800,1362501770,8900,8900,8910,8900,487
|
|
20240402,110700,1358166360,8910,8910,8910,8900,682
|
|
20240402,110600,1352089750,8910,8910,8910,8910,160
|
|
20240402,110500,1350664150,8910,8920,8920,8910,508
|
|
20240402,110400,1346137050,8920,8930,8930,8920,23
|
|
20240402,110300,1345931690,8930,8930,8930,8920,149
|
|
20240402,110200,1344601220,8930,8920,8930,8900,3916
|
|
20240402,110100,1309699090,8930,8950,8950,8930,469
|
|
20240402,110000,1305510240,8940,8940,8940,8940,5
|
|
20240402,105900,1305465540,8930,8930,8930,8930,10
|
|
20240402,105800,1305376240,8930,8940,8940,8930,1735
|
|
20240402,105700,1289872400,8930,8940,8940,8930,239
|
|
20240402,105600,1287735750,8940,8940,8940,8940,171
|
|
20240402,105500,1286207010,8950,8950,8950,8950,31
|
|
20240402,105400,1285929560,8950,8950,8950,8950,162
|
|
20240402,105300,1284479660,8930,8930,8930,8930,1200
|
|
20240402,105200,1273763660,8930,8940,8950,8930,101
|
|
20240402,105100,1272861170,8940,8950,8950,8940,486
|
|
20240402,105000,1268513510,8950,8970,8970,8940,729
|
|
20240402,104900,1261995540,8950,8950,8950,8950,975
|
|
20240402,104800,1253269290,8940,8940,8940,8940,58
|
|
20240402,104700,1252750770,8940,8950,8950,8940,64
|
|
20240402,104600,1252178220,8940,8940,8940,8940,118
|
|
20240402,104500,1251123300,8940,8940,8940,8930,90
|
|
20240402,104400,1250319520,8940,8930,8940,8930,444
|
|
20240402,104300,1246354060,8930,8940,8940,8930,309
|
|
20240402,104200,1243594610,8940,8930,8940,8930,412
|
|
20240402,104100,1239914830,8940,8940,8940,8940,31
|
|
20240402,104000,1239637690,8930,8940,8950,8930,1982
|
|
20240402,103900,1221919720,8950,8960,8960,8950,768
|
|
20240402,103800,1215045980,8970,8960,8970,8950,286
|
|
20240402,103700,1212484230,8970,8970,8970,8960,55
|
|
20240402,103600,1211990930,8960,8960,8970,8960,1379
|
|
20240402,103500,1199634540,8970,8960,8980,8960,40
|
|
20240402,103400,1199276090,8960,8980,8980,8960,100
|
|
20240402,103300,1198379200,8980,8970,8980,8970,58
|
|
20240402,103200,1197858890,8970,8980,9000,8970,621
|
|
20240402,103100,1192284360,9000,9000,9000,8990,313
|
|
20240402,103000,1189467370,9000,8980,9000,8980,8
|
|
20240402,102900,1189395490,9000,9000,9000,9000,60
|
|
20240402,102800,1188855490,9000,8960,9000,8960,203
|
|
20240402,102700,1187036490,8960,9000,9000,8960,71
|
|
20240402,102600,1186398250,9000,8960,9000,8960,718
|
|
20240402,102500,1179964930,8950,8950,8950,8950,88
|
|
20240402,102400,1179177330,8950,8950,8950,8950,1095
|
|
20240402,102300,1169377080,8960,8960,8960,8960,367
|
|
20240402,102200,1166088760,8950,8950,8960,8950,520
|
|
20240402,102100,1161433200,8960,8950,8960,8950,437
|
|
20240402,102000,1157521730,8960,8960,8960,8960,3
|
|
20240402,101900,1157494850,8950,8950,8950,8950,488
|
|
20240402,101800,1153127250,8950,8960,8960,8950,1865
|
|
20240402,101700,1136433930,8960,8970,8980,8960,3536
|
|
20240402,101600,1104737800,8960,8960,8970,8960,49
|
|
20240402,101500,1104298610,8970,9000,9000,8970,597
|
|
20240402,101400,1098940310,9000,9000,9000,9000,230
|
|
20240402,101300,1096870310,9000,9000,9000,9000,367
|
|
20240402,101200,1093567310,9000,8990,9000,8970,246
|
|
20240402,101100,1091359190,9000,9000,9000,8990,24
|
|
20240402,101000,1091143200,8970,8970,8970,8970,174
|
|
20240402,100900,1089582420,8970,9010,9010,8970,1420
|
|
20240402,100800,1076843700,9020,8980,9020,8970,317
|
|
20240402,100700,1073997470,8970,8980,8990,8970,1165
|
|
20240402,100600,1063541770,8990,9010,9030,8990,949
|
|
20240402,100500,1055009830,9000,9010,9040,9000,2775
|
|
20240402,100400,1030022380,9010,9040,9040,9000,129
|
|
20240402,100300,1028857060,9040,9050,9050,9000,331
|
|
20240402,100200,1025877580,9050,9000,9050,9000,352
|
|
20240402,100100,1022695080,9060,9000,9060,9000,4127
|
|
20240402,100000,985509790,9010,9020,9020,9010,1379
|
|
20240402,095900,973082540,9020,9020,9020,9020,1012
|
|
20240402,095800,963954300,9020,9020,9020,9020,341
|
|
20240402,095700,960878480,9020,9030,9030,9020,739
|
|
20240402,095600,954212280,9030,9030,9030,9020,442
|
|
20240402,095500,950221060,9030,9050,9050,9030,13
|
|
20240402,095400,950103610,9050,9050,9050,9050,366
|
|
20240402,095300,946791310,9050,9050,9050,9020,176
|
|
20240402,095200,945202890,9050,9010,9050,9010,415
|
|
20240402,095100,941459840,9020,9020,9020,9020,2669
|
|
20240402,095000,917385460,9020,9020,9020,9010,1230
|
|
20240402,094900,906299870,9050,9020,9050,9020,144
|
|
20240402,094800,905000130,9030,9020,9030,9020,571
|
|
20240402,094700,899849700,9020,9010,9020,9010,923
|
|
20240402,094600,891524350,9010,9030,9050,9010,563
|
|
20240402,094500,886435470,9030,9020,9030,9020,864
|
|
20240402,094400,878640050,9020,9030,9030,9020,872
|
|
20240402,094300,870774460,9030,9020,9030,9020,384
|
|
20240402,094200,867310670,9020,9040,9040,9020,1160
|
|
20240402,094100,856842770,9040,9020,9040,9010,1606
|
|
20240402,094000,842342600,9020,9000,9020,9000,3624
|
|
20240402,093900,809694480,9010,9000,9030,8980,1398
|
|
20240402,093800,797111640,9000,9000,9000,9000,34
|
|
20240402,093700,796805640,9040,9020,9040,9000,203
|
|
20240402,093600,794978500,9040,9000,9040,9000,402
|
|
20240402,093500,791357580,9000,9000,9020,8970,2027
|
|
20240402,093400,773108850,9010,9010,9010,9000,1217
|
|
20240402,093300,762147090,9020,8990,9020,8960,1786
|
|
20240402,093200,746048030,9000,8980,9000,8960,2941
|
|
20240402,093100,719682480,8980,9000,9000,8960,595
|
|
20240402,093000,714335560,9010,8990,9010,8990,377
|
|
20240402,092900,710941730,8980,8950,9000,8950,1785
|
|
20240402,092800,694902400,8940,8980,8980,8940,891
|
|
20240402,092700,686913230,8970,8930,8970,8930,2021
|
|
20240402,092600,668814150,8950,8960,8960,8940,436
|
|
20240402,092500,664912460,8960,8920,8960,8920,2077
|
|
20240402,092400,646359690,8920,8910,8930,8900,1036
|
|
20240402,092300,637122110,8900,8870,8900,8870,3231
|
|
20240402,092200,608412820,8870,8870,8870,8860,5719
|
|
20240402,092100,557727590,8880,8880,8890,8860,3398
|
|
20240402,092000,527580360,8880,8880,8890,8870,3419
|
|
20240402,091900,497242670,8890,8880,8900,8870,800
|
|
20240402,091800,490140590,8870,8900,8910,8870,1679
|
|
20240402,091700,475219820,8910,8920,8920,8890,2551
|
|
20240402,091600,452527270,8920,8920,8930,8890,5249
|
|
20240402,091500,405790440,8920,9020,9020,8920,15367
|
|
20240402,091400,267835860,9020,9030,9030,9010,2129
|
|
20240402,091300,248631700,9030,9060,9080,9020,2302
|
|
20240402,091200,227822300,9080,9070,9100,9050,1341
|
|
20240402,091100,215642440,9090,9090,9100,9060,3006
|
|
20240402,091000,188345540,9090,9120,9120,9090,1253
|
|
20240402,090900,176942600,9110,9110,9130,9090,2873
|
|
20240402,090800,150798890,9110,9090,9110,9090,294
|
|
20240402,090700,148122660,9090,9120,9130,9090,1966
|
|
20240402,090600,130218240,9120,9130,9130,9100,1287
|
|
20240402,090500,118469790,9100,9080,9130,9080,881
|
|
20240402,090400,110463250,9080,9080,9080,9080,300
|
|
20240402,090300,107739250,9080,9070,9130,9040,2859
|
|
20240402,090200,81753940,9070,9060,9070,9030,2889
|
|
20240402,090100,55636830,9060,9100,9130,9060,4207
|
|
20240402,090000,17437710,9100,9080,9150,9080,1919
|