608 lines
30 KiB
CSV
608 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,190500,1643145335,4045,4045,4045,4045,5678
|
|
20240401,190400,1643145335,4045,4045,4045,4045,0
|
|
20240401,190300,1643145335,4045,4045,4045,4045,0
|
|
20240401,190200,1643145335,4045,4045,4045,4045,0
|
|
20240401,190100,1643145335,4045,4045,4045,4045,0
|
|
20240401,190000,1643145335,4045,4045,4045,4045,0
|
|
20240401,185900,1643145335,4045,4045,4045,4045,0
|
|
20240401,185800,1643145335,4045,4045,4045,4045,0
|
|
20240401,185700,1643145335,4045,4045,4045,4045,0
|
|
20240401,185600,1643145335,4045,4045,4045,4045,0
|
|
20240401,185500,1643145335,4045,4045,4045,4045,0
|
|
20240401,185400,1643145335,4045,4045,4045,4045,0
|
|
20240401,185300,1643145335,4045,4045,4045,4045,0
|
|
20240401,185200,1643145335,4045,4045,4045,4045,0
|
|
20240401,185100,1643145335,4045,4045,4045,4045,0
|
|
20240401,185000,1643145335,4045,4045,4045,4045,0
|
|
20240401,184900,1643145335,4045,4045,4045,4045,0
|
|
20240401,184800,1643145335,4045,4045,4045,4045,0
|
|
20240401,184700,1643145335,4045,4045,4045,4045,0
|
|
20240401,184600,1643145335,4045,4045,4045,4045,0
|
|
20240401,184500,1643145335,4045,4045,4045,4045,0
|
|
20240401,184400,1643145335,4045,4045,4045,4045,0
|
|
20240401,184300,1643145335,4045,4045,4045,4045,0
|
|
20240401,184200,1643145335,4045,4045,4045,4045,0
|
|
20240401,184100,1643145335,4045,4045,4045,4045,0
|
|
20240401,184000,1643145335,4045,4045,4045,4045,0
|
|
20240401,183900,1643145335,4045,4045,4045,4045,0
|
|
20240401,183800,1643145335,4045,4045,4045,4045,0
|
|
20240401,183700,1643145335,4045,4045,4045,4045,0
|
|
20240401,183600,1643145335,4045,4045,4045,4045,0
|
|
20240401,183500,1643145335,4045,4045,4045,4045,5678
|
|
20240401,183400,1643145335,4045,4045,4045,4045,0
|
|
20240401,183300,1643145335,4045,4045,4045,4045,0
|
|
20240401,183200,1643145335,4045,4045,4045,4045,0
|
|
20240401,183100,1643145335,4045,4045,4045,4045,0
|
|
20240401,183000,1643145335,4045,4045,4045,4045,0
|
|
20240401,182900,1643145335,4045,4045,4045,4045,0
|
|
20240401,182800,1643145335,4045,4045,4045,4045,0
|
|
20240401,182700,1643145335,4045,4045,4045,4045,0
|
|
20240401,182600,1643145335,4045,4045,4045,4045,0
|
|
20240401,182500,1643145335,4045,4045,4045,4045,0
|
|
20240401,182400,1643145335,4045,4045,4045,4045,0
|
|
20240401,182300,1643145335,4045,4045,4045,4045,0
|
|
20240401,182200,1643145335,4045,4045,4045,4045,0
|
|
20240401,182100,1643145335,4045,4045,4045,4045,0
|
|
20240401,182000,1643145335,4045,4045,4045,4045,0
|
|
20240401,181900,1643145335,4045,4045,4045,4045,0
|
|
20240401,181800,1643145335,4045,4045,4045,4045,0
|
|
20240401,181700,1643145335,4045,4045,4045,4045,0
|
|
20240401,181600,1643145335,4045,4045,4045,4045,0
|
|
20240401,181500,1643145335,4045,4045,4045,4045,0
|
|
20240401,181400,1643145335,4045,4045,4045,4045,0
|
|
20240401,181300,1643145335,4045,4045,4045,4045,0
|
|
20240401,181200,1643145335,4045,4045,4045,4045,0
|
|
20240401,181100,1643145335,4045,4045,4045,4045,0
|
|
20240401,181000,1643145335,4045,4045,4045,4045,0
|
|
20240401,180900,1643145335,4045,4045,4045,4045,0
|
|
20240401,180800,1643145335,4045,4045,4045,4045,0
|
|
20240401,180700,1643145335,4045,4045,4045,4045,0
|
|
20240401,180600,1643145335,4045,4045,4045,4045,0
|
|
20240401,180500,1643145335,4045,4045,4045,4045,5678
|
|
20240401,180400,1643145335,4045,4045,4045,4045,0
|
|
20240401,180300,1643145335,4045,4045,4045,4045,0
|
|
20240401,180200,1643145335,4045,4045,4045,4045,0
|
|
20240401,180100,1643145335,4045,4045,4045,4045,0
|
|
20240401,180000,1643145335,4045,4045,4045,4045,0
|
|
20240401,175900,1643145335,4045,4045,4045,4045,0
|
|
20240401,175800,1643145335,4045,4045,4045,4045,0
|
|
20240401,175700,1643145335,4045,4045,4045,4045,0
|
|
20240401,175600,1643145335,4045,4045,4045,4045,0
|
|
20240401,175500,1643145335,4045,4045,4045,4045,0
|
|
20240401,175400,1643145335,4045,4045,4045,4045,0
|
|
20240401,175300,1643145335,4045,4045,4045,4045,0
|
|
20240401,175200,1643145335,4045,4045,4045,4045,0
|
|
20240401,175100,1643145335,4045,4045,4045,4045,0
|
|
20240401,175000,1643145335,4045,4045,4045,4045,0
|
|
20240401,174900,1643145335,4045,4045,4045,4045,0
|
|
20240401,174800,1643145335,4045,4045,4045,4045,0
|
|
20240401,174700,1643145335,4045,4045,4045,4045,0
|
|
20240401,174600,1643145335,4045,4045,4045,4045,0
|
|
20240401,174500,1643145335,4045,4045,4045,4045,0
|
|
20240401,174400,1643145335,4045,4045,4045,4045,0
|
|
20240401,174300,1643145335,4045,4045,4045,4045,0
|
|
20240401,174200,1643145335,4045,4045,4045,4045,0
|
|
20240401,174100,1643145335,4045,4045,4045,4045,0
|
|
20240401,174000,1643145335,4045,4045,4045,4045,0
|
|
20240401,173900,1643145335,4045,4045,4045,4045,0
|
|
20240401,173800,1643145335,4045,4045,4045,4045,0
|
|
20240401,173700,1643145335,4045,4045,4045,4045,0
|
|
20240401,173600,1643145335,4045,4045,4045,4045,0
|
|
20240401,173500,1643145335,4045,4045,4045,4045,5678
|
|
20240401,173400,1643145335,4045,4045,4045,4045,0
|
|
20240401,173300,1643145335,4045,4045,4045,4045,0
|
|
20240401,173200,1643145335,4045,4045,4045,4045,0
|
|
20240401,173100,1643145335,4045,4045,4045,4045,0
|
|
20240401,173000,1643145335,4045,4045,4045,4045,0
|
|
20240401,172900,1643145335,4045,4045,4045,4045,0
|
|
20240401,172800,1643145335,4045,4045,4045,4045,0
|
|
20240401,172700,1643145335,4045,4045,4045,4045,0
|
|
20240401,172600,1643145335,4045,4045,4045,4045,0
|
|
20240401,172500,1643145335,4045,4045,4045,4045,0
|
|
20240401,172400,1643145335,4045,4045,4045,4045,0
|
|
20240401,172300,1643145335,4045,4045,4045,4045,0
|
|
20240401,172200,1643145335,4045,4045,4045,4045,0
|
|
20240401,172100,1643145335,4045,4045,4045,4045,0
|
|
20240401,172000,1643145335,4045,4045,4045,4045,0
|
|
20240401,171900,1643145335,4045,4045,4045,4045,0
|
|
20240401,171800,1643145335,4045,4045,4045,4045,0
|
|
20240401,171700,1643145335,4045,4045,4045,4045,0
|
|
20240401,171600,1643145335,4045,4045,4045,4045,0
|
|
20240401,171500,1643145335,4045,4045,4045,4045,0
|
|
20240401,171400,1643145335,4045,4045,4045,4045,0
|
|
20240401,171300,1643145335,4045,4045,4045,4045,0
|
|
20240401,171200,1643145335,4045,4045,4045,4045,0
|
|
20240401,171100,1643145335,4045,4045,4045,4045,0
|
|
20240401,171000,1643145335,4045,4045,4045,4045,0
|
|
20240401,170900,1643145335,4045,4045,4045,4045,0
|
|
20240401,170800,1643145335,4045,4045,4045,4045,0
|
|
20240401,170700,1643145335,4045,4045,4045,4045,0
|
|
20240401,170600,1643145335,4045,4045,4045,4045,0
|
|
20240401,170500,1643145335,4045,4045,4045,4045,5678
|
|
20240401,170400,1643145335,4045,4045,4045,4045,0
|
|
20240401,170300,1643145335,4045,4045,4045,4045,0
|
|
20240401,170200,1643145335,4045,4045,4045,4045,0
|
|
20240401,170100,1643145335,4045,4045,4045,4045,0
|
|
20240401,170000,1643145335,4045,4045,4045,4045,0
|
|
20240401,165900,1643145335,4045,4045,4045,4045,0
|
|
20240401,165800,1643145335,4045,4045,4045,4045,0
|
|
20240401,165700,1643145335,4045,4045,4045,4045,0
|
|
20240401,165600,1643145335,4045,4045,4045,4045,0
|
|
20240401,165500,1643145335,4045,4045,4045,4045,0
|
|
20240401,165400,1643145335,4045,4045,4045,4045,0
|
|
20240401,165300,1643145335,4045,4045,4045,4045,0
|
|
20240401,165200,1643145335,4045,4045,4045,4045,0
|
|
20240401,165100,1643145335,4045,4045,4045,4045,0
|
|
20240401,165000,1643145335,4045,4045,4045,4045,0
|
|
20240401,164900,1643145335,4045,4045,4045,4045,0
|
|
20240401,164800,1643145335,4045,4045,4045,4045,0
|
|
20240401,164700,1643145335,4045,4045,4045,4045,0
|
|
20240401,164600,1643145335,4045,4045,4045,4045,0
|
|
20240401,164500,1643145335,4045,4045,4045,4045,0
|
|
20240401,164400,1643145335,4045,4045,4045,4045,0
|
|
20240401,164300,1643145335,4045,4045,4045,4045,0
|
|
20240401,164200,1643145335,4045,4045,4045,4045,0
|
|
20240401,164100,1643145335,4045,4045,4045,4045,0
|
|
20240401,164000,1643145335,4045,4045,4045,4045,0
|
|
20240401,163900,1643145335,4045,4045,4045,4045,0
|
|
20240401,163800,1643145335,4045,4045,4045,4045,0
|
|
20240401,163700,1643145335,4045,4045,4045,4045,0
|
|
20240401,163600,1643145335,4045,4045,4045,4045,0
|
|
20240401,163500,1643145335,4045,4045,4045,4045,5678
|
|
20240401,163400,1643145335,4045,4045,4045,4045,0
|
|
20240401,163300,1643145335,4045,4045,4045,4045,0
|
|
20240401,163200,1643145335,4045,4045,4045,4045,0
|
|
20240401,163100,1643145335,4045,4045,4045,4045,0
|
|
20240401,163000,1643145335,4045,4045,4045,4045,0
|
|
20240401,162900,1643145335,4045,4045,4045,4045,0
|
|
20240401,162800,1643145335,4045,4045,4045,4045,0
|
|
20240401,162700,1643145335,4045,4045,4045,4045,0
|
|
20240401,162600,1643145335,4045,4045,4045,4045,0
|
|
20240401,162500,1643145335,4045,4045,4045,4045,0
|
|
20240401,162400,1643145335,4045,4045,4045,4045,0
|
|
20240401,162300,1643145335,4045,4045,4045,4045,0
|
|
20240401,162200,1643145335,4045,4045,4045,4045,0
|
|
20240401,162100,1643145335,4045,4045,4045,4045,0
|
|
20240401,162000,1643145335,4045,4045,4045,4045,0
|
|
20240401,161900,1643145335,4045,4045,4045,4045,0
|
|
20240401,161800,1643145335,4045,4045,4045,4045,0
|
|
20240401,161700,1643145335,4045,4045,4045,4045,0
|
|
20240401,161600,1643145335,4045,4045,4045,4045,0
|
|
20240401,161500,1643145335,4045,4045,4045,4045,0
|
|
20240401,161400,1643145335,4045,4045,4045,4045,0
|
|
20240401,161300,1643145335,4045,4045,4045,4045,0
|
|
20240401,161200,1643145335,4045,4045,4045,4045,0
|
|
20240401,161100,1643145335,4045,4045,4045,4045,0
|
|
20240401,161000,1643145335,4045,4045,4045,4045,0
|
|
20240401,160900,1643145335,4045,4045,4045,4045,0
|
|
20240401,160800,1643145335,4045,4045,4045,4045,0
|
|
20240401,160700,1643145335,4045,4045,4045,4045,0
|
|
20240401,160600,1643145335,4045,4045,4045,4045,0
|
|
20240401,160500,1643145335,4045,4045,4045,4045,5678
|
|
20240401,160400,1643145335,4045,4045,4045,4045,0
|
|
20240401,160300,1643145335,4045,4045,4045,4045,0
|
|
20240401,160200,1643145335,4045,4045,4045,4045,0
|
|
20240401,160100,1643145335,4045,4045,4045,4045,0
|
|
20240401,160000,1643145335,4045,4045,4045,4045,0
|
|
20240401,155900,1643145335,4045,4045,4045,4045,0
|
|
20240401,155800,1643145335,4045,4045,4045,4045,0
|
|
20240401,155700,1643145335,4045,4045,4045,4045,0
|
|
20240401,155600,1643145335,4045,4045,4045,4045,0
|
|
20240401,155500,1643145335,4045,4045,4045,4045,0
|
|
20240401,155400,1643145335,4045,4045,4045,4045,0
|
|
20240401,155300,1643145335,4045,4045,4045,4045,0
|
|
20240401,155200,1643145335,4045,4045,4045,4045,0
|
|
20240401,155100,1643145335,4045,4045,4045,4045,0
|
|
20240401,155000,1643145335,4045,4045,4045,4045,0
|
|
20240401,154900,1643145335,4045,4045,4045,4045,0
|
|
20240401,154800,1643145335,4045,4045,4045,4045,0
|
|
20240401,154700,1643145335,4045,4045,4045,4045,0
|
|
20240401,154600,1643145335,4045,4045,4045,4045,0
|
|
20240401,154500,1643145335,4045,4045,4045,4045,0
|
|
20240401,154400,1643145335,4045,4045,4045,4045,0
|
|
20240401,154300,1643145335,4045,4045,4045,4045,0
|
|
20240401,154200,1643145335,4045,4045,4045,4045,0
|
|
20240401,154100,1643145335,4045,4045,4045,4045,0
|
|
20240401,154000,1643145335,4045,4045,4045,4045,0
|
|
20240401,153900,1643145335,4045,4045,4045,4045,0
|
|
20240401,153800,1643145335,4045,4045,4045,4045,0
|
|
20240401,153700,1643145335,4045,4045,4045,4045,0
|
|
20240401,153600,1643145335,4045,4045,4045,4045,0
|
|
20240401,153500,1643145335,4045,4045,4045,4045,5678
|
|
20240401,153400,1643145335,4045,4045,4045,4045,0
|
|
20240401,153300,1643145335,4045,4045,4045,4045,0
|
|
20240401,153200,1643145335,4045,4045,4045,4045,0
|
|
20240401,153100,1643145335,4045,4045,4045,4045,0
|
|
20240401,153000,1643145335,4045,4045,4045,4045,5678
|
|
20240401,152900,1620177825,4060,4060,4060,4060,0
|
|
20240401,152800,1620177825,4060,4060,4060,4060,0
|
|
20240401,152700,1620177825,4060,4060,4060,4060,0
|
|
20240401,152600,1620177825,4060,4060,4060,4060,0
|
|
20240401,152500,1620177825,4060,4060,4060,4060,0
|
|
20240401,152400,1620177825,4060,4060,4060,4060,0
|
|
20240401,152300,1620177825,4060,4060,4060,4060,0
|
|
20240401,152200,1620177825,4060,4060,4060,4060,0
|
|
20240401,152100,1620177825,4060,4060,4060,4060,0
|
|
20240401,152000,1620177825,4060,4060,4060,4060,0
|
|
20240401,151900,1620177825,4060,4050,4060,4050,1493
|
|
20240401,151800,1614121045,4050,4045,4050,4045,666
|
|
20240401,151700,1611425645,4050,4050,4050,4050,699
|
|
20240401,151600,1608594695,4065,4055,4065,4050,701
|
|
20240401,151500,1605755005,4065,4065,4065,4055,7
|
|
20240401,151400,1605726600,4055,4055,4055,4055,54
|
|
20240401,151300,1605507630,4065,4060,4065,4060,1002
|
|
20240401,151200,1601439500,4050,4060,4060,4050,141
|
|
20240401,151100,1600867550,4060,4055,4060,4055,1112
|
|
20240401,151000,1596355875,4055,4055,4055,4055,50
|
|
20240401,150900,1596153125,4055,4055,4055,4055,132
|
|
20240401,150800,1595617865,4055,4055,4055,4050,483
|
|
20240401,150700,1593660290,4055,4050,4055,4050,257
|
|
20240401,150600,1592618270,4050,4050,4050,4050,578
|
|
20240401,150500,1590277370,4055,4055,4060,4055,5332
|
|
20240401,150400,1568656105,4060,4060,4060,4060,0
|
|
20240401,150300,1568656105,4060,4060,4060,4060,2
|
|
20240401,150200,1568647985,4055,4060,4060,4055,141
|
|
20240401,150100,1568076200,4060,4060,4060,4060,152
|
|
20240401,150000,1567459080,4060,4060,4060,4060,200
|
|
20240401,145900,1566647080,4060,4060,4060,4060,57
|
|
20240401,145800,1566415660,4060,4060,4060,4060,0
|
|
20240401,145700,1566415660,4060,4060,4060,4060,5
|
|
20240401,145600,1566395360,4060,4050,4060,4050,153
|
|
20240401,145500,1565774670,4065,4060,4065,4060,2
|
|
20240401,145400,1565766545,4050,4055,4055,4050,632
|
|
20240401,145300,1563206635,4065,4065,4065,4065,7
|
|
20240401,145200,1563178180,4065,4065,4065,4065,1
|
|
20240401,145100,1563174115,4065,4060,4065,4060,401
|
|
20240401,145000,1561545555,4065,4050,4065,4050,612
|
|
20240401,144900,1559064635,4050,4050,4050,4050,450
|
|
20240401,144800,1557242135,4050,4055,4055,4050,1054
|
|
20240401,144700,1552972935,4055,4055,4060,4055,800
|
|
20240401,144600,1549728435,4070,4070,4070,4070,0
|
|
20240401,144500,1549728435,4070,4050,4070,4050,41
|
|
20240401,144400,1549562065,4050,4070,4070,4050,924
|
|
20240401,144300,1545816755,4070,4065,4070,4060,506
|
|
20240401,144200,1543757375,4070,4070,4070,4070,0
|
|
20240401,144100,1543757375,4070,4070,4070,4070,1
|
|
20240401,144000,1543753305,4070,4070,4070,4070,2000
|
|
20240401,143900,1535613305,4075,4065,4075,4065,1653
|
|
20240401,143800,1528877360,4075,4065,4075,4065,1040
|
|
20240401,143700,1524647135,4075,4065,4075,4065,3
|
|
20240401,143600,1524634920,4075,4065,4075,4065,224
|
|
20240401,143500,1523723245,4070,4065,4075,4065,1122
|
|
20240401,143400,1519157810,4065,4065,4065,4065,0
|
|
20240401,143300,1519157810,4065,4055,4065,4055,2085
|
|
20240401,143200,1510693125,4055,4060,4060,4055,12
|
|
20240401,143100,1510644460,4065,4055,4065,4055,541
|
|
20240401,143000,1508448470,4055,4050,4055,4050,581
|
|
20240401,142900,1506092915,4050,4050,4050,4045,398
|
|
20240401,142800,1504482000,4050,4050,4050,4050,101
|
|
20240401,142700,1504072950,4050,4045,4050,4045,3310
|
|
20240401,142600,1490673955,4050,4050,4050,4050,586
|
|
20240401,142500,1488300655,4050,4050,4050,4050,1
|
|
20240401,142400,1488296605,4050,4050,4050,4050,10
|
|
20240401,142300,1488256105,4050,4050,4050,4050,0
|
|
20240401,142200,1488256105,4050,4050,4050,4050,801
|
|
20240401,142100,1485012055,4050,4055,4055,4045,121
|
|
20240401,142000,1484521650,4055,4050,4055,4050,461
|
|
20240401,141900,1482654225,4050,4050,4050,4050,713
|
|
20240401,141800,1479766575,4050,4050,4055,4050,1965
|
|
20240401,141700,1471803090,4055,4050,4055,4050,37
|
|
20240401,141600,1471653185,4050,4050,4050,4050,1161
|
|
20240401,141500,1466951135,4045,4050,4050,4045,278
|
|
20240401,141400,1465826525,4050,4055,4055,4050,324
|
|
20240401,141300,1464514300,4050,4055,4055,4050,251
|
|
20240401,141200,1463497740,4050,4050,4050,4050,592
|
|
20240401,141100,1461100140,4050,4045,4050,4045,454
|
|
20240401,141000,1459262440,4045,4045,4045,4045,0
|
|
20240401,140900,1459262440,4045,4050,4050,4045,637
|
|
20240401,140800,1456685765,4050,4050,4050,4050,2
|
|
20240401,140700,1456677665,4050,4045,4050,4045,1287
|
|
20240401,140600,1451470315,4050,4050,4055,4050,137
|
|
20240401,140500,1450915415,4045,4045,4045,4045,1
|
|
20240401,140400,1450911370,4050,4050,4050,4050,1
|
|
20240401,140300,1450907320,4045,4050,4050,4045,168
|
|
20240401,140200,1450227670,4055,4050,4055,4050,1294
|
|
20240401,140100,1444985735,4050,4045,4050,4045,152
|
|
20240401,140000,1444370885,4045,4045,4045,4045,54
|
|
20240401,135900,1444152455,4045,4045,4045,4045,0
|
|
20240401,135800,1444152455,4045,4050,4050,4045,3
|
|
20240401,135700,1444140310,4040,4045,4045,4040,4675
|
|
20240401,135600,1425237325,4050,4045,4050,4045,854
|
|
20240401,135500,1421782875,4045,4045,4045,4045,506
|
|
20240401,135400,1419736105,4050,4050,4050,4050,1015
|
|
20240401,135300,1415625355,4050,4050,4050,4050,0
|
|
20240401,135200,1415625355,4050,4050,4050,4050,0
|
|
20240401,135100,1415625355,4050,4050,4050,4050,15
|
|
20240401,135000,1415564605,4050,4050,4050,4050,50
|
|
20240401,134900,1415362105,4050,4050,4050,4050,61
|
|
20240401,134800,1415115055,4050,4050,4050,4050,0
|
|
20240401,134700,1415115055,4050,4050,4050,4050,24
|
|
20240401,134600,1415017855,4050,4050,4050,4050,0
|
|
20240401,134500,1415017855,4050,4050,4050,4050,70
|
|
20240401,134400,1414734355,4050,4050,4050,4050,100
|
|
20240401,134300,1414329355,4050,4050,4050,4045,346
|
|
20240401,134200,1412929055,4055,4050,4055,4050,201
|
|
20240401,134100,1412115000,4055,4055,4055,4055,0
|
|
20240401,134000,1412115000,4055,4055,4055,4055,2
|
|
20240401,133900,1412106890,4055,4050,4055,4050,104
|
|
20240401,133800,1411685675,4050,4050,4050,4050,0
|
|
20240401,133700,1411685675,4050,4050,4050,4050,258
|
|
20240401,133600,1410640775,4050,4050,4050,4050,735
|
|
20240401,133500,1407664025,4045,4045,4045,4045,550
|
|
20240401,133400,1405439275,4045,4045,4045,4045,151
|
|
20240401,133300,1404828480,4050,4050,4050,4050,0
|
|
20240401,133200,1404828480,4050,4050,4050,4050,0
|
|
20240401,133100,1404828480,4050,4040,4050,4040,880
|
|
20240401,133000,1401264780,4050,4050,4050,4050,0
|
|
20240401,132900,1401264780,4050,4040,4050,4040,236
|
|
20240401,132800,1400310330,4040,4040,4040,4040,8
|
|
20240401,132700,1400278010,4040,4040,4040,4040,155
|
|
20240401,132600,1399651810,4040,4040,4040,4040,2164
|
|
20240401,132500,1390909250,4045,4045,4045,4045,0
|
|
20240401,132400,1390909250,4045,4050,4050,4045,1256
|
|
20240401,132300,1385828470,4050,4055,4055,4050,4
|
|
20240401,132200,1385812265,4050,4050,4050,4050,223
|
|
20240401,132100,1384909115,4050,4050,4050,4050,0
|
|
20240401,132000,1384909115,4050,4050,4050,4050,530
|
|
20240401,131900,1382762615,4055,4055,4055,4055,0
|
|
20240401,131800,1382762615,4055,4055,4055,4055,7
|
|
20240401,131700,1382734230,4055,4050,4055,4050,776
|
|
20240401,131600,1379591420,4045,4045,4045,4045,669
|
|
20240401,131500,1376885315,4050,4050,4050,4050,1
|
|
20240401,131400,1376881265,4050,4050,4050,4050,1050
|
|
20240401,131300,1372628765,4050,4050,4050,4050,400
|
|
20240401,131200,1371008765,4045,4045,4045,4045,245
|
|
20240401,131100,1370017740,4045,4045,4050,4040,1225
|
|
20240401,131000,1365057990,4050,4045,4050,4045,248
|
|
20240401,130900,1364054820,4040,4040,4040,4040,38
|
|
20240401,130800,1363901300,4050,4050,4050,4050,995
|
|
20240401,130700,1359871550,4055,4055,4055,4055,0
|
|
20240401,130600,1359871550,4055,4050,4060,4040,12065
|
|
20240401,130500,1311096150,4050,4050,4050,4050,350
|
|
20240401,130400,1309678650,4050,4050,4050,4050,0
|
|
20240401,130300,1309678650,4050,4050,4050,4050,0
|
|
20240401,130200,1309678650,4050,4050,4050,4050,0
|
|
20240401,130100,1309678650,4050,4050,4050,4050,100
|
|
20240401,130000,1309273650,4060,4060,4060,4060,2
|
|
20240401,125900,1309265530,4055,4055,4055,4055,0
|
|
20240401,125800,1309265530,4055,4055,4055,4055,100
|
|
20240401,125700,1308860030,4050,4060,4060,4050,812
|
|
20240401,125600,1305570930,4050,4050,4050,4050,520
|
|
20240401,125500,1303464930,4050,4050,4050,4050,0
|
|
20240401,125400,1303464930,4050,4050,4050,4050,0
|
|
20240401,125300,1303464930,4050,4050,4050,4050,2
|
|
20240401,125200,1303456830,4060,4060,4060,4060,8
|
|
20240401,125100,1303424350,4055,4055,4055,4055,510
|
|
20240401,125000,1301356300,4050,4050,4050,4050,0
|
|
20240401,124900,1301356300,4050,4050,4050,4050,0
|
|
20240401,124800,1301356300,4050,4050,4050,4050,25
|
|
20240401,124700,1301255050,4060,4060,4060,4060,1
|
|
20240401,124600,1301250990,4060,4060,4060,4060,60
|
|
20240401,124500,1301007390,4060,4060,4060,4060,20
|
|
20240401,124400,1300926190,4050,4050,4050,4050,210
|
|
20240401,124300,1300075690,4050,4055,4055,4050,63
|
|
20240401,124200,1299820230,4055,4060,4065,4055,252
|
|
20240401,124100,1298798100,4055,4055,4055,4055,1
|
|
20240401,124000,1298794045,4060,4060,4060,4060,0
|
|
20240401,123900,1298794045,4060,4060,4060,4060,80
|
|
20240401,123800,1298469245,4060,4060,4060,4060,16
|
|
20240401,123700,1298404285,4060,4060,4060,4060,49
|
|
20240401,123600,1298205345,4060,4060,4060,4060,0
|
|
20240401,123500,1298205345,4060,4060,4065,4060,248
|
|
20240401,123400,1297198455,4060,4060,4060,4060,127
|
|
20240401,123300,1296682835,4060,4060,4065,4060,4
|
|
20240401,123200,1296666585,4060,4060,4060,4060,1
|
|
20240401,123100,1296662525,4060,4060,4060,4060,300
|
|
20240401,123000,1295444525,4055,4055,4055,4055,500
|
|
20240401,122900,1293417025,4055,4055,4055,4055,100
|
|
20240401,122800,1293011525,4060,4050,4060,4050,180
|
|
20240401,122700,1292281025,4060,4055,4060,4055,2
|
|
20240401,122600,1292272910,4055,4055,4055,4055,334
|
|
20240401,122500,1290918540,4050,4055,4055,4050,20
|
|
20240401,122400,1290837490,4055,4055,4055,4055,7
|
|
20240401,122300,1290809105,4050,4050,4050,4050,327
|
|
20240401,122200,1289484755,4055,4055,4055,4055,61
|
|
20240401,122100,1289237400,4055,4050,4055,4050,433
|
|
20240401,122000,1287483745,4050,4050,4050,4050,101
|
|
20240401,121900,1287074695,4050,4050,4050,4050,100
|
|
20240401,121800,1286669695,4050,4050,4050,4050,261
|
|
20240401,121700,1285612645,4050,4050,4050,4050,0
|
|
20240401,121600,1285612645,4050,4055,4055,4050,22
|
|
20240401,121500,1285523475,4055,4055,4055,4055,0
|
|
20240401,121400,1285523475,4055,4055,4055,4055,233
|
|
20240401,121300,1284578660,4055,4055,4055,4055,150
|
|
20240401,121200,1283970410,4055,4055,4055,4055,1
|
|
20240401,121100,1283966355,4050,4050,4050,4050,70
|
|
20240401,121000,1283682855,4050,4050,4050,4050,10
|
|
20240401,120900,1283642355,4060,4060,4060,4060,5
|
|
20240401,120800,1283622055,4060,4050,4060,4050,88
|
|
20240401,120700,1283265635,4050,4050,4050,4050,17
|
|
20240401,120600,1283196785,4050,4050,4050,4050,487
|
|
20240401,120500,1281224435,4050,4060,4060,4050,20
|
|
20240401,120400,1281143425,4045,4045,4045,4045,31
|
|
20240401,120300,1281018030,4045,4050,4050,4045,253
|
|
20240401,120200,1279994595,4060,4060,4060,4060,1
|
|
20240401,120100,1279990535,4060,4050,4060,4045,1615
|
|
20240401,120000,1273440410,4050,4045,4050,4045,134
|
|
20240401,115900,1272897760,4045,4050,4050,4045,175
|
|
20240401,115800,1272189635,4045,4045,4045,4045,1
|
|
20240401,115700,1272185590,4040,4050,4050,4040,2247
|
|
20240401,115600,1263101165,4045,4045,4045,4045,145
|
|
20240401,115500,1262514640,4050,4045,4050,4045,228
|
|
20240401,115400,1261592370,4050,4045,4050,4045,51
|
|
20240401,115300,1261386070,4050,4045,4050,4045,11
|
|
20240401,115200,1261341550,4045,4050,4050,4045,820
|
|
20240401,115100,1258020855,4050,4050,4050,4050,240
|
|
20240401,115000,1257048855,4050,4050,4050,4050,1
|
|
20240401,114900,1257044805,4050,4055,4055,4050,300
|
|
20240401,114800,1255829800,4055,4065,4065,4055,35
|
|
20240401,114700,1255687615,4055,4055,4055,4055,0
|
|
20240401,114600,1255687615,4055,4055,4055,4055,2542
|
|
20240401,114500,1245379805,4070,4070,4070,4070,3
|
|
20240401,114400,1245367595,4055,4055,4055,4055,10
|
|
20240401,114300,1245327045,4055,4055,4055,4055,4
|
|
20240401,114200,1245310825,4055,4070,4070,4055,15
|
|
20240401,114100,1245249985,4070,4070,4070,4070,18
|
|
20240401,114000,1245176725,4060,4060,4060,4060,0
|
|
20240401,113900,1245176725,4060,4060,4060,4060,1000
|
|
20240401,113800,1241116725,4060,4060,4060,4060,1
|
|
20240401,113700,1241112665,4055,4055,4055,4055,0
|
|
20240401,113600,1241112665,4055,4060,4060,4055,1011
|
|
20240401,113500,1237008080,4070,4060,4070,4060,79
|
|
20240401,113400,1236687320,4065,4070,4070,4065,100
|
|
20240401,113300,1236280570,4070,4060,4070,4060,131
|
|
20240401,113200,1235747410,4060,4070,4070,4060,19
|
|
20240401,113100,1235670090,4070,4060,4070,4060,140
|
|
20240401,113000,1235101010,4065,4065,4065,4065,0
|
|
20240401,112900,1235101010,4065,4060,4065,4055,2692
|
|
20240401,112800,1224174850,4070,4070,4070,4070,380
|
|
20240401,112700,1222628250,4070,4070,4070,4070,0
|
|
20240401,112600,1222628250,4070,4070,4070,4060,7
|
|
20240401,112500,1222599790,4060,4060,4060,4060,10
|
|
20240401,112400,1222559190,4070,4070,4070,4070,260
|
|
20240401,112300,1221500990,4060,4060,4060,4060,14
|
|
20240401,112200,1221444150,4070,4060,4070,4060,102
|
|
20240401,112100,1221030010,4060,4065,4070,4060,701
|
|
20240401,112000,1218180700,4070,4070,4070,4065,445
|
|
20240401,111900,1216370060,4065,4065,4065,4065,1253
|
|
20240401,111800,1211276615,4065,4060,4065,4060,285
|
|
20240401,111700,1210118265,4065,4065,4065,4065,0
|
|
20240401,111600,1210118265,4065,4050,4065,4050,979
|
|
20240401,111500,1206150315,4050,4055,4055,4050,2675
|
|
20240401,111400,1195315565,4055,4055,4055,4055,989
|
|
20240401,111300,1191305170,4055,4055,4055,4055,2969
|
|
20240401,111200,1179265875,4055,4055,4060,4050,2049
|
|
20240401,111100,1170956535,4050,4055,4055,4050,923
|
|
20240401,111000,1167217820,4055,4055,4055,4055,1033
|
|
20240401,110900,1163029005,4055,4060,4060,4055,3811
|
|
20240401,110800,1147568820,4070,4070,4070,4070,1000
|
|
20240401,110700,1143498820,4060,4060,4060,4060,845
|
|
20240401,110600,1140068120,4060,4060,4070,4060,426
|
|
20240401,110500,1138338540,4060,4060,4060,4060,0
|
|
20240401,110400,1138338540,4060,4070,4070,4060,462
|
|
20240401,110300,1136461500,4070,4070,4070,4060,13
|
|
20240401,110200,1136408600,4070,4060,4070,4060,1046
|
|
20240401,110100,1132161820,4060,4060,4060,4060,1
|
|
20240401,110000,1132157760,4060,4065,4065,4060,883
|
|
20240401,105900,1128568780,4075,4075,4075,4070,380
|
|
20240401,105800,1127021430,4075,4075,4075,4075,257
|
|
20240401,105700,1125974155,4075,4075,4075,4075,1008
|
|
20240401,105600,1121866555,4080,4075,4080,4075,123
|
|
20240401,105500,1121364725,4075,4070,4080,4060,1086
|
|
20240401,105400,1116945495,4060,4060,4060,4060,449
|
|
20240401,105300,1115122555,4060,4070,4070,4060,363
|
|
20240401,105200,1113648765,4070,4060,4070,4060,999
|
|
20240401,105100,1109592015,4070,4070,4070,4070,130
|
|
20240401,105000,1109062915,4060,4060,4060,4060,487
|
|
20240401,104900,1107085695,4060,4070,4070,4060,162
|
|
20240401,104800,1106426655,4070,4070,4070,4070,2
|
|
20240401,104700,1106418515,4060,4060,4060,4060,1107
|
|
20240401,104600,1101924095,4060,4060,4060,4060,100
|
|
20240401,104500,1101518095,4070,4065,4070,4060,3392
|
|
20240401,104400,1087728230,4070,4070,4070,4070,0
|
|
20240401,104300,1087728230,4070,4070,4070,4070,133
|
|
20240401,104200,1087186920,4065,4065,4065,4065,16
|
|
20240401,104100,1087121880,4070,4065,4070,4065,275
|
|
20240401,104000,1086003880,4065,4070,4070,4065,1049
|
|
20240401,103900,1081735675,4080,4080,4080,4080,201
|
|
20240401,103800,1080915595,4080,4080,4080,4080,105
|
|
20240401,103700,1080487195,4065,4065,4065,4065,275
|
|
20240401,103600,1079369320,4080,4080,4080,4080,0
|
|
20240401,103500,1079369320,4080,4075,4080,4075,562
|
|
20240401,103400,1077079145,4075,4075,4080,4075,1860
|
|
20240401,103300,1069499595,4075,4075,4075,4075,7173
|
|
20240401,103200,1040269620,4075,4065,4075,4065,894
|
|
20240401,103100,1036631410,4070,4075,4075,4065,1178
|
|
20240401,103000,1031838490,4075,4075,4075,4075,2016
|
|
20240401,102900,1023623290,4080,4075,4080,4075,331
|
|
20240401,102800,1022274460,4075,4080,4080,4075,1960
|
|
20240401,102700,1014287445,4075,4080,4080,4075,2485
|
|
20240401,102600,1004160900,4080,4080,4080,4080,25
|
|
20240401,102500,1004058900,4080,4080,4080,4080,500
|
|
20240401,102400,1002018900,4080,4080,4080,4075,835
|
|
20240401,102300,998615600,4080,4085,4085,4080,2430
|
|
20240401,102200,988701190,4080,4080,4085,4080,700
|
|
20240401,102100,985844940,4080,4080,4080,4080,10
|
|
20240401,102000,985804140,4080,4090,4090,4080,2034
|
|
20240401,101900,977495980,4090,4090,4090,4090,16
|
|
20240401,101800,977430540,4090,4090,4090,4090,21
|
|
20240401,101700,977344650,4095,4090,4095,4085,1564
|
|
20240401,101600,970948265,4090,4090,4090,4090,79
|
|
20240401,101500,970625155,4090,4085,4090,4085,311
|
|
20240401,101400,969354670,4085,4090,4090,4085,410
|
|
20240401,101300,967679560,4090,4090,4090,4085,634
|
|
20240401,101200,965089000,4090,4090,4090,4090,326
|
|
20240401,101100,963755660,4090,4090,4090,4090,233
|
|
20240401,101000,962802690,4090,4090,4090,4085,84
|
|
20240401,100900,962459210,4090,4090,4090,4090,104
|
|
20240401,100800,962033850,4090,4085,4090,4085,2020
|
|
20240401,100700,953782120,4090,4090,4090,4090,9
|
|
20240401,100600,953745310,4085,4085,4085,4085,486
|
|
20240401,100500,951760000,4085,4080,4100,4080,1357
|
|
20240401,100400,946216730,4080,4085,4085,4080,748
|
|
20240401,100300,943161350,4085,4085,4085,4085,478
|
|
20240401,100200,941208720,4085,4085,4090,4085,2475
|
|
20240401,100100,931097345,4085,4085,4085,4085,400
|
|
20240401,100000,929463345,4085,4090,4095,4085,1201
|
|
20240401,095900,924557140,4090,4090,4090,4085,626
|
|
20240401,095800,921998420,4100,4095,4100,4090,995
|
|
20240401,095700,917927330,4090,4090,4100,4090,503
|
|
20240401,095600,915870030,4100,4100,4115,4100,579
|
|
20240401,095500,913494680,4085,4085,4085,4085,469
|
|
20240401,095400,911578815,4085,4090,4090,4085,3690
|
|
20240401,095300,896493665,4090,4095,4100,4090,947
|
|
20240401,095200,892618315,4095,4090,4100,4090,672
|
|
20240401,095100,889867705,4090,4110,4110,4090,965
|
|
20240401,095000,885912035,4105,4120,4120,4100,4473
|
|
20240401,094900,867527105,4125,4125,4125,4125,10
|
|
20240401,094800,867485855,4120,4125,4125,4120,733
|
|
20240401,094700,864465335,4125,4125,4125,4125,272
|
|
20240401,094600,863343335,4135,4135,4135,4135,0
|
|
20240401,094500,863343335,4135,4135,4135,4135,551
|
|
20240401,094400,861064950,4135,4130,4140,4130,440
|
|
20240401,094300,859247235,4130,4155,4155,4130,1167
|
|
20240401,094200,854413135,4155,4145,4160,4140,3761
|
|
20240401,094100,838797745,4145,4130,4145,4130,1123
|
|
20240401,094000,834149185,4135,4115,4135,4115,5140
|
|
20240401,093900,812928535,4105,4110,4115,4100,1867
|
|
20240401,093800,805257625,4110,4110,4115,4100,10477
|
|
20240401,093700,762291310,4115,4115,4115,4115,90
|
|
20240401,093600,761920960,4115,4100,4115,4095,4819
|
|
20240401,093500,742155600,4115,4080,4115,4080,1980
|
|
20240401,093400,734044215,4080,4105,4105,4080,3233
|
|
20240401,093300,720815940,4100,4105,4115,4100,464
|
|
20240401,093200,718911025,4115,4120,4125,4110,190
|
|
20240401,093100,718129130,4105,4095,4115,4095,4217
|
|
20240401,093000,700827965,4100,4115,4115,4095,2152
|
|
20240401,092900,692001680,4110,4120,4120,4110,758
|
|
20240401,092800,688882395,4120,4120,4130,4120,1919
|
|
20240401,092700,680973515,4120,4125,4130,4120,578
|
|
20240401,092600,678591565,4120,4120,4120,4120,449
|
|
20240401,092500,676741685,4125,4120,4125,4120,1953
|
|
20240401,092400,668687135,4110,4110,4110,4110,1099
|
|
20240401,092300,664170245,4105,4105,4105,4105,460
|
|
20240401,092200,662281945,4105,4120,4120,4100,401
|
|
20240401,092100,660636325,4105,4085,4120,4080,3976
|
|
20240401,092000,644341600,4085,4090,4090,4080,1239
|
|
20240401,091900,639277365,4080,4090,4120,4080,2521
|
|
20240401,091800,628968235,4080,4105,4130,4080,15946
|
|
20240401,091700,563744065,4120,4100,4120,4100,595
|
|
20240401,091600,561297500,4090,4100,4115,4090,2612
|
|
20240401,091500,550583905,4085,4125,4125,4080,11832
|
|
20240401,091400,502156075,4120,4130,4130,4120,12925
|
|
20240401,091300,448872125,4135,4125,4135,4125,5277
|
|
20240401,091200,427053455,4125,4125,4125,4120,3678
|
|
20240401,091100,411882815,4125,4120,4125,4120,1771
|
|
20240401,091000,404583285,4125,4120,4125,4120,1591
|
|
20240401,090900,398027260,4120,4125,4125,4120,8421
|
|
20240401,090800,363325730,4125,4135,4135,4120,6131
|
|
20240401,090700,338015455,4135,4155,4155,4130,17708
|
|
20240401,090600,264526075,4155,4155,4160,4155,3893
|
|
20240401,090500,248342600,4155,4150,4160,4150,4940
|
|
20240401,090400,227836825,4150,4155,4160,4150,2816
|
|
20240401,090300,216141935,4160,4155,4165,4150,2806
|
|
20240401,090200,204470320,4155,4170,4170,4155,9032
|
|
20240401,090100,166904070,4160,4180,4190,4160,12929
|
|
20240401,090000,112949120,4180,4170,4200,4170,27062
|