608 lines
30 KiB
CSV
608 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,190500,1392193730,4040,4040,4040,4040,3607
|
|
20240402,190400,1392193730,4040,4040,4040,4040,0
|
|
20240402,190300,1392193730,4040,4040,4040,4040,0
|
|
20240402,190200,1392193730,4040,4040,4040,4040,0
|
|
20240402,190100,1392193730,4040,4040,4040,4040,0
|
|
20240402,190000,1392193730,4040,4040,4040,4040,0
|
|
20240402,185900,1392193730,4040,4040,4040,4040,0
|
|
20240402,185800,1392193730,4040,4040,4040,4040,0
|
|
20240402,185700,1392193730,4040,4040,4040,4040,0
|
|
20240402,185600,1392193730,4040,4040,4040,4040,0
|
|
20240402,185500,1392193730,4040,4040,4040,4040,0
|
|
20240402,185400,1392193730,4040,4040,4040,4040,0
|
|
20240402,185300,1392193730,4040,4040,4040,4040,0
|
|
20240402,185200,1392193730,4040,4040,4040,4040,0
|
|
20240402,185100,1392193730,4040,4040,4040,4040,0
|
|
20240402,185000,1392193730,4040,4040,4040,4040,0
|
|
20240402,184900,1392193730,4040,4040,4040,4040,0
|
|
20240402,184800,1392193730,4040,4040,4040,4040,0
|
|
20240402,184700,1392193730,4040,4040,4040,4040,0
|
|
20240402,184600,1392193730,4040,4040,4040,4040,0
|
|
20240402,184500,1392193730,4040,4040,4040,4040,0
|
|
20240402,184400,1392193730,4040,4040,4040,4040,0
|
|
20240402,184300,1392193730,4040,4040,4040,4040,0
|
|
20240402,184200,1392193730,4040,4040,4040,4040,0
|
|
20240402,184100,1392193730,4040,4040,4040,4040,0
|
|
20240402,184000,1392193730,4040,4040,4040,4040,0
|
|
20240402,183900,1392193730,4040,4040,4040,4040,0
|
|
20240402,183800,1392193730,4040,4040,4040,4040,0
|
|
20240402,183700,1392193730,4040,4040,4040,4040,0
|
|
20240402,183600,1392193730,4040,4040,4040,4040,0
|
|
20240402,183500,1392193730,4040,4040,4040,4040,3607
|
|
20240402,183400,1392193730,4040,4040,4040,4040,0
|
|
20240402,183300,1392193730,4040,4040,4040,4040,0
|
|
20240402,183200,1392193730,4040,4040,4040,4040,0
|
|
20240402,183100,1392193730,4040,4040,4040,4040,0
|
|
20240402,183000,1392193730,4040,4040,4040,4040,0
|
|
20240402,182900,1392193730,4040,4040,4040,4040,0
|
|
20240402,182800,1392193730,4040,4040,4040,4040,0
|
|
20240402,182700,1392193730,4040,4040,4040,4040,0
|
|
20240402,182600,1392193730,4040,4040,4040,4040,0
|
|
20240402,182500,1392193730,4040,4040,4040,4040,0
|
|
20240402,182400,1392193730,4040,4040,4040,4040,0
|
|
20240402,182300,1392193730,4040,4040,4040,4040,0
|
|
20240402,182200,1392193730,4040,4040,4040,4040,0
|
|
20240402,182100,1392193730,4040,4040,4040,4040,0
|
|
20240402,182000,1392193730,4040,4040,4040,4040,0
|
|
20240402,181900,1392193730,4040,4040,4040,4040,0
|
|
20240402,181800,1392193730,4040,4040,4040,4040,0
|
|
20240402,181700,1392193730,4040,4040,4040,4040,0
|
|
20240402,181600,1392193730,4040,4040,4040,4040,0
|
|
20240402,181500,1392193730,4040,4040,4040,4040,0
|
|
20240402,181400,1392193730,4040,4040,4040,4040,0
|
|
20240402,181300,1392193730,4040,4040,4040,4040,0
|
|
20240402,181200,1392193730,4040,4040,4040,4040,0
|
|
20240402,181100,1392193730,4040,4040,4040,4040,0
|
|
20240402,181000,1392193730,4040,4040,4040,4040,0
|
|
20240402,180900,1392193730,4040,4040,4040,4040,0
|
|
20240402,180800,1392193730,4040,4040,4040,4040,0
|
|
20240402,180700,1392193730,4040,4040,4040,4040,0
|
|
20240402,180600,1392193730,4040,4040,4040,4040,0
|
|
20240402,180500,1392193730,4040,4040,4040,4040,3607
|
|
20240402,180400,1392193730,4040,4040,4040,4040,0
|
|
20240402,180300,1392193730,4040,4040,4040,4040,0
|
|
20240402,180200,1392193730,4040,4040,4040,4040,0
|
|
20240402,180100,1392193730,4040,4040,4040,4040,0
|
|
20240402,180000,1392193730,4040,4040,4040,4040,0
|
|
20240402,175900,1392193730,4040,4040,4040,4040,0
|
|
20240402,175800,1392193730,4040,4040,4040,4040,0
|
|
20240402,175700,1392193730,4040,4040,4040,4040,0
|
|
20240402,175600,1392193730,4040,4040,4040,4040,0
|
|
20240402,175500,1392193730,4040,4040,4040,4040,0
|
|
20240402,175400,1392193730,4040,4040,4040,4040,0
|
|
20240402,175300,1392193730,4040,4040,4040,4040,0
|
|
20240402,175200,1392193730,4040,4040,4040,4040,0
|
|
20240402,175100,1392193730,4040,4040,4040,4040,0
|
|
20240402,175000,1392193730,4040,4040,4040,4040,0
|
|
20240402,174900,1392193730,4040,4040,4040,4040,0
|
|
20240402,174800,1392193730,4040,4040,4040,4040,0
|
|
20240402,174700,1392193730,4040,4040,4040,4040,0
|
|
20240402,174600,1392193730,4040,4040,4040,4040,0
|
|
20240402,174500,1392193730,4040,4040,4040,4040,0
|
|
20240402,174400,1392193730,4040,4040,4040,4040,0
|
|
20240402,174300,1392193730,4040,4040,4040,4040,0
|
|
20240402,174200,1392193730,4040,4040,4040,4040,0
|
|
20240402,174100,1392193730,4040,4040,4040,4040,0
|
|
20240402,174000,1392193730,4040,4040,4040,4040,0
|
|
20240402,173900,1392193730,4040,4040,4040,4040,0
|
|
20240402,173800,1392193730,4040,4040,4040,4040,0
|
|
20240402,173700,1392193730,4040,4040,4040,4040,0
|
|
20240402,173600,1392193730,4040,4040,4040,4040,0
|
|
20240402,173500,1392193730,4040,4040,4040,4040,3607
|
|
20240402,173400,1392193730,4040,4040,4040,4040,0
|
|
20240402,173300,1392193730,4040,4040,4040,4040,0
|
|
20240402,173200,1392193730,4040,4040,4040,4040,0
|
|
20240402,173100,1392193730,4040,4040,4040,4040,0
|
|
20240402,173000,1392193730,4040,4040,4040,4040,0
|
|
20240402,172900,1392193730,4040,4040,4040,4040,0
|
|
20240402,172800,1392193730,4040,4040,4040,4040,0
|
|
20240402,172700,1392193730,4040,4040,4040,4040,0
|
|
20240402,172600,1392193730,4040,4040,4040,4040,0
|
|
20240402,172500,1392193730,4040,4040,4040,4040,0
|
|
20240402,172400,1392193730,4040,4040,4040,4040,0
|
|
20240402,172300,1392193730,4040,4040,4040,4040,0
|
|
20240402,172200,1392193730,4040,4040,4040,4040,0
|
|
20240402,172100,1392193730,4040,4040,4040,4040,0
|
|
20240402,172000,1392193730,4040,4040,4040,4040,0
|
|
20240402,171900,1392193730,4040,4040,4040,4040,0
|
|
20240402,171800,1392193730,4040,4040,4040,4040,0
|
|
20240402,171700,1392193730,4040,4040,4040,4040,0
|
|
20240402,171600,1392193730,4040,4040,4040,4040,0
|
|
20240402,171500,1392193730,4040,4040,4040,4040,0
|
|
20240402,171400,1392193730,4040,4040,4040,4040,0
|
|
20240402,171300,1392193730,4040,4040,4040,4040,0
|
|
20240402,171200,1392193730,4040,4040,4040,4040,0
|
|
20240402,171100,1392193730,4040,4040,4040,4040,0
|
|
20240402,171000,1392193730,4040,4040,4040,4040,0
|
|
20240402,170900,1392193730,4040,4040,4040,4040,0
|
|
20240402,170800,1392193730,4040,4040,4040,4040,0
|
|
20240402,170700,1392193730,4040,4040,4040,4040,0
|
|
20240402,170600,1392193730,4040,4040,4040,4040,0
|
|
20240402,170500,1392193730,4040,4040,4040,4040,3607
|
|
20240402,170400,1392193730,4040,4040,4040,4040,0
|
|
20240402,170300,1392193730,4040,4040,4040,4040,0
|
|
20240402,170200,1392193730,4040,4040,4040,4040,0
|
|
20240402,170100,1392193730,4040,4040,4040,4040,0
|
|
20240402,170000,1392193730,4040,4040,4040,4040,0
|
|
20240402,165900,1392193730,4040,4040,4040,4040,0
|
|
20240402,165800,1392193730,4040,4040,4040,4040,0
|
|
20240402,165700,1392193730,4040,4040,4040,4040,0
|
|
20240402,165600,1392193730,4040,4040,4040,4040,0
|
|
20240402,165500,1392193730,4040,4040,4040,4040,0
|
|
20240402,165400,1392193730,4040,4040,4040,4040,0
|
|
20240402,165300,1392193730,4040,4040,4040,4040,0
|
|
20240402,165200,1392193730,4040,4040,4040,4040,0
|
|
20240402,165100,1392193730,4040,4040,4040,4040,0
|
|
20240402,165000,1392193730,4040,4040,4040,4040,0
|
|
20240402,164900,1392193730,4040,4040,4040,4040,0
|
|
20240402,164800,1392193730,4040,4040,4040,4040,0
|
|
20240402,164700,1392193730,4040,4040,4040,4040,0
|
|
20240402,164600,1392193730,4040,4040,4040,4040,0
|
|
20240402,164500,1392193730,4040,4040,4040,4040,0
|
|
20240402,164400,1392193730,4040,4040,4040,4040,0
|
|
20240402,164300,1392193730,4040,4040,4040,4040,0
|
|
20240402,164200,1392193730,4040,4040,4040,4040,0
|
|
20240402,164100,1392193730,4040,4040,4040,4040,0
|
|
20240402,164000,1392193730,4040,4040,4040,4040,0
|
|
20240402,163900,1392193730,4040,4040,4040,4040,0
|
|
20240402,163800,1392193730,4040,4040,4040,4040,0
|
|
20240402,163700,1392193730,4040,4040,4040,4040,0
|
|
20240402,163600,1392193730,4040,4040,4040,4040,0
|
|
20240402,163500,1392193730,4040,4040,4040,4040,3607
|
|
20240402,163400,1392193730,4040,4040,4040,4040,0
|
|
20240402,163300,1392193730,4040,4040,4040,4040,0
|
|
20240402,163200,1392193730,4040,4040,4040,4040,0
|
|
20240402,163100,1392193730,4040,4040,4040,4040,0
|
|
20240402,163000,1392193730,4040,4040,4040,4040,0
|
|
20240402,162900,1392193730,4040,4040,4040,4040,0
|
|
20240402,162800,1392193730,4040,4040,4040,4040,0
|
|
20240402,162700,1392193730,4040,4040,4040,4040,0
|
|
20240402,162600,1392193730,4040,4040,4040,4040,0
|
|
20240402,162500,1392193730,4040,4040,4040,4040,0
|
|
20240402,162400,1392193730,4040,4040,4040,4040,0
|
|
20240402,162300,1392193730,4040,4040,4040,4040,0
|
|
20240402,162200,1392193730,4040,4040,4040,4040,0
|
|
20240402,162100,1392193730,4040,4040,4040,4040,0
|
|
20240402,162000,1392193730,4040,4040,4040,4040,0
|
|
20240402,161900,1392193730,4040,4040,4040,4040,0
|
|
20240402,161800,1392193730,4040,4040,4040,4040,0
|
|
20240402,161700,1392193730,4040,4040,4040,4040,0
|
|
20240402,161600,1392193730,4040,4040,4040,4040,0
|
|
20240402,161500,1392193730,4040,4040,4040,4040,0
|
|
20240402,161400,1392193730,4040,4040,4040,4040,0
|
|
20240402,161300,1392193730,4040,4040,4040,4040,0
|
|
20240402,161200,1392193730,4040,4040,4040,4040,0
|
|
20240402,161100,1392193730,4040,4040,4040,4040,0
|
|
20240402,161000,1392193730,4040,4040,4040,4040,0
|
|
20240402,160900,1392193730,4040,4040,4040,4040,0
|
|
20240402,160800,1392193730,4040,4040,4040,4040,0
|
|
20240402,160700,1392193730,4040,4040,4040,4040,0
|
|
20240402,160600,1392193730,4040,4040,4040,4040,0
|
|
20240402,160500,1392193730,4040,4040,4040,4040,3607
|
|
20240402,160400,1392193730,4040,4040,4040,4040,0
|
|
20240402,160300,1392193730,4040,4040,4040,4040,0
|
|
20240402,160200,1392193730,4040,4040,4040,4040,0
|
|
20240402,160100,1392193730,4040,4040,4040,4040,0
|
|
20240402,160000,1392193730,4040,4040,4040,4040,0
|
|
20240402,155900,1392193730,4040,4040,4040,4040,0
|
|
20240402,155800,1392193730,4040,4040,4040,4040,0
|
|
20240402,155700,1392193730,4040,4040,4040,4040,0
|
|
20240402,155600,1392193730,4040,4040,4040,4040,0
|
|
20240402,155500,1392193730,4040,4040,4040,4040,0
|
|
20240402,155400,1392193730,4040,4040,4040,4040,0
|
|
20240402,155300,1392193730,4040,4040,4040,4040,0
|
|
20240402,155200,1392193730,4040,4040,4040,4040,0
|
|
20240402,155100,1392193730,4040,4040,4040,4040,0
|
|
20240402,155000,1392193730,4040,4040,4040,4040,0
|
|
20240402,154900,1392193730,4040,4040,4040,4040,0
|
|
20240402,154800,1392193730,4040,4040,4040,4040,0
|
|
20240402,154700,1392193730,4040,4040,4040,4040,0
|
|
20240402,154600,1392193730,4040,4040,4040,4040,0
|
|
20240402,154500,1392193730,4040,4040,4040,4040,0
|
|
20240402,154400,1392193730,4040,4040,4040,4040,0
|
|
20240402,154300,1392193730,4040,4040,4040,4040,0
|
|
20240402,154200,1392193730,4040,4040,4040,4040,0
|
|
20240402,154100,1392193730,4040,4040,4040,4040,0
|
|
20240402,154000,1392193730,4040,4040,4040,4040,0
|
|
20240402,153900,1392193730,4040,4040,4040,4040,0
|
|
20240402,153800,1392193730,4040,4040,4040,4040,0
|
|
20240402,153700,1392193730,4040,4040,4040,4040,0
|
|
20240402,153600,1392193730,4040,4040,4040,4040,0
|
|
20240402,153500,1392193730,4040,4040,4040,4040,3607
|
|
20240402,153400,1392193730,4040,4040,4040,4040,0
|
|
20240402,153300,1392193730,4040,4040,4040,4040,0
|
|
20240402,153200,1392193730,4040,4040,4040,4040,0
|
|
20240402,153100,1392193730,4040,4040,4040,4040,0
|
|
20240402,153000,1392193730,4040,4040,4040,4040,3607
|
|
20240402,152900,1377621450,4040,4040,4040,4040,0
|
|
20240402,152800,1377621450,4040,4040,4040,4040,0
|
|
20240402,152700,1377621450,4040,4040,4040,4040,0
|
|
20240402,152600,1377621450,4040,4040,4040,4040,0
|
|
20240402,152500,1377621450,4040,4040,4040,4040,0
|
|
20240402,152400,1377621450,4040,4040,4040,4040,0
|
|
20240402,152300,1377621450,4040,4040,4040,4040,0
|
|
20240402,152200,1377621450,4040,4040,4040,4040,0
|
|
20240402,152100,1377621450,4040,4040,4040,4040,0
|
|
20240402,152000,1377621450,4040,4040,4040,4040,0
|
|
20240402,151900,1377621450,4040,4040,4040,4030,431
|
|
20240402,151800,1375884360,4045,4045,4045,4045,22
|
|
20240402,151700,1375795370,4045,4040,4045,4040,66
|
|
20240402,151600,1375528695,4025,4040,4040,4025,2301
|
|
20240402,151500,1366267155,4040,4030,4040,4025,5001
|
|
20240402,151400,1346133115,4030,4035,4035,4030,3043
|
|
20240402,151300,1333864610,4035,4035,4035,4035,0
|
|
20240402,151200,1333864610,4035,4035,4035,4035,400
|
|
20240402,151100,1332250610,4030,4030,4030,4030,75
|
|
20240402,151000,1331948360,4030,4045,4045,4030,98
|
|
20240402,150900,1331553405,4030,4035,4045,4030,1179
|
|
20240402,150800,1326796505,4045,4045,4045,4045,88
|
|
20240402,150700,1326440545,4035,4035,4035,4035,0
|
|
20240402,150600,1326440545,4035,4035,4035,4035,1016
|
|
20240402,150500,1322340985,4035,4040,4040,4035,5294
|
|
20240402,150400,1300978730,4040,4040,4040,4040,289
|
|
20240402,150300,1299811170,4040,4040,4040,4040,0
|
|
20240402,150200,1299811170,4040,4035,4040,4035,530
|
|
20240402,150100,1297670870,4040,4040,4040,4040,450
|
|
20240402,150000,1295852870,4045,4040,4045,4040,1741
|
|
20240402,145900,1288816525,4045,4040,4045,4040,240
|
|
20240402,145800,1287846845,4040,4040,4045,4040,1674
|
|
20240402,145700,1281083610,4040,4040,4040,4040,217
|
|
20240402,145600,1280206930,4040,4060,4065,4040,3203
|
|
20240402,145500,1267260620,4045,4050,4065,4045,609
|
|
20240402,145400,1264794280,4050,4050,4050,4050,1
|
|
20240402,145300,1264790230,4050,4050,4050,4050,57
|
|
20240402,145200,1264559380,4050,4045,4065,4045,1426
|
|
20240402,145100,1258777400,4050,4050,4050,4050,0
|
|
20240402,145000,1258777400,4050,4050,4050,4050,117
|
|
20240402,144900,1258303550,4055,4055,4055,4055,1910
|
|
20240402,144800,1250558500,4055,4055,4055,4055,10
|
|
20240402,144700,1250517950,4050,4050,4050,4045,1291
|
|
20240402,144600,1245294900,4050,4060,4060,4050,3149
|
|
20240402,144500,1232531215,4055,4060,4060,4055,185
|
|
20240402,144400,1231780165,4055,4060,4060,4055,218
|
|
20240402,144300,1230895225,4060,4060,4060,4060,266
|
|
20240402,144200,1229815265,4070,4070,4070,4070,0
|
|
20240402,144100,1229815265,4070,4055,4070,4055,1524
|
|
20240402,144000,1223632655,4055,4055,4055,4055,1
|
|
20240402,143900,1223628600,4055,4050,4055,4050,2606
|
|
20240402,143800,1213073970,4050,4050,4050,4050,38
|
|
20240402,143700,1212920070,4050,4035,4050,4035,400
|
|
20240402,143600,1211304720,4035,4035,4035,4035,630
|
|
20240402,143500,1208762670,4035,4050,4050,4035,1933
|
|
20240402,143400,1200956625,4050,4045,4050,4040,202
|
|
20240402,143300,1200140475,4040,4040,4040,4040,0
|
|
20240402,143200,1200140475,4040,4055,4055,4040,249
|
|
20240402,143100,1199133210,4045,4045,4045,4045,0
|
|
20240402,143000,1199133210,4045,4040,4045,4040,87
|
|
20240402,142900,1198781310,4055,4055,4055,4055,2
|
|
20240402,142800,1198773200,4055,4045,4055,4045,731
|
|
20240402,142700,1195812645,4045,4045,4045,4045,76
|
|
20240402,142600,1195505225,4035,4040,4040,4035,418
|
|
20240402,142500,1193817355,4040,4040,4040,4040,199
|
|
20240402,142400,1193013395,4045,4045,4045,4045,1
|
|
20240402,142300,1193009350,4045,4040,4045,4035,289
|
|
20240402,142200,1191842135,4045,4045,4045,4045,100
|
|
20240402,142100,1191437635,4035,4035,4035,4035,782
|
|
20240402,142000,1188282265,4035,4050,4050,4035,4507
|
|
20240402,141900,1170072530,4075,4050,4075,4050,246
|
|
20240402,141800,1169076170,4060,4060,4070,4060,555
|
|
20240402,141700,1166820365,4065,4045,4085,4045,4013
|
|
20240402,141600,1150504335,4060,4060,4060,4045,1450
|
|
20240402,141500,1144639055,4045,4060,4060,4045,512
|
|
20240402,141400,1142568000,4070,4070,4070,4070,0
|
|
20240402,141300,1142568000,4070,4055,4070,4055,35
|
|
20240402,141200,1142426010,4045,4060,4060,4045,5190
|
|
20240402,141100,1121395535,4060,4060,4060,4060,33
|
|
20240402,141000,1121261555,4070,4070,4070,4070,1
|
|
20240402,140900,1121257485,4055,4055,4055,4055,1500
|
|
20240402,140800,1115174985,4060,4060,4060,4060,400
|
|
20240402,140700,1113550985,4070,4070,4070,4070,490
|
|
20240402,140600,1111556685,4070,4060,4070,4060,22
|
|
20240402,140500,1111467355,4060,4065,4065,4055,1848
|
|
20240402,140400,1103958345,4065,4065,4065,4065,220
|
|
20240402,140300,1103064045,4065,4065,4065,4065,189
|
|
20240402,140200,1102295760,4065,4065,4065,4065,97
|
|
20240402,140100,1101901455,4065,4065,4065,4065,35
|
|
20240402,140000,1101759180,4065,4065,4065,4065,0
|
|
20240402,135900,1101759180,4065,4065,4065,4065,0
|
|
20240402,135800,1101759180,4065,4065,4065,4065,0
|
|
20240402,135700,1101759180,4065,4065,4065,4065,0
|
|
20240402,135600,1101759180,4065,4065,4065,4065,203
|
|
20240402,135500,1100933985,4075,4075,4075,4075,1
|
|
20240402,135400,1100929910,4065,4070,4070,4065,101
|
|
20240402,135300,1100518845,4070,4070,4070,4070,0
|
|
20240402,135200,1100518845,4070,4070,4070,4070,1
|
|
20240402,135100,1100514775,4065,4070,4070,4065,58
|
|
20240402,135000,1100278760,4065,4070,4070,4065,689
|
|
20240402,134900,1097474620,4070,4075,4075,4070,1171
|
|
20240402,134800,1092704545,4080,4080,4080,4080,0
|
|
20240402,134700,1092704545,4080,4080,4080,4080,10
|
|
20240402,134600,1092663745,4080,4075,4080,4075,20
|
|
20240402,134500,1092582150,4075,4075,4075,4075,10
|
|
20240402,134400,1092541400,4080,4080,4080,4080,9
|
|
20240402,134300,1092504680,4080,4080,4080,4080,10
|
|
20240402,134200,1092463880,4075,4075,4075,4075,80
|
|
20240402,134100,1092137880,4075,4075,4075,4075,1
|
|
20240402,134000,1092133805,4075,4075,4075,4075,200
|
|
20240402,133900,1091318805,4085,4085,4085,4085,10
|
|
20240402,133800,1091277955,4085,4085,4085,4085,244
|
|
20240402,133700,1090281215,4085,4085,4085,4085,2
|
|
20240402,133600,1090273045,4075,4070,4075,4070,495
|
|
20240402,133500,1088255935,4085,4085,4085,4085,0
|
|
20240402,133400,1088255935,4085,4080,4085,4080,1165
|
|
20240402,133300,1083499625,4070,4070,4070,4070,489
|
|
20240402,133200,1081509395,4070,4070,4070,4070,0
|
|
20240402,133100,1081509395,4070,4070,4070,4070,200
|
|
20240402,133000,1080695395,4070,4070,4070,4070,168
|
|
20240402,132900,1080011635,4070,4075,4075,4070,2026
|
|
20240402,132800,1071764770,4075,4075,4075,4075,254
|
|
20240402,132700,1070729720,4075,4075,4075,4075,245
|
|
20240402,132600,1069731345,4075,4075,4075,4075,150
|
|
20240402,132500,1069120095,4080,4075,4080,4075,255
|
|
20240402,132400,1068080945,4075,4075,4075,4075,253
|
|
20240402,132300,1067049970,4080,4080,4080,4080,10
|
|
20240402,132200,1067009170,4080,4080,4080,4080,677
|
|
20240402,132100,1064247010,4085,4085,4085,4085,20
|
|
20240402,132000,1064165310,4085,4085,4085,4085,0
|
|
20240402,131900,1064165310,4085,4085,4085,4085,0
|
|
20240402,131800,1064165310,4085,4085,4085,4085,10
|
|
20240402,131700,1064124460,4085,4090,4090,4080,256
|
|
20240402,131600,1063078330,4090,4090,4090,4090,558
|
|
20240402,131500,1060796110,4090,4090,4090,4090,20
|
|
20240402,131400,1060714310,4090,4080,4090,4080,1039
|
|
20240402,131300,1056470330,4080,4080,4085,4075,1017
|
|
20240402,131200,1052319130,4080,4075,4080,4075,377
|
|
20240402,131100,1050782570,4075,4070,4075,4070,1455
|
|
20240402,131000,1044853450,4070,4070,4070,4070,21
|
|
20240402,130900,1044767980,4070,4070,4070,4070,68
|
|
20240402,130800,1044491220,4070,4075,4075,4070,511
|
|
20240402,130700,1042411405,4075,4075,4075,4070,530
|
|
20240402,130600,1040251805,4075,4080,4080,4075,134
|
|
20240402,130500,1039705205,4080,4080,4080,4080,1
|
|
20240402,130400,1039701125,4070,4070,4075,4070,56
|
|
20240402,130300,1039473195,4070,4070,4070,4070,300
|
|
20240402,130200,1038252195,4070,4070,4070,4070,0
|
|
20240402,130100,1038252195,4070,4070,4070,4070,5
|
|
20240402,130000,1038231845,4085,4085,4085,4085,52
|
|
20240402,125900,1038019425,4085,4085,4085,4085,1200
|
|
20240402,125800,1033117425,4085,4085,4085,4085,400
|
|
20240402,125700,1031483425,4085,4085,4085,4085,403
|
|
20240402,125600,1029837170,4085,4075,4085,4075,1850
|
|
20240402,125500,1022284270,4075,4075,4075,4075,3
|
|
20240402,125400,1022272045,4070,4075,4075,4070,535
|
|
20240402,125300,1020094345,4080,4080,4080,4080,0
|
|
20240402,125200,1020094345,4080,4080,4080,4080,0
|
|
20240402,125100,1020094345,4080,4080,4080,4080,1067
|
|
20240402,125000,1015740985,4070,4070,4070,4070,300
|
|
20240402,124900,1014519985,4070,4070,4070,4070,50
|
|
20240402,124800,1014316485,4075,4075,4075,4075,1
|
|
20240402,124700,1014312410,4075,4080,4080,4075,122
|
|
20240402,124600,1013815140,4075,4075,4080,4075,107
|
|
20240402,124500,1013379110,4075,4070,4075,4070,136
|
|
20240402,124400,1012825560,4075,4070,4075,4070,77
|
|
20240402,124300,1012511795,4075,4065,4075,4065,163
|
|
20240402,124200,1011849175,4060,4065,4065,4060,1989
|
|
20240402,124100,1003769350,4070,4070,4070,4070,197
|
|
20240402,124000,1002967560,4070,4070,4070,4070,100
|
|
20240402,123900,1002560560,4075,4075,4075,4075,5
|
|
20240402,123800,1002540185,4075,4075,4075,4075,100
|
|
20240402,123700,1002132685,4075,4075,4075,4075,99
|
|
20240402,123600,1001729260,4085,4085,4085,4085,10
|
|
20240402,123500,1001688410,4085,4075,4085,4075,605
|
|
20240402,123400,999222725,4075,4075,4075,4075,761
|
|
20240402,123300,996121650,4075,4075,4075,4075,250
|
|
20240402,123200,995102900,4080,4085,4085,4080,1032
|
|
20240402,123100,990892300,4080,4080,4080,4080,810
|
|
20240402,123000,987587500,4085,4085,4085,4085,232
|
|
20240402,122900,986639780,4085,4085,4085,4085,0
|
|
20240402,122800,986639780,4085,4095,4095,4085,2362
|
|
20240402,122700,976985045,4090,4090,4090,4090,188
|
|
20240402,122600,976216125,4100,4100,4100,4100,0
|
|
20240402,122500,976216125,4100,4100,4100,4100,26
|
|
20240402,122400,976109525,4100,4110,4110,4095,4885
|
|
20240402,122300,956044980,4110,4110,4110,4110,1000
|
|
20240402,122200,951934980,4115,4110,4115,4105,1086
|
|
20240402,122100,947471165,4110,4110,4110,4110,0
|
|
20240402,122000,947471165,4110,4110,4110,4110,0
|
|
20240402,121900,947471165,4110,4110,4110,4110,5
|
|
20240402,121800,947450615,4100,4110,4110,4100,60
|
|
20240402,121700,947204125,4100,4100,4100,4100,7
|
|
20240402,121600,947175425,4100,4100,4100,4100,2421
|
|
20240402,121500,937249325,4105,4105,4105,4105,0
|
|
20240402,121400,937249325,4105,4105,4105,4105,250
|
|
20240402,121300,936223075,4105,4105,4105,4105,466
|
|
20240402,121200,934310145,4105,4110,4110,4105,1060
|
|
20240402,121100,929958740,4110,4105,4110,4105,201
|
|
20240402,121000,929132635,4120,4120,4120,4120,200
|
|
20240402,120900,928308635,4120,4120,4120,4120,0
|
|
20240402,120800,928308635,4120,4110,4120,4105,2131
|
|
20240402,120700,919557335,4115,4120,4120,4115,547
|
|
20240402,120600,917306415,4120,4120,4120,4120,4
|
|
20240402,120500,917289935,4120,4120,4120,4120,93
|
|
20240402,120400,916906775,4120,4120,4120,4120,464
|
|
20240402,120300,914995095,4120,4120,4120,4120,5
|
|
20240402,120200,914974495,4125,4125,4125,4125,10
|
|
20240402,120100,914933245,4125,4125,4125,4125,6
|
|
20240402,120000,914908495,4120,4120,4120,4120,51
|
|
20240402,115900,914698375,4125,4125,4125,4125,868
|
|
20240402,115800,911117875,4125,4125,4125,4125,1
|
|
20240402,115700,911113750,4130,4130,4130,4130,1007
|
|
20240402,115600,906954840,4130,4130,4130,4130,166
|
|
20240402,115500,906269260,4130,4130,4130,4130,1
|
|
20240402,115400,906265130,4130,4130,4130,4130,0
|
|
20240402,115300,906265130,4130,4130,4130,4130,3
|
|
20240402,115200,906252740,4130,4130,4130,4130,295
|
|
20240402,115100,905034390,4130,4125,4130,4125,121
|
|
20240402,115000,904534790,4130,4125,4135,4125,6
|
|
20240402,114900,904510015,4135,4120,4135,4120,233
|
|
20240402,114800,903549220,4130,4125,4130,4125,22
|
|
20240402,114700,903458370,4130,4120,4130,4120,12
|
|
20240402,114600,903408820,4135,4120,4135,4120,37
|
|
20240402,114500,903255990,4130,4120,4130,4115,1001
|
|
20240402,114400,899134620,4120,4130,4130,4120,127
|
|
20240402,114300,898611260,4135,4135,4135,4135,1
|
|
20240402,114200,898607125,4130,4135,4135,4130,1102
|
|
20240402,114100,894055815,4135,4135,4135,4135,163
|
|
20240402,114000,893381810,4135,4135,4135,4135,483
|
|
20240402,113900,891384605,4135,4130,4135,4130,1007
|
|
20240402,113800,887224245,4135,4140,4140,4135,200
|
|
20240402,113700,886396745,4140,4130,4140,4130,429
|
|
20240402,113600,884623945,4130,4130,4130,4130,0
|
|
20240402,113500,884623945,4130,4130,4130,4130,6
|
|
20240402,113400,884599165,4145,4145,4145,4145,0
|
|
20240402,113300,884599165,4145,4130,4145,4130,5052
|
|
20240402,113200,863684820,4115,4115,4115,4115,35
|
|
20240402,113100,863540795,4135,4130,4135,4130,7758
|
|
20240402,113000,831500250,4135,4120,4135,4120,2244
|
|
20240402,112900,822235490,4115,4120,4120,4115,134
|
|
20240402,112800,821683420,4120,4120,4120,4120,0
|
|
20240402,112700,821683420,4120,4130,4130,4120,121
|
|
20240402,112600,821184685,4130,4120,4130,4120,32
|
|
20240402,112500,821052540,4130,4125,4130,4120,2150
|
|
20240402,112400,812176530,4135,4120,4135,4120,12
|
|
20240402,112300,812126925,4135,4115,4135,4115,122
|
|
20240402,112200,811623240,4100,4130,4130,4100,1673
|
|
20240402,112100,804749305,4130,4130,4130,4130,107
|
|
20240402,112000,804307395,4130,4130,4135,4125,984
|
|
20240402,111900,800245875,4130,4135,4140,4130,1710
|
|
20240402,111800,793166805,4140,4145,4145,4135,2820
|
|
20240402,111700,781493105,4145,4145,4150,4145,3435
|
|
20240402,111600,767249525,4150,4120,4150,4120,10787
|
|
20240402,111500,722617985,4120,4115,4125,4115,2003
|
|
20240402,111400,714366590,4115,4110,4115,4110,1187
|
|
20240402,111300,709485215,4110,4115,4115,4110,1502
|
|
20240402,111200,703311865,4110,4110,4110,4105,513
|
|
20240402,111100,701203445,4105,4090,4105,4090,750
|
|
20240402,111000,698135790,4105,4105,4105,4105,1
|
|
20240402,110900,698131685,4090,4090,4090,4090,952
|
|
20240402,110800,694238005,4090,4090,4090,4090,1274
|
|
20240402,110700,689027345,4085,4090,4090,4085,121
|
|
20240402,110600,688533055,4090,4090,4090,4090,7
|
|
20240402,110500,688504425,4090,4090,4090,4090,918
|
|
20240402,110400,684749805,4090,4085,4090,4085,1722
|
|
20240402,110300,677706850,4090,4090,4090,4090,283
|
|
20240402,110200,676549380,4090,4090,4090,4090,363
|
|
20240402,110100,675064710,4095,4100,4100,4095,79
|
|
20240402,110000,674740955,4100,4100,4100,4100,89
|
|
20240402,105900,674376055,4095,4095,4100,4080,209
|
|
20240402,105800,673522870,4095,4085,4095,4080,166
|
|
20240402,105700,672844750,4090,4090,4090,4090,249
|
|
20240402,105600,671826340,4085,4085,4085,4085,701
|
|
20240402,105500,668962755,4085,4090,4090,4085,562
|
|
20240402,105400,666664305,4090,4090,4090,4090,31
|
|
20240402,105300,666537515,4090,4090,4090,4090,260
|
|
20240402,105200,665474115,4090,4090,4100,4090,3197
|
|
20240402,105100,652387200,4095,4100,4100,4095,1048
|
|
20240402,105000,648095400,4090,4090,4090,4090,0
|
|
20240402,104900,648095400,4090,4090,4090,4090,0
|
|
20240402,104800,648095400,4090,4090,4090,4090,0
|
|
20240402,104700,648095400,4090,4090,4090,4090,3
|
|
20240402,104600,648083130,4090,4090,4090,4090,54
|
|
20240402,104500,647862270,4090,4090,4090,4090,7
|
|
20240402,104400,647833640,4090,4100,4100,4090,1403
|
|
20240402,104300,642087640,4110,4115,4120,4105,400
|
|
20240402,104200,640445080,4110,4115,4115,4110,3586
|
|
20240402,104100,625701140,4115,4115,4115,4115,225
|
|
20240402,104000,624775265,4120,4125,4125,4115,2171
|
|
20240402,103900,615833455,4120,4125,4125,4120,72
|
|
20240402,103800,615536635,4125,4120,4125,4120,193
|
|
20240402,103700,614740530,4125,4125,4130,4125,1395
|
|
20240402,103600,608982300,4125,4125,4130,4125,1177
|
|
20240402,103500,604125455,4125,4125,4125,4125,506
|
|
20240402,103400,602038205,4125,4120,4130,4120,7158
|
|
20240402,103300,572534220,4120,4100,4120,4100,4774
|
|
20240402,103200,552920995,4100,4105,4105,4100,2313
|
|
20240402,103100,543431130,4105,4105,4105,4105,1304
|
|
20240402,103000,538078210,4105,4105,4105,4105,1251
|
|
20240402,102900,532942855,4105,4100,4105,4100,467
|
|
20240402,102800,531027905,4110,4110,4110,4110,8
|
|
20240402,102700,530995025,4100,4105,4110,4100,1139
|
|
20240402,102600,526319650,4105,4105,4105,4105,456
|
|
20240402,102500,524447770,4105,4105,4105,4105,825
|
|
20240402,102400,521061145,4105,4100,4105,4100,1300
|
|
20240402,102300,515726145,4100,4100,4100,4100,1450
|
|
20240402,102200,509781145,4100,4100,4100,4100,646
|
|
20240402,102100,507132545,4085,4085,4085,4085,50
|
|
20240402,102000,506928295,4100,4100,4100,4100,0
|
|
20240402,101900,506928295,4100,4095,4100,4095,997
|
|
20240402,101800,502841585,4095,4095,4095,4095,2
|
|
20240402,101700,502833395,4105,4080,4105,4080,5611
|
|
20240402,101600,479861035,4085,4085,4085,4085,30
|
|
20240402,101500,479738485,4085,4085,4085,4085,1
|
|
20240402,101400,479734400,4090,4090,4090,4090,516
|
|
20240402,101300,477623960,4090,4090,4090,4090,1
|
|
20240402,101200,477619870,4090,4075,4090,4075,304
|
|
20240402,101100,476381055,4080,4075,4080,4075,294
|
|
20240402,101000,475181560,4075,4080,4080,4075,3202
|
|
20240402,100900,462129815,4080,4085,4085,4080,602
|
|
20240402,100800,459672070,4085,4085,4085,4085,243
|
|
20240402,100700,458679415,4085,4085,4085,4085,761
|
|
20240402,100600,455570730,4085,4095,4095,4085,3061
|
|
20240402,100500,443050420,4095,4095,4095,4095,1
|
|
20240402,100400,443046325,4095,4095,4095,4095,615
|
|
20240402,100300,440527900,4100,4100,4100,4100,15
|
|
20240402,100200,440466400,4105,4105,4105,4105,0
|
|
20240402,100100,440466400,4105,4105,4105,4100,2370
|
|
20240402,100000,430744390,4105,4105,4110,4105,26
|
|
20240402,095900,430637650,4105,4105,4105,4105,1745
|
|
20240402,095800,423474425,4105,4110,4110,4105,245
|
|
20240402,095700,422468580,4110,4100,4115,4100,97
|
|
20240402,095600,422069950,4100,4115,4120,4095,4533
|
|
20240402,095500,403448795,4115,4100,4115,4100,7940
|
|
20240402,095400,370812170,4100,4100,4105,4100,3069
|
|
20240402,095300,358223270,4100,4095,4105,4090,2420
|
|
20240402,095200,348302025,4100,4085,4100,4085,5841
|
|
20240402,095100,324395450,4085,4090,4090,4085,718
|
|
20240402,095000,321462165,4090,4085,4095,4085,3136
|
|
20240402,094900,308640845,4085,4090,4090,4075,635
|
|
20240402,094800,306052390,4085,4085,4090,4080,2093
|
|
20240402,094700,297502525,4080,4075,4080,4075,1117
|
|
20240402,094600,292945300,4075,4075,4080,4070,704
|
|
20240402,094500,290076500,4070,4070,4070,4070,550
|
|
20240402,094400,287838000,4075,4075,4075,4070,1797
|
|
20240402,094300,280519595,4075,4075,4075,4075,1112
|
|
20240402,094200,275988195,4075,4075,4075,4075,1326
|
|
20240402,094100,270584745,4070,4070,4070,4070,715
|
|
20240402,094000,267674695,4070,4065,4085,4065,910
|
|
20240402,093900,263962010,4085,4065,4090,4065,903
|
|
20240402,093800,260273285,4080,4065,4080,4065,601
|
|
20240402,093700,257821220,4080,4080,4080,4080,0
|
|
20240402,093600,257821220,4080,4065,4080,4065,802
|
|
20240402,093500,254553085,4075,4065,4075,4065,1777
|
|
20240402,093400,247329570,4065,4070,4070,4065,1183
|
|
20240402,093300,242517160,4070,4065,4070,4065,236
|
|
20240402,093200,241556795,4060,4060,4080,4055,2479
|
|
20240402,093100,231450355,4075,4060,4075,4060,301
|
|
20240402,093000,230223795,4055,4060,4075,4055,108
|
|
20240402,092900,229785655,4075,4075,4075,4075,0
|
|
20240402,092800,229785655,4075,4060,4075,4060,1006
|
|
20240402,092700,225701250,4055,4070,4075,4055,70
|
|
20240402,092600,225417115,4070,4050,4075,4050,1386
|
|
20240402,092500,219774110,4070,4065,4070,4035,1174
|
|
20240402,092400,215034935,4055,4070,4070,4040,293
|
|
20240402,092300,213848010,4070,4040,4070,4040,12076
|
|
20240402,092200,164981290,4040,4040,4040,4040,400
|
|
20240402,092100,163365290,4040,4045,4045,4040,317
|
|
20240402,092000,162083205,4045,4055,4055,4045,601
|
|
20240402,091900,159652150,4050,4060,4060,4050,867
|
|
20240402,091800,156138495,4060,4060,4060,4060,200
|
|
20240402,091700,155326495,4060,4060,4060,4055,870
|
|
20240402,091600,151796795,4060,4070,4080,4060,13
|
|
20240402,091500,151743975,4070,4075,4080,4070,1725
|
|
20240402,091400,144718810,4075,4085,4085,4070,608
|
|
20240402,091300,142238930,4085,4085,4090,4085,2039
|
|
20240402,091200,133909610,4070,4070,4070,4060,2066
|
|
20240402,091100,125501050,4070,4070,4070,4070,1285
|
|
20240402,091000,120271100,4090,4070,4090,4060,899
|
|
20240402,090900,116617170,4060,4080,4090,4060,1460
|
|
20240402,090800,110659855,4085,4090,4100,4080,2243
|
|
20240402,090700,101489535,4095,4075,4100,4075,3838
|
|
20240402,090600,85765130,4060,4085,4100,4060,6072
|
|
20240402,090500,60966605,4090,4075,4095,4070,4853
|
|
20240402,090400,41141050,4070,4055,4075,4055,1136
|
|
20240402,090300,36518780,4055,4050,4055,4050,192
|
|
20240402,090200,35741135,4050,4030,4050,4020,3552
|
|
20240402,090100,21403845,4030,4035,4035,4015,2865
|
|
20240402,090000,9873245,4045,4040,4045,4040,2243
|