662 lines
32 KiB
CSV
662 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,195900,389757435,3145,3145,3145,3145,2679
|
|
20240402,195800,389757435,3145,3145,3145,3145,0
|
|
20240402,195700,389757435,3145,3145,3145,3145,0
|
|
20240402,195600,389757435,3145,3145,3145,3145,0
|
|
20240402,195500,389757435,3145,3145,3145,3145,0
|
|
20240402,195400,389757435,3145,3145,3145,3145,0
|
|
20240402,195300,389757435,3145,3145,3145,3145,0
|
|
20240402,195200,389757435,3145,3145,3145,3145,0
|
|
20240402,195100,389757435,3145,3145,3145,3145,0
|
|
20240402,195000,389757435,3145,3145,3145,3145,0
|
|
20240402,194900,389757435,3145,3145,3145,3145,0
|
|
20240402,194800,389757435,3145,3145,3145,3145,0
|
|
20240402,194700,389757435,3145,3145,3145,3145,0
|
|
20240402,194600,389757435,3145,3145,3145,3145,0
|
|
20240402,194500,389757435,3145,3145,3145,3145,0
|
|
20240402,194400,389757435,3145,3145,3145,3145,0
|
|
20240402,194300,389757435,3145,3145,3145,3145,0
|
|
20240402,194200,389757435,3145,3145,3145,3145,0
|
|
20240402,194100,389757435,3145,3145,3145,3145,0
|
|
20240402,194000,389757435,3145,3145,3145,3145,0
|
|
20240402,193900,389757435,3145,3145,3145,3145,0
|
|
20240402,193800,389757435,3145,3145,3145,3145,0
|
|
20240402,193700,389757435,3145,3145,3145,3145,0
|
|
20240402,193600,389757435,3145,3145,3145,3145,0
|
|
20240402,193500,389757435,3145,3145,3145,3145,0
|
|
20240402,193400,389757435,3145,3145,3145,3145,0
|
|
20240402,193300,389757435,3145,3145,3145,3145,0
|
|
20240402,193200,389757435,3145,3145,3145,3145,0
|
|
20240402,193100,389757435,3145,3145,3145,3145,0
|
|
20240402,193000,389757435,3145,3145,3145,3145,0
|
|
20240402,192900,389757435,3145,3145,3145,3145,2679
|
|
20240402,192800,389757435,3145,3145,3145,3145,0
|
|
20240402,192700,389757435,3145,3145,3145,3145,0
|
|
20240402,192600,389757435,3145,3145,3145,3145,0
|
|
20240402,192500,389757435,3145,3145,3145,3145,0
|
|
20240402,192400,389757435,3145,3145,3145,3145,0
|
|
20240402,192300,389757435,3145,3145,3145,3145,0
|
|
20240402,192200,389757435,3145,3145,3145,3145,0
|
|
20240402,192100,389757435,3145,3145,3145,3145,0
|
|
20240402,192000,389757435,3145,3145,3145,3145,0
|
|
20240402,191900,389757435,3145,3145,3145,3145,0
|
|
20240402,191800,389757435,3145,3145,3145,3145,0
|
|
20240402,191700,389757435,3145,3145,3145,3145,0
|
|
20240402,191600,389757435,3145,3145,3145,3145,0
|
|
20240402,191500,389757435,3145,3145,3145,3145,0
|
|
20240402,191400,389757435,3145,3145,3145,3145,0
|
|
20240402,191300,389757435,3145,3145,3145,3145,0
|
|
20240402,191200,389757435,3145,3145,3145,3145,0
|
|
20240402,191100,389757435,3145,3145,3145,3145,0
|
|
20240402,191000,389757435,3145,3145,3145,3145,0
|
|
20240402,190900,389757435,3145,3145,3145,3145,0
|
|
20240402,190800,389757435,3145,3145,3145,3145,0
|
|
20240402,190700,389757435,3145,3145,3145,3145,0
|
|
20240402,190600,389757435,3145,3145,3145,3145,0
|
|
20240402,190500,389757435,3145,3145,3145,3145,0
|
|
20240402,190400,389757435,3145,3145,3145,3145,0
|
|
20240402,190300,389757435,3145,3145,3145,3145,0
|
|
20240402,190200,389757435,3145,3145,3145,3145,0
|
|
20240402,190100,389757435,3145,3145,3145,3145,0
|
|
20240402,190000,389757435,3145,3145,3145,3145,0
|
|
20240402,185900,389757435,3145,3145,3145,3145,2679
|
|
20240402,185800,389757435,3145,3145,3145,3145,0
|
|
20240402,185700,389757435,3145,3145,3145,3145,0
|
|
20240402,185600,389757435,3145,3145,3145,3145,0
|
|
20240402,185500,389757435,3145,3145,3145,3145,0
|
|
20240402,185400,389757435,3145,3145,3145,3145,0
|
|
20240402,185300,389757435,3145,3145,3145,3145,0
|
|
20240402,185200,389757435,3145,3145,3145,3145,0
|
|
20240402,185100,389757435,3145,3145,3145,3145,0
|
|
20240402,185000,389757435,3145,3145,3145,3145,0
|
|
20240402,184900,389757435,3145,3145,3145,3145,0
|
|
20240402,184800,389757435,3145,3145,3145,3145,0
|
|
20240402,184700,389757435,3145,3145,3145,3145,0
|
|
20240402,184600,389757435,3145,3145,3145,3145,0
|
|
20240402,184500,389757435,3145,3145,3145,3145,0
|
|
20240402,184400,389757435,3145,3145,3145,3145,0
|
|
20240402,184300,389757435,3145,3145,3145,3145,0
|
|
20240402,184200,389757435,3145,3145,3145,3145,0
|
|
20240402,184100,389757435,3145,3145,3145,3145,0
|
|
20240402,184000,389757435,3145,3145,3145,3145,0
|
|
20240402,183900,389757435,3145,3145,3145,3145,0
|
|
20240402,183800,389757435,3145,3145,3145,3145,0
|
|
20240402,183700,389757435,3145,3145,3145,3145,0
|
|
20240402,183600,389757435,3145,3145,3145,3145,0
|
|
20240402,183500,389757435,3145,3145,3145,3145,0
|
|
20240402,183400,389757435,3145,3145,3145,3145,0
|
|
20240402,183300,389757435,3145,3145,3145,3145,0
|
|
20240402,183200,389757435,3145,3145,3145,3145,0
|
|
20240402,183100,389757435,3145,3145,3145,3145,0
|
|
20240402,183000,389757435,3145,3145,3145,3145,0
|
|
20240402,182900,389757435,3145,3145,3145,3145,2679
|
|
20240402,182800,389757435,3145,3145,3145,3145,0
|
|
20240402,182700,389757435,3145,3145,3145,3145,0
|
|
20240402,182600,389757435,3145,3145,3145,3145,0
|
|
20240402,182500,389757435,3145,3145,3145,3145,0
|
|
20240402,182400,389757435,3145,3145,3145,3145,0
|
|
20240402,182300,389757435,3145,3145,3145,3145,0
|
|
20240402,182200,389757435,3145,3145,3145,3145,0
|
|
20240402,182100,389757435,3145,3145,3145,3145,0
|
|
20240402,182000,389757435,3145,3145,3145,3145,0
|
|
20240402,181900,389757435,3145,3145,3145,3145,0
|
|
20240402,181800,389757435,3145,3145,3145,3145,0
|
|
20240402,181700,389757435,3145,3145,3145,3145,0
|
|
20240402,181600,389757435,3145,3145,3145,3145,0
|
|
20240402,181500,389757435,3145,3145,3145,3145,0
|
|
20240402,181400,389757435,3145,3145,3145,3145,0
|
|
20240402,181300,389757435,3145,3145,3145,3145,0
|
|
20240402,181200,389757435,3145,3145,3145,3145,0
|
|
20240402,181100,389757435,3145,3145,3145,3145,0
|
|
20240402,181000,389757435,3145,3145,3145,3145,0
|
|
20240402,180900,389757435,3145,3145,3145,3145,0
|
|
20240402,180800,389757435,3145,3145,3145,3145,0
|
|
20240402,180700,389757435,3145,3145,3145,3145,0
|
|
20240402,180600,389757435,3145,3145,3145,3145,0
|
|
20240402,180500,389757435,3145,3145,3145,3145,0
|
|
20240402,180400,389757435,3145,3145,3145,3145,0
|
|
20240402,180300,389757435,3145,3145,3145,3145,0
|
|
20240402,180200,389757435,3145,3145,3145,3145,0
|
|
20240402,180100,389757435,3145,3145,3145,3145,0
|
|
20240402,180000,389757435,3145,3145,3145,3145,0
|
|
20240402,175900,389757435,3145,3145,3145,3145,2679
|
|
20240402,175800,389757435,3145,3145,3145,3145,0
|
|
20240402,175700,389757435,3145,3145,3145,3145,0
|
|
20240402,175600,389757435,3145,3145,3145,3145,0
|
|
20240402,175500,389757435,3145,3145,3145,3145,0
|
|
20240402,175400,389757435,3145,3145,3145,3145,0
|
|
20240402,175300,389757435,3145,3145,3145,3145,0
|
|
20240402,175200,389757435,3145,3145,3145,3145,0
|
|
20240402,175100,389757435,3145,3145,3145,3145,0
|
|
20240402,175000,389757435,3145,3145,3145,3145,0
|
|
20240402,174900,389757435,3145,3145,3145,3145,0
|
|
20240402,174800,389757435,3145,3145,3145,3145,0
|
|
20240402,174700,389757435,3145,3145,3145,3145,0
|
|
20240402,174600,389757435,3145,3145,3145,3145,0
|
|
20240402,174500,389757435,3145,3145,3145,3145,0
|
|
20240402,174400,389757435,3145,3145,3145,3145,0
|
|
20240402,174300,389757435,3145,3145,3145,3145,0
|
|
20240402,174200,389757435,3145,3145,3145,3145,0
|
|
20240402,174100,389757435,3145,3145,3145,3145,0
|
|
20240402,174000,389757435,3145,3145,3145,3145,0
|
|
20240402,173900,389757435,3145,3145,3145,3145,0
|
|
20240402,173800,389757435,3145,3145,3145,3145,0
|
|
20240402,173700,389757435,3145,3145,3145,3145,0
|
|
20240402,173600,389757435,3145,3145,3145,3145,0
|
|
20240402,173500,389757435,3145,3145,3145,3145,0
|
|
20240402,173400,389757435,3145,3145,3145,3145,0
|
|
20240402,173300,389757435,3145,3145,3145,3145,0
|
|
20240402,173200,389757435,3145,3145,3145,3145,0
|
|
20240402,173100,389757435,3145,3145,3145,3145,0
|
|
20240402,173000,389757435,3145,3145,3145,3145,0
|
|
20240402,172900,389757435,3145,3145,3145,3145,2679
|
|
20240402,172800,389757435,3145,3145,3145,3145,0
|
|
20240402,172700,389757435,3145,3145,3145,3145,0
|
|
20240402,172600,389757435,3145,3145,3145,3145,0
|
|
20240402,172500,389757435,3145,3145,3145,3145,0
|
|
20240402,172400,389757435,3145,3145,3145,3145,0
|
|
20240402,172300,389757435,3145,3145,3145,3145,0
|
|
20240402,172200,389757435,3145,3145,3145,3145,0
|
|
20240402,172100,389757435,3145,3145,3145,3145,0
|
|
20240402,172000,389757435,3145,3145,3145,3145,0
|
|
20240402,171900,389757435,3145,3145,3145,3145,0
|
|
20240402,171800,389757435,3145,3145,3145,3145,0
|
|
20240402,171700,389757435,3145,3145,3145,3145,0
|
|
20240402,171600,389757435,3145,3145,3145,3145,0
|
|
20240402,171500,389757435,3145,3145,3145,3145,0
|
|
20240402,171400,389757435,3145,3145,3145,3145,0
|
|
20240402,171300,389757435,3145,3145,3145,3145,0
|
|
20240402,171200,389757435,3145,3145,3145,3145,0
|
|
20240402,171100,389757435,3145,3145,3145,3145,0
|
|
20240402,171000,389757435,3145,3145,3145,3145,0
|
|
20240402,170900,389757435,3145,3145,3145,3145,0
|
|
20240402,170800,389757435,3145,3145,3145,3145,0
|
|
20240402,170700,389757435,3145,3145,3145,3145,0
|
|
20240402,170600,389757435,3145,3145,3145,3145,0
|
|
20240402,170500,389757435,3145,3145,3145,3145,0
|
|
20240402,170400,389757435,3145,3145,3145,3145,0
|
|
20240402,170300,389757435,3145,3145,3145,3145,0
|
|
20240402,170200,389757435,3145,3145,3145,3145,0
|
|
20240402,170100,389757435,3145,3145,3145,3145,0
|
|
20240402,170000,389757435,3145,3145,3145,3145,0
|
|
20240402,165900,389757435,3145,3145,3145,3145,2679
|
|
20240402,165800,389757435,3145,3145,3145,3145,0
|
|
20240402,165700,389757435,3145,3145,3145,3145,0
|
|
20240402,165600,389757435,3145,3145,3145,3145,0
|
|
20240402,165500,389757435,3145,3145,3145,3145,0
|
|
20240402,165400,389757435,3145,3145,3145,3145,0
|
|
20240402,165300,389757435,3145,3145,3145,3145,0
|
|
20240402,165200,389757435,3145,3145,3145,3145,0
|
|
20240402,165100,389757435,3145,3145,3145,3145,0
|
|
20240402,165000,389757435,3145,3145,3145,3145,0
|
|
20240402,164900,389757435,3145,3145,3145,3145,0
|
|
20240402,164800,389757435,3145,3145,3145,3145,0
|
|
20240402,164700,389757435,3145,3145,3145,3145,0
|
|
20240402,164600,389757435,3145,3145,3145,3145,0
|
|
20240402,164500,389757435,3145,3145,3145,3145,0
|
|
20240402,164400,389757435,3145,3145,3145,3145,0
|
|
20240402,164300,389757435,3145,3145,3145,3145,0
|
|
20240402,164200,389757435,3145,3145,3145,3145,0
|
|
20240402,164100,389757435,3145,3145,3145,3145,0
|
|
20240402,164000,389757435,3145,3145,3145,3145,0
|
|
20240402,163900,389757435,3145,3145,3145,3145,0
|
|
20240402,163800,389757435,3145,3145,3145,3145,0
|
|
20240402,163700,389757435,3145,3145,3145,3145,0
|
|
20240402,163600,389757435,3145,3145,3145,3145,0
|
|
20240402,163500,389757435,3145,3145,3145,3145,0
|
|
20240402,163400,389757435,3145,3145,3145,3145,0
|
|
20240402,163300,389757435,3145,3145,3145,3145,0
|
|
20240402,163200,389757435,3145,3145,3145,3145,0
|
|
20240402,163100,389757435,3145,3145,3145,3145,0
|
|
20240402,163000,389757435,3145,3145,3145,3145,0
|
|
20240402,162900,389757435,3145,3145,3145,3145,2679
|
|
20240402,162800,389757435,3145,3145,3145,3145,0
|
|
20240402,162700,389757435,3145,3145,3145,3145,0
|
|
20240402,162600,389757435,3145,3145,3145,3145,0
|
|
20240402,162500,389757435,3145,3145,3145,3145,0
|
|
20240402,162400,389757435,3145,3145,3145,3145,0
|
|
20240402,162300,389757435,3145,3145,3145,3145,0
|
|
20240402,162200,389757435,3145,3145,3145,3145,0
|
|
20240402,162100,389757435,3145,3145,3145,3145,0
|
|
20240402,162000,389757435,3145,3145,3145,3145,0
|
|
20240402,161900,389757435,3145,3145,3145,3145,0
|
|
20240402,161800,389757435,3145,3145,3145,3145,0
|
|
20240402,161700,389757435,3145,3145,3145,3145,0
|
|
20240402,161600,389757435,3145,3145,3145,3145,0
|
|
20240402,161500,389757435,3145,3145,3145,3145,0
|
|
20240402,161400,389757435,3145,3145,3145,3145,0
|
|
20240402,161300,389757435,3145,3145,3145,3145,0
|
|
20240402,161200,389757435,3145,3145,3145,3145,0
|
|
20240402,161100,389757435,3145,3145,3145,3145,0
|
|
20240402,161000,389757435,3145,3145,3145,3145,0
|
|
20240402,160900,389757435,3145,3145,3145,3145,0
|
|
20240402,160800,389757435,3145,3145,3145,3145,0
|
|
20240402,160700,389757435,3145,3145,3145,3145,0
|
|
20240402,160600,389757435,3145,3145,3145,3145,0
|
|
20240402,160500,389757435,3145,3145,3145,3145,0
|
|
20240402,160400,389757435,3145,3145,3145,3145,0
|
|
20240402,160300,389757435,3145,3145,3145,3145,0
|
|
20240402,160200,389757435,3145,3145,3145,3145,0
|
|
20240402,160100,389757435,3145,3145,3145,3145,0
|
|
20240402,160000,389757435,3145,3145,3145,3145,0
|
|
20240402,155900,389757435,3145,3145,3145,3145,2679
|
|
20240402,155800,389757435,3145,3145,3145,3145,0
|
|
20240402,155700,389757435,3145,3145,3145,3145,0
|
|
20240402,155600,389757435,3145,3145,3145,3145,0
|
|
20240402,155500,389757435,3145,3145,3145,3145,0
|
|
20240402,155400,389757435,3145,3145,3145,3145,0
|
|
20240402,155300,389757435,3145,3145,3145,3145,0
|
|
20240402,155200,389757435,3145,3145,3145,3145,0
|
|
20240402,155100,389757435,3145,3145,3145,3145,0
|
|
20240402,155000,389757435,3145,3145,3145,3145,0
|
|
20240402,154900,389757435,3145,3145,3145,3145,0
|
|
20240402,154800,389757435,3145,3145,3145,3145,0
|
|
20240402,154700,389757435,3145,3145,3145,3145,0
|
|
20240402,154600,389757435,3145,3145,3145,3145,0
|
|
20240402,154500,389757435,3145,3145,3145,3145,0
|
|
20240402,154400,389757435,3145,3145,3145,3145,0
|
|
20240402,154300,389757435,3145,3145,3145,3145,0
|
|
20240402,154200,389757435,3145,3145,3145,3145,0
|
|
20240402,154100,389757435,3145,3145,3145,3145,0
|
|
20240402,154000,389757435,3145,3145,3145,3145,0
|
|
20240402,153900,389757435,3145,3145,3145,3145,0
|
|
20240402,153800,389757435,3145,3145,3145,3145,0
|
|
20240402,153700,389757435,3145,3145,3145,3145,0
|
|
20240402,153600,389757435,3145,3145,3145,3145,0
|
|
20240402,153500,389757435,3145,3145,3145,3145,0
|
|
20240402,153400,389757435,3145,3145,3145,3145,0
|
|
20240402,153300,389757435,3145,3145,3145,3145,0
|
|
20240402,153200,389757435,3145,3145,3145,3145,0
|
|
20240402,153100,389757435,3145,3145,3145,3145,0
|
|
20240402,153000,389757435,3145,3145,3145,3145,2679
|
|
20240402,152900,381331980,3140,3140,3140,3140,0
|
|
20240402,152800,381331980,3140,3140,3140,3140,0
|
|
20240402,152700,381331980,3140,3140,3140,3140,0
|
|
20240402,152600,381331980,3140,3140,3140,3140,0
|
|
20240402,152500,381331980,3140,3140,3140,3140,0
|
|
20240402,152400,381331980,3140,3140,3140,3140,0
|
|
20240402,152300,381331980,3140,3140,3140,3140,0
|
|
20240402,152200,381331980,3140,3140,3140,3140,0
|
|
20240402,152100,381331980,3140,3140,3140,3140,0
|
|
20240402,152000,381331980,3140,3140,3140,3140,0
|
|
20240402,151900,381331980,3140,3140,3140,3135,91
|
|
20240402,151800,381046370,3140,3135,3140,3135,80
|
|
20240402,151700,380795545,3135,3135,3135,3135,11
|
|
20240402,151600,380761060,3135,3135,3140,3135,48
|
|
20240402,151500,380610375,3135,3135,3135,3135,59
|
|
20240402,151400,380425410,3135,3140,3140,3135,367
|
|
20240402,151300,379273115,3145,3145,3145,3145,1
|
|
20240402,151200,379269970,3140,3140,3140,3140,52
|
|
20240402,151100,379106690,3140,3140,3140,3140,50
|
|
20240402,151000,378949690,3135,3140,3140,3135,3
|
|
20240402,150900,378940275,3140,3140,3140,3140,8
|
|
20240402,150800,378915155,3140,3140,3140,3140,0
|
|
20240402,150700,378915155,3140,3140,3140,3140,0
|
|
20240402,150600,378915155,3140,3140,3140,3140,40
|
|
20240402,150500,378789555,3135,3140,3140,3135,4
|
|
20240402,150400,378777000,3140,3140,3140,3140,4
|
|
20240402,150300,378764440,3140,3140,3140,3140,40
|
|
20240402,150200,378638840,3140,3140,3140,3140,1
|
|
20240402,150100,378635700,3130,3130,3130,3130,0
|
|
20240402,150000,378635700,3130,3130,3130,3130,81
|
|
20240402,145900,378382170,3130,3130,3130,3130,26
|
|
20240402,145800,378300790,3135,3130,3135,3130,294
|
|
20240402,145700,377380180,3135,3140,3140,3135,26
|
|
20240402,145600,377298555,3140,3130,3140,3130,78
|
|
20240402,145500,377054065,3130,3130,3130,3130,101
|
|
20240402,145400,376737935,3130,3135,3135,3130,101
|
|
20240402,145300,376421420,3135,3135,3135,3135,89
|
|
20240402,145200,376142405,3135,3130,3135,3130,128
|
|
20240402,145100,375741310,3130,3130,3130,3130,45
|
|
20240402,145000,375600460,3130,3135,3135,3130,144
|
|
20240402,144900,375149355,3135,3135,3135,3130,100
|
|
20240402,144800,374836320,3135,3140,3140,3130,123
|
|
20240402,144700,374450460,3135,3135,3135,3135,28
|
|
20240402,144600,374362680,3135,3140,3145,3135,106
|
|
20240402,144500,374029975,3140,3130,3140,3130,188
|
|
20240402,144400,373440985,3130,3135,3135,3130,127
|
|
20240402,144300,373043090,3135,3135,3135,3135,17
|
|
20240402,144200,372989795,3140,3140,3140,3140,9977
|
|
20240402,144100,341662015,3145,3150,3150,3140,217
|
|
20240402,144000,340979260,3140,3145,3145,3140,1316
|
|
20240402,143900,336846265,3145,3140,3145,3140,403
|
|
20240402,143800,335580460,3140,3140,3140,3140,227
|
|
20240402,143700,334867680,3140,3140,3145,3140,158
|
|
20240402,143600,334371175,3140,3145,3145,3140,502
|
|
20240402,143500,332792395,3140,3145,3145,3140,140
|
|
20240402,143400,332352395,3140,3145,3145,3140,64
|
|
20240402,143300,332151340,3145,3145,3145,3140,290
|
|
20240402,143200,331239425,3140,3145,3145,3140,520
|
|
20240402,143100,329606585,3145,3140,3145,3140,168
|
|
20240402,143000,329078605,3140,3140,3145,3140,132
|
|
20240402,142900,328663810,3145,3140,3145,3140,180
|
|
20240402,142800,328097725,3145,3140,3145,3140,124
|
|
20240402,142700,327707900,3140,3140,3145,3140,306
|
|
20240402,142600,326746675,3145,3140,3145,3140,134
|
|
20240402,142500,326325825,3140,3140,3145,3140,787
|
|
20240402,142400,323854255,3140,3140,3140,3140,3055
|
|
20240402,142300,314261555,3140,3140,3145,3140,134
|
|
20240402,142200,313840340,3140,3140,3140,3140,210
|
|
20240402,142100,313180940,3145,3145,3145,3140,180
|
|
20240402,142000,312615210,3145,3140,3145,3140,68
|
|
20240402,141900,312401680,3145,3145,3145,3145,79
|
|
20240402,141800,312153225,3140,3145,3145,3140,209
|
|
20240402,141700,311496050,3140,3145,3145,3140,288
|
|
20240402,141600,310591345,3140,3140,3140,3140,348
|
|
20240402,141500,309498625,3140,3140,3145,3140,939
|
|
20240402,141400,306549775,3140,3135,3145,3130,1854
|
|
20240402,141300,300728310,3140,3120,3140,3120,5111
|
|
20240402,141200,284692975,3120,3120,3120,3120,796
|
|
20240402,141100,282209455,3120,3120,3120,3120,93
|
|
20240402,141000,281919295,3125,3120,3125,3120,489
|
|
20240402,140900,280393230,3120,3125,3125,3120,73
|
|
20240402,140800,280165255,3125,3120,3125,3120,53
|
|
20240402,140700,279999695,3120,3120,3120,3120,197
|
|
20240402,140600,279385055,3120,3125,3130,3120,126
|
|
20240402,140500,278991395,3125,3125,3125,3120,39
|
|
20240402,140400,278869610,3125,3120,3125,3120,129
|
|
20240402,140300,278466745,3120,3130,3130,3120,3199
|
|
20240402,140200,268485360,3125,3125,3125,3120,284
|
|
20240402,140100,267598075,3125,3125,3130,3125,143
|
|
20240402,140000,267150700,3125,3120,3125,3120,22
|
|
20240402,135900,267081980,3120,3125,3125,3120,36
|
|
20240402,135800,266969610,3125,3120,3125,3120,95
|
|
20240402,135700,266672825,3120,3125,3125,3120,217
|
|
20240402,135600,265995180,3125,3120,3125,3120,69
|
|
20240402,135500,265779695,3125,3120,3125,3120,381
|
|
20240402,135400,264590960,3120,3120,3125,3120,97
|
|
20240402,135300,264287935,3120,3125,3125,3120,1305
|
|
20240402,135200,260216305,3120,3125,3125,3120,183
|
|
20240402,135100,259644950,3120,3120,3120,3120,226
|
|
20240402,135000,258939830,3120,3120,3125,3120,110
|
|
20240402,134900,258596245,3125,3120,3125,3120,14
|
|
20240402,134800,258552515,3120,3125,3125,3120,217
|
|
20240402,134700,257874620,3125,3120,3125,3120,128
|
|
20240402,134600,257475110,3125,3125,3125,3125,77
|
|
20240402,134500,257234485,3120,3125,3125,3120,1626
|
|
20240402,134400,252160985,3125,3125,3125,3125,25
|
|
20240402,134300,252082860,3120,3120,3120,3120,69
|
|
20240402,134200,251867580,3120,3125,3125,3120,327
|
|
20240402,134100,250845990,3125,3125,3125,3125,30
|
|
20240402,134000,250752240,3125,3125,3125,3125,40
|
|
20240402,133900,250627240,3125,3120,3125,3120,23
|
|
20240402,133800,250555415,3120,3120,3120,3120,25
|
|
20240402,133700,250477415,3120,3120,3125,3120,139
|
|
20240402,133600,250043350,3125,3120,3125,3120,264
|
|
20240402,133500,249219570,3125,3120,3125,3120,109
|
|
20240402,133400,248879080,3125,3125,3125,3125,18
|
|
20240402,133300,248822830,3130,3125,3130,3125,136
|
|
20240402,133200,248397445,3125,3130,3130,3125,44
|
|
20240402,133100,248259940,3125,3130,3135,3125,144
|
|
20240402,133000,247809345,3125,3125,3125,3120,150
|
|
20240402,132900,247341000,3125,3120,3125,3120,75
|
|
20240402,132800,247106695,3120,3125,3125,3120,60
|
|
20240402,132700,246919260,3125,3120,3125,3120,92
|
|
20240402,132600,246632025,3120,3125,3125,3120,178
|
|
20240402,132500,246075800,3125,3125,3125,3120,2953
|
|
20240402,132400,236861985,3130,3130,3130,3130,110
|
|
20240402,132300,236517685,3120,3125,3125,3120,1179
|
|
20240402,132200,232837470,3125,3125,3125,3125,51
|
|
20240402,132100,232678095,3125,3125,3130,3125,277
|
|
20240402,132000,231812085,3125,3125,3130,3125,60
|
|
20240402,131900,231624580,3130,3130,3130,3125,85
|
|
20240402,131800,231358555,3125,3125,3125,3125,99
|
|
20240402,131700,231049180,3125,3130,3130,3125,82
|
|
20240402,131600,230792540,3125,3120,3125,3120,216
|
|
20240402,131500,230118585,3130,3120,3130,3120,41
|
|
20240402,131400,229990265,3125,3120,3125,3120,50
|
|
20240402,131300,229834130,3120,3130,3130,3120,62
|
|
20240402,131200,229640630,3125,3125,3125,3125,13
|
|
20240402,131100,229600005,3125,3120,3125,3115,264
|
|
20240402,131000,228776355,3125,3125,3125,3125,0
|
|
20240402,130900,228776355,3125,3125,3125,3125,200
|
|
20240402,130800,228151355,3115,3120,3120,3115,106
|
|
20240402,130700,227821100,3115,3120,3120,3115,202
|
|
20240402,130600,227191795,3120,3115,3120,3115,52
|
|
20240402,130500,227029680,3130,3125,3130,3125,10
|
|
20240402,130400,226998420,3115,3125,3135,3115,3592
|
|
20240402,130300,215804420,3130,3125,3130,3125,98
|
|
20240402,130200,215497910,3125,3125,3125,3125,0
|
|
20240402,130100,215497910,3125,3125,3125,3125,31
|
|
20240402,130000,215401035,3125,3125,3135,3125,372
|
|
20240402,125900,214237230,3125,3125,3125,3120,104
|
|
20240402,125800,213912695,3125,3120,3125,3120,36
|
|
20240402,125700,213800310,3125,3120,3125,3120,170
|
|
20240402,125600,213269210,3120,3125,3125,3120,19
|
|
20240402,125500,213209920,3120,3120,3125,3120,215
|
|
20240402,125400,212539115,3120,3120,3120,3120,82
|
|
20240402,125300,212283275,3120,3120,3120,3120,12
|
|
20240402,125200,212245835,3120,3120,3125,3115,93
|
|
20240402,125100,211955865,3120,3125,3125,3120,6101
|
|
20240402,125000,192920740,3125,3125,3125,3120,232
|
|
20240402,124900,192196810,3125,3125,3125,3120,97
|
|
20240402,124800,191894095,3120,3120,3120,3120,7
|
|
20240402,124700,191872255,3120,3120,3125,3120,62
|
|
20240402,124600,191678770,3120,3125,3125,3120,5707
|
|
20240402,124500,173869915,3130,3125,3130,3125,256
|
|
20240402,124400,173069900,3125,3125,3125,3125,65
|
|
20240402,124300,172866775,3125,3125,3125,3125,609
|
|
20240402,124200,170963650,3125,3125,3130,3125,155
|
|
20240402,124100,170478725,3130,3125,3130,3125,25
|
|
20240402,124000,170400500,3130,3130,3130,3125,414
|
|
20240402,123900,169104810,3130,3130,3130,3130,81
|
|
20240402,123800,168851280,3130,3130,3135,3130,44
|
|
20240402,123700,168713555,3130,3130,3130,3130,27
|
|
20240402,123600,168629045,3135,3125,3135,3125,133
|
|
20240402,123500,168212880,3125,3125,3130,3125,263
|
|
20240402,123400,167390915,3125,3125,3125,3125,40
|
|
20240402,123300,167265915,3125,3130,3130,3125,128
|
|
20240402,123200,166865815,3130,3130,3130,3130,10
|
|
20240402,123100,166834515,3125,3125,3125,3125,43
|
|
20240402,123000,166700140,3125,3130,3130,3125,258
|
|
20240402,122900,165892860,3130,3130,3130,3130,48
|
|
20240402,122800,165742620,3130,3130,3135,3130,1005
|
|
20240402,122700,162592020,3130,3130,3130,3130,15
|
|
20240402,122600,162545070,3130,3125,3130,3125,128
|
|
20240402,122500,162144570,3130,3130,3130,3125,75
|
|
20240402,122400,161910105,3130,3130,3130,3130,603
|
|
20240402,122300,160022715,3130,3130,3130,3130,1456
|
|
20240402,122200,155465435,3130,3135,3135,3130,734
|
|
20240402,122100,153167520,3130,3130,3130,3130,28
|
|
20240402,122000,153079880,3130,3135,3135,3130,285
|
|
20240402,121900,152187820,3130,3130,3130,3130,223
|
|
20240402,121800,151489830,3130,3130,3130,3130,25
|
|
20240402,121700,151411580,3130,3130,3130,3130,33
|
|
20240402,121600,151308290,3135,3130,3135,3130,21
|
|
20240402,121500,151242550,3130,3130,3130,3130,110
|
|
20240402,121400,150898250,3130,3130,3130,3130,194
|
|
20240402,121300,150291030,3135,3130,3135,3130,35
|
|
20240402,121200,150181475,3130,3130,3130,3130,372
|
|
20240402,121100,149017115,3125,3130,3130,3125,10
|
|
20240402,121000,148985850,3125,3125,3130,3125,165
|
|
20240402,120900,148470220,3125,3125,3130,3125,310
|
|
20240402,120800,147501415,3125,3125,3125,3125,86
|
|
20240402,120700,147232665,3125,3125,3130,3125,34
|
|
20240402,120600,147126365,3125,3125,3125,3125,74
|
|
20240402,120500,146895115,3125,3125,3125,3125,70
|
|
20240402,120400,146676365,3125,3125,3125,3125,193
|
|
20240402,120300,146073240,3125,3125,3125,3125,29
|
|
20240402,120200,145982615,3130,3125,3130,3125,54
|
|
20240402,120100,145813815,3125,3125,3125,3125,99
|
|
20240402,120000,145504440,3125,3125,3130,3125,129
|
|
20240402,115900,145100815,3125,3125,3125,3125,214
|
|
20240402,115800,144432065,3125,3125,3130,3125,66
|
|
20240402,115700,144225600,3125,3125,3125,3125,30
|
|
20240402,115600,144131850,3125,3125,3125,3125,84
|
|
20240402,115500,143869350,3125,3125,3125,3125,7
|
|
20240402,115400,143847475,3125,3125,3125,3125,343
|
|
20240402,115300,142775600,3125,3125,3125,3125,7
|
|
20240402,115200,142753725,3125,3125,3125,3125,51
|
|
20240402,115100,142594350,3125,3130,3130,3125,76
|
|
20240402,115000,142356840,3125,3130,3130,3125,6
|
|
20240402,114900,142338085,3125,3125,3125,3125,256
|
|
20240402,114800,141538085,3125,3125,3130,3125,66
|
|
20240402,114700,141331685,3125,3125,3125,3125,50
|
|
20240402,114600,141175435,3130,3125,3130,3125,197
|
|
20240402,114500,140559300,3125,3125,3125,3125,26
|
|
20240402,114400,140478050,3125,3125,3125,3125,34
|
|
20240402,114300,140371800,3125,3125,3130,3125,204
|
|
20240402,114200,139734290,3125,3125,3125,3125,30
|
|
20240402,114100,139640540,3125,3125,3125,3125,89
|
|
20240402,114000,139362415,3125,3125,3125,3125,46
|
|
20240402,113900,139218665,3130,3125,3130,3125,23
|
|
20240402,113800,139146690,3125,3125,3125,3125,335
|
|
20240402,113700,138099815,3130,3125,3130,3125,58
|
|
20240402,113600,137918555,3125,3125,3125,3125,46
|
|
20240402,113500,137774805,3125,3125,3130,3125,32
|
|
20240402,113400,137674795,3130,3130,3130,3130,30
|
|
20240402,113300,137580895,3130,3130,3130,3130,211
|
|
20240402,113200,136920465,3130,3135,3135,3130,69
|
|
20240402,113100,136704490,3135,3130,3135,3130,34
|
|
20240402,113000,136598065,3130,3130,3135,3130,529
|
|
20240402,112900,134942290,3130,3130,3130,3130,24
|
|
20240402,112800,134867170,3130,3135,3135,3130,243
|
|
20240402,112700,134106565,3130,3130,3130,3130,73
|
|
20240402,112600,133878075,3135,3135,3135,3130,30
|
|
20240402,112500,133784155,3130,3135,3135,3130,976
|
|
20240402,112400,130725615,3135,3130,3135,3130,556
|
|
20240402,112300,128982705,3130,3130,3130,3130,189
|
|
20240402,112200,128391135,3130,3130,3135,3130,177
|
|
20240402,112100,127837110,3130,3130,3130,3130,55
|
|
20240402,112000,127664960,3130,3130,3130,3130,63
|
|
20240402,111900,127467770,3135,3135,3135,3135,38
|
|
20240402,111800,127348640,3135,3130,3135,3130,250
|
|
20240402,111700,126565950,3135,3130,3135,3130,132
|
|
20240402,111600,126152715,3130,3130,3130,3130,4
|
|
20240402,111500,126140195,3130,3130,3130,3130,23
|
|
20240402,111400,126068205,3130,3130,3130,3130,147
|
|
20240402,111300,125608095,3130,3130,3130,3130,190
|
|
20240402,111200,125013395,3130,3135,3135,3130,93
|
|
20240402,111100,124722250,3130,3135,3135,3130,201
|
|
20240402,111000,124093100,3135,3130,3135,3130,39
|
|
20240402,110900,123970975,3130,3130,3130,3130,22
|
|
20240402,110800,123902115,3140,3130,3140,3130,371
|
|
20240402,110700,122739960,3130,3130,3135,3130,169
|
|
20240402,110600,122210490,3130,3130,3130,3130,84
|
|
20240402,110500,121947570,3130,3130,3130,3130,31
|
|
20240402,110400,121850540,3130,3130,3130,3130,23
|
|
20240402,110300,121778550,3130,3130,3130,3130,295
|
|
20240402,110200,120855200,3130,3130,3130,3130,4
|
|
20240402,110100,120842680,3135,3130,3135,3130,27
|
|
20240402,110000,120758155,3130,3135,3140,3130,70
|
|
20240402,105900,120538780,3135,3135,3135,3135,80
|
|
20240402,105800,120287980,3135,3130,3135,3130,132
|
|
20240402,105700,119874610,3135,3140,3140,3135,512
|
|
20240402,105600,118269460,3135,3135,3135,3130,350
|
|
20240402,105500,117172425,3140,3140,3140,3140,10
|
|
20240402,105400,117141025,3135,3135,3135,3135,31
|
|
20240402,105300,117043840,3130,3130,3140,3130,117
|
|
20240402,105200,116677565,3135,3130,3135,3130,471
|
|
20240402,105100,115202925,3130,3125,3130,3125,60
|
|
20240402,105000,115015245,3130,3130,3130,3130,83
|
|
20240402,104900,114755455,3125,3120,3125,3120,106
|
|
20240402,104800,114424420,3125,3120,3125,3120,95
|
|
20240402,104700,114127950,3125,3120,3125,3120,232
|
|
20240402,104600,113403900,3125,3125,3130,3125,24
|
|
20240402,104500,113328895,3120,3125,3125,3120,36
|
|
20240402,104400,113216520,3125,3125,3125,3125,84
|
|
20240402,104300,112954020,3120,3125,3125,3120,102
|
|
20240402,104200,112635665,3120,3125,3125,3120,248
|
|
20240402,104100,111861885,3125,3125,3125,3125,6
|
|
20240402,104000,111843135,3125,3120,3125,3120,36
|
|
20240402,103900,111730785,3125,3125,3125,3120,94
|
|
20240402,103800,111437150,3130,3125,3130,3125,21
|
|
20240402,103700,111371505,3125,3130,3130,3120,245
|
|
20240402,103600,110605980,3130,3125,3130,3120,211
|
|
20240402,103500,109946015,3120,3120,3120,3120,528
|
|
20240402,103400,108298655,3120,3120,3130,3120,223
|
|
20240402,103300,107601645,3120,3120,3120,3120,25
|
|
20240402,103200,107523645,3120,3125,3125,3120,195
|
|
20240402,103100,106914400,3125,3120,3125,3120,158
|
|
20240402,103000,106420720,3120,3120,3125,3120,77
|
|
20240402,102900,106180365,3125,3125,3125,3120,94
|
|
20240402,102800,105886960,3120,3120,3120,3120,26
|
|
20240402,102700,105805840,3120,3125,3125,3120,44
|
|
20240402,102600,105668535,3130,3125,3130,3125,36
|
|
20240402,102500,105556015,3125,3125,3125,3125,87
|
|
20240402,102400,105284140,3120,3120,3120,3120,109
|
|
20240402,102300,104944060,3125,3125,3125,3120,74
|
|
20240402,102200,104712940,3125,3130,3130,3120,289
|
|
20240402,102100,103810250,3125,3125,3125,3120,39
|
|
20240402,102000,103688505,3120,3125,3125,3120,621
|
|
20240402,101900,101750745,3125,3125,3125,3125,122
|
|
20240402,101800,101369495,3130,3130,3130,3130,0
|
|
20240402,101700,101369495,3130,3130,3130,3130,0
|
|
20240402,101600,101369495,3130,3130,3130,3120,272
|
|
20240402,101500,100520370,3130,3130,3130,3130,2
|
|
20240402,101400,100514110,3120,3130,3130,3120,123
|
|
20240402,101300,100129960,3125,3125,3125,3120,19
|
|
20240402,101200,100070590,3125,3120,3125,3120,44
|
|
20240402,101100,99933220,3120,3125,3125,3120,197
|
|
20240402,101000,99318530,3130,3120,3130,3120,92
|
|
20240402,100900,99031345,3125,3125,3130,3125,34
|
|
20240402,100800,98925075,3125,3125,3125,3125,26
|
|
20240402,100700,98843825,3130,3120,3130,3120,65
|
|
20240402,100600,98640820,3120,3120,3125,3120,212
|
|
20240402,100500,97979365,3120,3125,3125,3120,897
|
|
20240402,100400,95176310,3130,3130,3130,3130,33
|
|
20240402,100300,95073020,3125,3130,3130,3125,28
|
|
20240402,100200,94985510,3130,3120,3130,3120,301
|
|
20240402,100100,94045420,3125,3130,3130,3125,114
|
|
20240402,100000,93689165,3140,3140,3140,3120,106
|
|
20240402,095900,93357675,3140,3135,3140,3135,13
|
|
20240402,095800,93316880,3140,3125,3140,3120,493
|
|
20240402,095700,91775520,3130,3130,3130,3130,14
|
|
20240402,095600,91731700,3125,3125,3130,3125,198
|
|
20240402,095500,91112945,3130,3125,3130,3125,390
|
|
20240402,095400,89894190,3125,3125,3130,3125,123
|
|
20240402,095300,89509285,3130,3125,3130,3125,53
|
|
20240402,095200,89343655,3130,3130,3130,3130,2
|
|
20240402,095100,89337395,3125,3125,3130,3125,254
|
|
20240402,095000,88543575,3125,3130,3130,3125,87
|
|
20240402,094900,88271680,3130,3130,3130,3130,12
|
|
20240402,094800,88234120,3125,3130,3130,3125,49
|
|
20240402,094700,88080880,3130,3135,3135,3125,252
|
|
20240402,094600,87292310,3135,3130,3135,3130,1165
|
|
20240402,094500,83645570,3135,3130,3140,3130,428
|
|
20240402,094400,82303890,3135,3135,3135,3130,549
|
|
20240402,094300,80582985,3135,3135,3135,3135,86
|
|
20240402,094200,80313375,3135,3130,3135,3130,26
|
|
20240402,094100,80231990,3130,3135,3135,3130,133
|
|
20240402,094000,79815515,3135,3140,3140,3135,21
|
|
20240402,093900,79749660,3140,3140,3140,3135,95
|
|
20240402,093800,79451600,3140,3135,3140,3135,44
|
|
20240402,093700,79313605,3135,3135,3135,3130,314
|
|
20240402,093600,78329345,3135,3135,3140,3130,268
|
|
20240402,093500,77489455,3140,3140,3140,3140,4
|
|
20240402,093400,77476895,3135,3140,3140,3135,86
|
|
20240402,093300,77206985,3145,3130,3145,3130,714
|
|
20240402,093200,74965055,3135,3130,3135,3130,35
|
|
20240402,093100,74855475,3130,3135,3140,3130,844
|
|
20240402,093000,72207630,3130,3135,3135,3130,225
|
|
20240402,092900,71503320,3130,3130,3130,3130,38
|
|
20240402,092800,71384380,3130,3130,3130,3130,8
|
|
20240402,092700,71359340,3130,3135,3135,3130,62
|
|
20240402,092600,71165225,3130,3125,3130,3125,85
|
|
20240402,092500,70899580,3125,3125,3145,3125,2878
|
|
20240402,092400,61875470,3120,3130,3130,3120,3844
|
|
20240402,092300,49873375,3125,3130,3130,3125,50
|
|
20240402,092200,49717120,3130,3125,3130,3125,172
|
|
20240402,092100,49179500,3125,3130,3130,3125,97
|
|
20240402,092000,48876360,3125,3125,3125,3125,239
|
|
20240402,091900,48129485,3120,3120,3120,3120,0
|
|
20240402,091800,48129485,3120,3140,3140,3120,3335
|
|
20240402,091700,37691235,3140,3125,3140,3125,2902
|
|
20240402,091600,28585220,3125,3120,3125,3120,74
|
|
20240402,091500,28354100,3120,3120,3125,3120,244
|
|
20240402,091400,27592730,3125,3125,3125,3120,422
|
|
20240402,091300,26274980,3120,3125,3125,3120,331
|
|
20240402,091200,25242255,3125,3120,3125,3120,88
|
|
20240402,091100,24967565,3125,3125,3125,3120,104
|
|
20240402,091000,24643070,3120,3125,3130,3120,48
|
|
20240402,090900,24493120,3125,3120,3125,3115,1941
|
|
20240402,090800,18437300,3120,3125,3125,3120,2527
|
|
20240402,090700,10549105,3125,3125,3130,3125,108
|
|
20240402,090600,10211495,3125,3130,3130,3125,67
|
|
20240402,090500,10001925,3130,3135,3135,3130,280
|
|
20240402,090400,9125340,3135,3130,3135,3130,41
|
|
20240402,090300,8997005,3135,3130,3135,3130,4
|
|
20240402,090200,8984475,3130,3130,3130,3125,222
|
|
20240402,090100,8289745,3130,3130,3130,3125,44
|
|
20240402,090000,8152030,3140,3130,3140,3125,2604
|