643 lines
31 KiB
CSV
643 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240422,194000,1486186400,2735,2735,2735,2735,16283
|
|
20240422,193900,1486186400,2735,2735,2735,2735,0
|
|
20240422,193800,1486186400,2735,2735,2735,2735,0
|
|
20240422,193700,1486186400,2735,2735,2735,2735,0
|
|
20240422,193600,1486186400,2735,2735,2735,2735,0
|
|
20240422,193500,1486186400,2735,2735,2735,2735,0
|
|
20240422,193400,1486186400,2735,2735,2735,2735,0
|
|
20240422,193300,1486186400,2735,2735,2735,2735,0
|
|
20240422,193200,1486186400,2735,2735,2735,2735,0
|
|
20240422,193100,1486186400,2735,2735,2735,2735,0
|
|
20240422,193000,1486186400,2735,2735,2735,2735,0
|
|
20240422,192900,1486186400,2735,2735,2735,2735,0
|
|
20240422,192800,1486186400,2735,2735,2735,2735,0
|
|
20240422,192700,1486186400,2735,2735,2735,2735,0
|
|
20240422,192600,1486186400,2735,2735,2735,2735,0
|
|
20240422,192500,1486186400,2735,2735,2735,2735,0
|
|
20240422,192400,1486186400,2735,2735,2735,2735,0
|
|
20240422,192300,1486186400,2735,2735,2735,2735,0
|
|
20240422,192200,1486186400,2735,2735,2735,2735,0
|
|
20240422,192100,1486186400,2735,2735,2735,2735,0
|
|
20240422,192000,1486186400,2735,2735,2735,2735,0
|
|
20240422,191900,1486186400,2735,2735,2735,2735,0
|
|
20240422,191800,1486186400,2735,2735,2735,2735,0
|
|
20240422,191700,1486186400,2735,2735,2735,2735,0
|
|
20240422,191600,1486186400,2735,2735,2735,2735,0
|
|
20240422,191500,1486186400,2735,2735,2735,2735,0
|
|
20240422,191400,1486186400,2735,2735,2735,2735,0
|
|
20240422,191300,1486186400,2735,2735,2735,2735,0
|
|
20240422,191200,1486186400,2735,2735,2735,2735,0
|
|
20240422,191100,1486186400,2735,2735,2735,2735,0
|
|
20240422,191000,1486186400,2735,2735,2735,2735,16283
|
|
20240422,190900,1486186400,2735,2735,2735,2735,0
|
|
20240422,190800,1486186400,2735,2735,2735,2735,0
|
|
20240422,190700,1486186400,2735,2735,2735,2735,0
|
|
20240422,190600,1486186400,2735,2735,2735,2735,0
|
|
20240422,190500,1486186400,2735,2735,2735,2735,0
|
|
20240422,190400,1486186400,2735,2735,2735,2735,0
|
|
20240422,190300,1486186400,2735,2735,2735,2735,0
|
|
20240422,190200,1486186400,2735,2735,2735,2735,0
|
|
20240422,190100,1486186400,2735,2735,2735,2735,0
|
|
20240422,190000,1486186400,2735,2735,2735,2735,0
|
|
20240422,185900,1486186400,2735,2735,2735,2735,0
|
|
20240422,185800,1486186400,2735,2735,2735,2735,0
|
|
20240422,185700,1486186400,2735,2735,2735,2735,0
|
|
20240422,185600,1486186400,2735,2735,2735,2735,0
|
|
20240422,185500,1486186400,2735,2735,2735,2735,0
|
|
20240422,185400,1486186400,2735,2735,2735,2735,0
|
|
20240422,185300,1486186400,2735,2735,2735,2735,0
|
|
20240422,185200,1486186400,2735,2735,2735,2735,0
|
|
20240422,185100,1486186400,2735,2735,2735,2735,0
|
|
20240422,185000,1486186400,2735,2735,2735,2735,0
|
|
20240422,184900,1486186400,2735,2735,2735,2735,0
|
|
20240422,184800,1486186400,2735,2735,2735,2735,0
|
|
20240422,184700,1486186400,2735,2735,2735,2735,0
|
|
20240422,184600,1486186400,2735,2735,2735,2735,0
|
|
20240422,184500,1486186400,2735,2735,2735,2735,0
|
|
20240422,184400,1486186400,2735,2735,2735,2735,0
|
|
20240422,184300,1486186400,2735,2735,2735,2735,0
|
|
20240422,184200,1486186400,2735,2735,2735,2735,0
|
|
20240422,184100,1486186400,2735,2735,2735,2735,0
|
|
20240422,184000,1486186400,2735,2735,2735,2735,16283
|
|
20240422,183900,1486186400,2735,2735,2735,2735,0
|
|
20240422,183800,1486186400,2735,2735,2735,2735,0
|
|
20240422,183700,1486186400,2735,2735,2735,2735,0
|
|
20240422,183600,1486186400,2735,2735,2735,2735,0
|
|
20240422,183500,1486186400,2735,2735,2735,2735,0
|
|
20240422,183400,1486186400,2735,2735,2735,2735,0
|
|
20240422,183300,1486186400,2735,2735,2735,2735,0
|
|
20240422,183200,1486186400,2735,2735,2735,2735,0
|
|
20240422,183100,1486186400,2735,2735,2735,2735,0
|
|
20240422,183000,1486186400,2735,2735,2735,2735,0
|
|
20240422,182900,1486186400,2735,2735,2735,2735,0
|
|
20240422,182800,1486186400,2735,2735,2735,2735,0
|
|
20240422,182700,1486186400,2735,2735,2735,2735,0
|
|
20240422,182600,1486186400,2735,2735,2735,2735,0
|
|
20240422,182500,1486186400,2735,2735,2735,2735,0
|
|
20240422,182400,1486186400,2735,2735,2735,2735,0
|
|
20240422,182300,1486186400,2735,2735,2735,2735,0
|
|
20240422,182200,1486186400,2735,2735,2735,2735,0
|
|
20240422,182100,1486186400,2735,2735,2735,2735,0
|
|
20240422,182000,1486186400,2735,2735,2735,2735,0
|
|
20240422,181900,1486186400,2735,2735,2735,2735,0
|
|
20240422,181800,1486186400,2735,2735,2735,2735,0
|
|
20240422,181700,1486186400,2735,2735,2735,2735,0
|
|
20240422,181600,1486186400,2735,2735,2735,2735,0
|
|
20240422,181500,1486186400,2735,2735,2735,2735,0
|
|
20240422,181400,1486186400,2735,2735,2735,2735,0
|
|
20240422,181300,1486186400,2735,2735,2735,2735,0
|
|
20240422,181200,1486186400,2735,2735,2735,2735,0
|
|
20240422,181100,1486186400,2735,2735,2735,2735,0
|
|
20240422,181000,1486186400,2735,2735,2735,2735,16283
|
|
20240422,180900,1486186400,2735,2735,2735,2735,0
|
|
20240422,180800,1486186400,2735,2735,2735,2735,0
|
|
20240422,180700,1486186400,2735,2735,2735,2735,0
|
|
20240422,180600,1486186400,2735,2735,2735,2735,0
|
|
20240422,180500,1486186400,2735,2735,2735,2735,0
|
|
20240422,180400,1486186400,2735,2735,2735,2735,0
|
|
20240422,180300,1486186400,2735,2735,2735,2735,0
|
|
20240422,180200,1486186400,2735,2735,2735,2735,0
|
|
20240422,180100,1486186400,2735,2735,2735,2735,0
|
|
20240422,180000,1486186400,2735,2735,2735,2735,0
|
|
20240422,175900,1486186400,2735,2735,2735,2735,0
|
|
20240422,175800,1486186400,2735,2735,2735,2735,0
|
|
20240422,175700,1486186400,2735,2735,2735,2735,0
|
|
20240422,175600,1486186400,2735,2735,2735,2735,0
|
|
20240422,175500,1486186400,2735,2735,2735,2735,0
|
|
20240422,175400,1486186400,2735,2735,2735,2735,0
|
|
20240422,175300,1486186400,2735,2735,2735,2735,0
|
|
20240422,175200,1486186400,2735,2735,2735,2735,0
|
|
20240422,175100,1486186400,2735,2735,2735,2735,0
|
|
20240422,175000,1486186400,2735,2735,2735,2735,0
|
|
20240422,174900,1486186400,2735,2735,2735,2735,0
|
|
20240422,174800,1486186400,2735,2735,2735,2735,0
|
|
20240422,174700,1486186400,2735,2735,2735,2735,0
|
|
20240422,174600,1486186400,2735,2735,2735,2735,0
|
|
20240422,174500,1486186400,2735,2735,2735,2735,0
|
|
20240422,174400,1486186400,2735,2735,2735,2735,0
|
|
20240422,174300,1486186400,2735,2735,2735,2735,0
|
|
20240422,174200,1486186400,2735,2735,2735,2735,0
|
|
20240422,174100,1486186400,2735,2735,2735,2735,0
|
|
20240422,174000,1486186400,2735,2735,2735,2735,16283
|
|
20240422,173900,1486186400,2735,2735,2735,2735,0
|
|
20240422,173800,1486186400,2735,2735,2735,2735,0
|
|
20240422,173700,1486186400,2735,2735,2735,2735,0
|
|
20240422,173600,1486186400,2735,2735,2735,2735,0
|
|
20240422,173500,1486186400,2735,2735,2735,2735,0
|
|
20240422,173400,1486186400,2735,2735,2735,2735,0
|
|
20240422,173300,1486186400,2735,2735,2735,2735,0
|
|
20240422,173200,1486186400,2735,2735,2735,2735,0
|
|
20240422,173100,1486186400,2735,2735,2735,2735,0
|
|
20240422,173000,1486186400,2735,2735,2735,2735,0
|
|
20240422,172900,1486186400,2735,2735,2735,2735,0
|
|
20240422,172800,1486186400,2735,2735,2735,2735,0
|
|
20240422,172700,1486186400,2735,2735,2735,2735,0
|
|
20240422,172600,1486186400,2735,2735,2735,2735,0
|
|
20240422,172500,1486186400,2735,2735,2735,2735,0
|
|
20240422,172400,1486186400,2735,2735,2735,2735,0
|
|
20240422,172300,1486186400,2735,2735,2735,2735,0
|
|
20240422,172200,1486186400,2735,2735,2735,2735,0
|
|
20240422,172100,1486186400,2735,2735,2735,2735,0
|
|
20240422,172000,1486186400,2735,2735,2735,2735,0
|
|
20240422,171900,1486186400,2735,2735,2735,2735,0
|
|
20240422,171800,1486186400,2735,2735,2735,2735,0
|
|
20240422,171700,1486186400,2735,2735,2735,2735,0
|
|
20240422,171600,1486186400,2735,2735,2735,2735,0
|
|
20240422,171500,1486186400,2735,2735,2735,2735,0
|
|
20240422,171400,1486186400,2735,2735,2735,2735,0
|
|
20240422,171300,1486186400,2735,2735,2735,2735,0
|
|
20240422,171200,1486186400,2735,2735,2735,2735,0
|
|
20240422,171100,1486186400,2735,2735,2735,2735,0
|
|
20240422,171000,1486186400,2735,2735,2735,2735,16283
|
|
20240422,170900,1486186400,2735,2735,2735,2735,0
|
|
20240422,170800,1486186400,2735,2735,2735,2735,0
|
|
20240422,170700,1486186400,2735,2735,2735,2735,0
|
|
20240422,170600,1486186400,2735,2735,2735,2735,0
|
|
20240422,170500,1486186400,2735,2735,2735,2735,0
|
|
20240422,170400,1486186400,2735,2735,2735,2735,0
|
|
20240422,170300,1486186400,2735,2735,2735,2735,0
|
|
20240422,170200,1486186400,2735,2735,2735,2735,0
|
|
20240422,170100,1486186400,2735,2735,2735,2735,0
|
|
20240422,170000,1486186400,2735,2735,2735,2735,0
|
|
20240422,165900,1486186400,2735,2735,2735,2735,0
|
|
20240422,165800,1486186400,2735,2735,2735,2735,0
|
|
20240422,165700,1486186400,2735,2735,2735,2735,0
|
|
20240422,165600,1486186400,2735,2735,2735,2735,0
|
|
20240422,165500,1486186400,2735,2735,2735,2735,0
|
|
20240422,165400,1486186400,2735,2735,2735,2735,0
|
|
20240422,165300,1486186400,2735,2735,2735,2735,0
|
|
20240422,165200,1486186400,2735,2735,2735,2735,0
|
|
20240422,165100,1486186400,2735,2735,2735,2735,0
|
|
20240422,165000,1486186400,2735,2735,2735,2735,0
|
|
20240422,164900,1486186400,2735,2735,2735,2735,0
|
|
20240422,164800,1486186400,2735,2735,2735,2735,0
|
|
20240422,164700,1486186400,2735,2735,2735,2735,0
|
|
20240422,164600,1486186400,2735,2735,2735,2735,0
|
|
20240422,164500,1486186400,2735,2735,2735,2735,0
|
|
20240422,164400,1486186400,2735,2735,2735,2735,0
|
|
20240422,164300,1486186400,2735,2735,2735,2735,0
|
|
20240422,164200,1486186400,2735,2735,2735,2735,0
|
|
20240422,164100,1486186400,2735,2735,2735,2735,0
|
|
20240422,164000,1486186400,2735,2735,2735,2735,16283
|
|
20240422,163900,1486186400,2735,2735,2735,2735,0
|
|
20240422,163800,1486186400,2735,2735,2735,2735,0
|
|
20240422,163700,1486186400,2735,2735,2735,2735,0
|
|
20240422,163600,1486186400,2735,2735,2735,2735,0
|
|
20240422,163500,1486186400,2735,2735,2735,2735,0
|
|
20240422,163400,1486186400,2735,2735,2735,2735,0
|
|
20240422,163300,1486186400,2735,2735,2735,2735,0
|
|
20240422,163200,1486186400,2735,2735,2735,2735,0
|
|
20240422,163100,1486186400,2735,2735,2735,2735,0
|
|
20240422,163000,1486186400,2735,2735,2735,2735,0
|
|
20240422,162900,1486186400,2735,2735,2735,2735,0
|
|
20240422,162800,1486186400,2735,2735,2735,2735,0
|
|
20240422,162700,1486186400,2735,2735,2735,2735,0
|
|
20240422,162600,1486186400,2735,2735,2735,2735,0
|
|
20240422,162500,1486186400,2735,2735,2735,2735,0
|
|
20240422,162400,1486186400,2735,2735,2735,2735,0
|
|
20240422,162300,1486186400,2735,2735,2735,2735,0
|
|
20240422,162200,1486186400,2735,2735,2735,2735,0
|
|
20240422,162100,1486186400,2735,2735,2735,2735,0
|
|
20240422,162000,1486186400,2735,2735,2735,2735,0
|
|
20240422,161900,1486186400,2735,2735,2735,2735,0
|
|
20240422,161800,1486186400,2735,2735,2735,2735,0
|
|
20240422,161700,1486186400,2735,2735,2735,2735,0
|
|
20240422,161600,1486186400,2735,2735,2735,2735,0
|
|
20240422,161500,1486186400,2735,2735,2735,2735,0
|
|
20240422,161400,1486186400,2735,2735,2735,2735,0
|
|
20240422,161300,1486186400,2735,2735,2735,2735,0
|
|
20240422,161200,1486186400,2735,2735,2735,2735,0
|
|
20240422,161100,1486186400,2735,2735,2735,2735,0
|
|
20240422,161000,1486186400,2735,2735,2735,2735,16283
|
|
20240422,160900,1486186400,2735,2735,2735,2735,0
|
|
20240422,160800,1486186400,2735,2735,2735,2735,0
|
|
20240422,160700,1486186400,2735,2735,2735,2735,0
|
|
20240422,160600,1486186400,2735,2735,2735,2735,0
|
|
20240422,160500,1486186400,2735,2735,2735,2735,0
|
|
20240422,160400,1486186400,2735,2735,2735,2735,0
|
|
20240422,160300,1486186400,2735,2735,2735,2735,0
|
|
20240422,160200,1486186400,2735,2735,2735,2735,0
|
|
20240422,160100,1486186400,2735,2735,2735,2735,0
|
|
20240422,160000,1486186400,2735,2735,2735,2735,0
|
|
20240422,155900,1486186400,2735,2735,2735,2735,0
|
|
20240422,155800,1486186400,2735,2735,2735,2735,0
|
|
20240422,155700,1486186400,2735,2735,2735,2735,0
|
|
20240422,155600,1486186400,2735,2735,2735,2735,0
|
|
20240422,155500,1486186400,2735,2735,2735,2735,0
|
|
20240422,155400,1486186400,2735,2735,2735,2735,0
|
|
20240422,155300,1486186400,2735,2735,2735,2735,0
|
|
20240422,155200,1486186400,2735,2735,2735,2735,0
|
|
20240422,155100,1486186400,2735,2735,2735,2735,0
|
|
20240422,155000,1486186400,2735,2735,2735,2735,0
|
|
20240422,154900,1486186400,2735,2735,2735,2735,0
|
|
20240422,154800,1486186400,2735,2735,2735,2735,0
|
|
20240422,154700,1486186400,2735,2735,2735,2735,0
|
|
20240422,154600,1486186400,2735,2735,2735,2735,0
|
|
20240422,154500,1486186400,2735,2735,2735,2735,0
|
|
20240422,154400,1486186400,2735,2735,2735,2735,0
|
|
20240422,154300,1486186400,2735,2735,2735,2735,0
|
|
20240422,154200,1486186400,2735,2735,2735,2735,0
|
|
20240422,154100,1486186400,2735,2735,2735,2735,0
|
|
20240422,154000,1486186400,2735,2735,2735,2735,16283
|
|
20240422,153900,1486186400,2735,2735,2735,2735,0
|
|
20240422,153800,1486186400,2735,2735,2735,2735,0
|
|
20240422,153700,1486186400,2735,2735,2735,2735,0
|
|
20240422,153600,1486186400,2735,2735,2735,2735,0
|
|
20240422,153500,1486186400,2735,2735,2735,2735,0
|
|
20240422,153400,1486186400,2735,2735,2735,2735,0
|
|
20240422,153300,1486186400,2735,2735,2735,2735,0
|
|
20240422,153200,1486186400,2735,2735,2735,2735,0
|
|
20240422,153100,1486186400,2735,2735,2735,2735,0
|
|
20240422,153000,1486186400,2735,2735,2735,2735,16283
|
|
20240422,152900,1441652395,2735,2735,2735,2735,0
|
|
20240422,152800,1441652395,2735,2735,2735,2735,0
|
|
20240422,152700,1441652395,2735,2735,2735,2735,0
|
|
20240422,152600,1441652395,2735,2735,2735,2735,0
|
|
20240422,152500,1441652395,2735,2735,2735,2735,0
|
|
20240422,152400,1441652395,2735,2735,2735,2735,0
|
|
20240422,152300,1441652395,2735,2735,2735,2735,0
|
|
20240422,152200,1441652395,2735,2735,2735,2735,0
|
|
20240422,152100,1441652395,2735,2735,2735,2735,0
|
|
20240422,152000,1441652395,2735,2735,2735,2735,0
|
|
20240422,151900,1441652395,2735,2735,2735,2735,3814
|
|
20240422,151800,1431221105,2735,2735,2735,2730,4477
|
|
20240422,151700,1418976520,2735,2735,2735,2730,2670
|
|
20240422,151600,1411681855,2735,2735,2735,2735,727
|
|
20240422,151500,1409693510,2735,2735,2735,2730,258
|
|
20240422,151400,1408988880,2725,2725,2725,2720,5961
|
|
20240422,151300,1392758490,2725,2730,2730,2725,1985
|
|
20240422,151200,1387349355,2730,2730,2730,2730,6
|
|
20240422,151100,1387332975,2730,2735,2735,2725,7279
|
|
20240422,151000,1367491610,2730,2735,2735,2730,3146
|
|
20240422,150900,1358902970,2735,2740,2740,2730,65
|
|
20240422,150800,1358725310,2740,2740,2740,2730,349
|
|
20240422,150700,1357770665,2735,2740,2740,2735,91
|
|
20240422,150600,1357521580,2740,2735,2740,2735,824
|
|
20240422,150500,1355267815,2735,2735,2735,2735,142
|
|
20240422,150400,1354879445,2735,2735,2735,2730,2507
|
|
20240422,150300,1348035030,2730,2725,2730,2720,4919
|
|
20240422,150200,1334624105,2730,2730,2730,2725,5536
|
|
20240422,150100,1319537920,2730,2725,2730,2725,5093
|
|
20240422,150000,1305659070,2730,2730,2730,2730,96
|
|
20240422,145900,1305396990,2730,2730,2730,2730,610
|
|
20240422,145800,1303731690,2730,2730,2730,2730,2116
|
|
20240422,145700,1297955010,2730,2730,2730,2730,416
|
|
20240422,145600,1296819330,2730,2730,2730,2730,1733
|
|
20240422,145500,1292088240,2730,2730,2730,2730,10
|
|
20240422,145400,1292060940,2730,2730,2730,2730,1279
|
|
20240422,145300,1288569270,2730,2735,2735,2730,896
|
|
20240422,145200,1286118760,2730,2730,2730,2725,306
|
|
20240422,145100,1285283640,2725,2725,2730,2725,8
|
|
20240422,145000,1285261835,2730,2725,2730,2725,299
|
|
20240422,144900,1284446065,2725,2725,2725,2725,214
|
|
20240422,144800,1283862915,2725,2725,2725,2725,419
|
|
20240422,144700,1282721140,2725,2725,2725,2720,1199
|
|
20240422,144600,1279454675,2725,2720,2730,2720,439
|
|
20240422,144500,1278259265,2725,2725,2725,2725,3219
|
|
20240422,144400,1269487490,2730,2725,2730,2725,557
|
|
20240422,144300,1267967165,2725,2730,2730,2725,94
|
|
20240422,144200,1267710915,2730,2730,2730,2720,5305
|
|
20240422,144100,1253254115,2725,2730,2730,2725,1122
|
|
20240422,144000,1250194665,2725,2725,2730,2725,2732
|
|
20240422,143900,1242749755,2725,2725,2725,2725,77
|
|
20240422,143800,1242539930,2725,2730,2730,2725,373
|
|
20240422,143700,1241523480,2725,2730,2730,2725,16253
|
|
20240422,143600,1197179030,2735,2735,2735,2730,216
|
|
20240422,143500,1196588835,2730,2730,2730,2730,289
|
|
20240422,143400,1195799865,2730,2730,2730,2730,614
|
|
20240422,143300,1194123645,2730,2735,2735,2730,266
|
|
20240422,143200,1193397215,2735,2735,2735,2735,3390
|
|
20240422,143100,1184125565,2735,2740,2740,2735,430
|
|
20240422,143000,1182947415,2735,2735,2735,2735,291
|
|
20240422,142900,1182151530,2735,2735,2735,2735,58
|
|
20240422,142800,1181992900,2730,2735,2735,2730,4130
|
|
20240422,142700,1170717850,2730,2730,2730,2730,60
|
|
20240422,142600,1170554050,2730,2740,2740,2730,1000
|
|
20240422,142500,1167823930,2740,2735,2740,2735,304
|
|
20240422,142400,1166992470,2735,2730,2735,2730,2687
|
|
20240422,142300,1159651690,2735,2735,2735,2735,576
|
|
20240422,142200,1158076330,2735,2735,2735,2730,241
|
|
20240422,142100,1157418235,2735,2735,2735,2735,23098
|
|
20240422,142000,1094245205,2735,2735,2735,2735,221
|
|
20240422,141900,1093640770,2735,2735,2735,2735,1800
|
|
20240422,141800,1088717770,2740,2740,2740,2740,349
|
|
20240422,141700,1087761510,2740,2740,2740,2740,224
|
|
20240422,141600,1087147750,2740,2740,2740,2740,269
|
|
20240422,141500,1086410690,2740,2740,2740,2740,240
|
|
20240422,141400,1085753090,2740,2740,2740,2740,1
|
|
20240422,141300,1085750350,2740,2740,2740,2740,121
|
|
20240422,141200,1085418810,2740,2740,2740,2740,650
|
|
20240422,141100,1083637810,2740,2740,2740,2740,150
|
|
20240422,141000,1083226810,2735,2735,2735,2735,100
|
|
20240422,140900,1082953310,2735,2740,2740,2735,2604
|
|
20240422,140800,1075829095,2735,2740,2740,2735,2030
|
|
20240422,140700,1070276895,2740,2740,2740,2740,39
|
|
20240422,140600,1070170035,2740,2740,2740,2740,0
|
|
20240422,140500,1070170035,2740,2740,2740,2740,4101
|
|
20240422,140400,1058933295,2740,2740,2740,2740,500
|
|
20240422,140300,1057563295,2740,2740,2740,2740,4703
|
|
20240422,140200,1044677075,2740,2740,2740,2740,0
|
|
20240422,140100,1044677075,2740,2740,2740,2740,552
|
|
20240422,140000,1043164595,2740,2745,2745,2740,870
|
|
20240422,135900,1040780695,2740,2740,2745,2740,3040
|
|
20240422,135800,1032451090,2740,2745,2745,2740,168
|
|
20240422,135700,1031990430,2745,2745,2745,2745,22
|
|
20240422,135600,1031930040,2745,2740,2745,2740,104
|
|
20240422,135500,1031644810,2745,2745,2745,2740,104
|
|
20240422,135400,1031359830,2740,2745,2745,2740,591
|
|
20240422,135300,1029740435,2745,2745,2745,2740,270
|
|
20240422,135200,1029000530,2745,2745,2745,2745,1
|
|
20240422,135100,1028997785,2745,2745,2745,2740,11
|
|
20240422,135000,1028967600,2740,2745,2745,2740,5086
|
|
20240422,134900,1015031525,2745,2745,2745,2745,5
|
|
20240422,134800,1015017800,2745,2745,2745,2745,82
|
|
20240422,134700,1014792710,2745,2745,2745,2745,1121
|
|
20240422,134600,1011715565,2745,2745,2750,2745,274
|
|
20240422,134500,1010963330,2745,2745,2750,2745,1102
|
|
20240422,134400,1007938335,2745,2745,2745,2745,5075
|
|
20240422,134300,994007460,2745,2750,2750,2745,112
|
|
20240422,134200,993699770,2750,2745,2750,2745,2004
|
|
20240422,134100,988198690,2745,2750,2750,2745,1200
|
|
20240422,134000,984904190,2750,2750,2750,2750,351
|
|
20240422,133900,983938940,2750,2750,2750,2750,1
|
|
20240422,133800,983936190,2745,2745,2745,2745,2630
|
|
20240422,133700,976716840,2745,2745,2745,2745,417
|
|
20240422,133600,975572175,2745,2745,2745,2745,0
|
|
20240422,133500,975572175,2745,2750,2750,2745,8
|
|
20240422,133400,975550185,2745,2750,2750,2745,15366
|
|
20240422,133300,933343685,2750,2750,2750,2750,1507
|
|
20240422,133200,929199435,2750,2750,2750,2750,1040
|
|
20240422,133100,926339435,2750,2750,2750,2750,50
|
|
20240422,133000,926201935,2750,2750,2750,2750,10000
|
|
20240422,132900,898701935,2750,2755,2755,2750,5
|
|
20240422,132800,898688165,2755,2755,2755,2750,1361
|
|
20240422,132700,894945310,2750,2750,2750,2750,100
|
|
20240422,132600,894670310,2755,2755,2755,2755,11
|
|
20240422,132500,894640005,2755,2755,2755,2750,294
|
|
20240422,132400,893830285,2760,2760,2760,2760,0
|
|
20240422,132300,893830285,2760,2760,2760,2760,1
|
|
20240422,132200,893827525,2760,2760,2760,2760,0
|
|
20240422,132100,893827525,2760,2760,2760,2760,0
|
|
20240422,132000,893827525,2760,2760,2760,2760,20
|
|
20240422,131900,893772325,2750,2755,2755,2750,1070
|
|
20240422,131800,890828695,2760,2760,2760,2760,0
|
|
20240422,131700,890828695,2760,2760,2760,2760,1242
|
|
20240422,131600,887400775,2760,2760,2760,2760,0
|
|
20240422,131500,887400775,2760,2755,2760,2755,234
|
|
20240422,131400,886755555,2755,2755,2755,2755,101
|
|
20240422,131300,886477300,2755,2755,2755,2755,70
|
|
20240422,131200,886284450,2755,2755,2755,2755,5
|
|
20240422,131100,886270675,2755,2755,2755,2755,8
|
|
20240422,131000,886248635,2755,2755,2755,2755,685
|
|
20240422,130900,884361460,2755,2755,2755,2755,501
|
|
20240422,130800,882981205,2750,2750,2750,2750,0
|
|
20240422,130700,882981205,2750,2750,2750,2750,1000
|
|
20240422,130600,880231205,2755,2755,2755,2755,50
|
|
20240422,130500,880093455,2755,2755,2755,2755,700
|
|
20240422,130400,878164955,2755,2755,2755,2755,0
|
|
20240422,130300,878164955,2755,2755,2755,2755,0
|
|
20240422,130200,878164955,2755,2755,2755,2750,1231
|
|
20240422,130100,874778550,2755,2755,2755,2755,1000
|
|
20240422,130000,872023550,2760,2755,2760,2755,4
|
|
20240422,125900,872012525,2760,2760,2760,2760,121
|
|
20240422,125800,871678565,2760,2760,2760,2750,145
|
|
20240422,125700,871278765,2760,2760,2760,2760,104
|
|
20240422,125600,870991725,2760,2760,2760,2760,11
|
|
20240422,125500,870961365,2760,2755,2760,2755,511
|
|
20240422,125400,869553550,2755,2755,2755,2755,352
|
|
20240422,125300,868583790,2755,2755,2755,2755,155
|
|
20240422,125200,868156765,2755,2750,2755,2750,3382
|
|
20240422,125100,858851205,2750,2745,2750,2745,44
|
|
20240422,125000,858730250,2745,2750,2750,2745,1133
|
|
20240422,124900,855614630,2750,2750,2750,2745,1107
|
|
20240422,124800,852570880,2750,2750,2750,2750,54
|
|
20240422,124700,852422380,2750,2745,2750,2745,330
|
|
20240422,124600,851516430,2745,2750,2750,2745,61
|
|
20240422,124500,851348930,2750,2750,2750,2745,803
|
|
20240422,124400,849144680,2750,2750,2750,2750,3
|
|
20240422,124300,849136430,2745,2745,2745,2745,3000
|
|
20240422,124200,840901430,2745,2745,2745,2745,0
|
|
20240422,124100,840901430,2745,2745,2745,2745,20
|
|
20240422,124000,840846530,2745,2745,2745,2745,101
|
|
20240422,123900,840569285,2750,2750,2750,2750,390
|
|
20240422,123800,839496785,2750,2745,2750,2745,123
|
|
20240422,123700,839159035,2750,2750,2750,2750,6
|
|
20240422,123600,839142535,2745,2750,2750,2745,120
|
|
20240422,123500,838812995,2745,2745,2745,2745,506
|
|
20240422,123400,837424025,2750,2750,2750,2750,0
|
|
20240422,123300,837424025,2750,2750,2750,2750,2
|
|
20240422,123200,837418525,2750,2750,2750,2750,25
|
|
20240422,123100,837349775,2745,2745,2745,2745,5
|
|
20240422,123000,837336050,2745,2750,2750,2745,1662
|
|
20240422,122900,832768335,2750,2755,2755,2750,532
|
|
20240422,122800,831305330,2755,2755,2755,2755,25
|
|
20240422,122700,831236455,2750,2750,2750,2750,276
|
|
20240422,122600,830477455,2750,2750,2750,2750,0
|
|
20240422,122500,830477455,2750,2755,2755,2750,1105
|
|
20240422,122400,827437745,2755,2755,2755,2755,5
|
|
20240422,122300,827423970,2755,2750,2755,2750,1104
|
|
20240422,122200,824382525,2750,2750,2750,2750,400
|
|
20240422,122100,823282525,2755,2755,2755,2755,103
|
|
20240422,122000,822998760,2755,2755,2755,2755,115
|
|
20240422,121900,822681935,2760,2760,2760,2760,68
|
|
20240422,121800,822494255,2760,2760,2760,2760,190
|
|
20240422,121700,821969855,2750,2750,2750,2750,5300
|
|
20240422,121600,807394855,2750,2750,2750,2750,0
|
|
20240422,121500,807394855,2750,2750,2750,2750,0
|
|
20240422,121400,807394855,2750,2750,2750,2750,1744
|
|
20240422,121300,802598855,2750,2750,2750,2750,3964
|
|
20240422,121200,791697855,2755,2755,2755,2755,186
|
|
20240422,121100,791185425,2755,2755,2755,2755,217
|
|
20240422,121000,790587590,2755,2755,2755,2755,832
|
|
20240422,120900,788295430,2755,2755,2755,2755,0
|
|
20240422,120800,788295430,2755,2755,2755,2755,1
|
|
20240422,120700,788292675,2750,2750,2750,2750,1322
|
|
20240422,120600,784657175,2750,2750,2750,2750,1211
|
|
20240422,120500,781326925,2755,2755,2755,2755,1000
|
|
20240422,120400,778571925,2750,2750,2750,2750,0
|
|
20240422,120300,778571925,2750,2755,2755,2750,456
|
|
20240422,120200,777315825,2750,2755,2755,2750,2219
|
|
20240422,120100,771210075,2755,2755,2755,2755,0
|
|
20240422,120000,771210075,2755,2755,2755,2755,7
|
|
20240422,115900,771190790,2755,2750,2755,2750,506
|
|
20240422,115800,769796765,2755,2755,2755,2755,0
|
|
20240422,115700,769796765,2755,2760,2760,2755,99
|
|
20240422,115600,769523995,2755,2755,2755,2755,0
|
|
20240422,115500,769523995,2755,2755,2755,2755,0
|
|
20240422,115400,769523995,2755,2755,2755,2755,356
|
|
20240422,115300,768543215,2760,2760,2760,2760,32
|
|
20240422,115200,768454895,2760,2755,2760,2755,1109
|
|
20240422,115100,765394445,2755,2755,2755,2755,22
|
|
20240422,115000,765333835,2755,2750,2755,2750,2974
|
|
20240422,114900,757153520,2750,2750,2750,2750,0
|
|
20240422,114800,757153520,2750,2750,2755,2750,1624
|
|
20240422,114700,752687050,2750,2755,2755,2750,543
|
|
20240422,114600,751191300,2755,2755,2755,2755,271
|
|
20240422,114500,750444695,2760,2760,2760,2760,3
|
|
20240422,114400,750436415,2755,2755,2755,2755,1484
|
|
20240422,114300,746347995,2755,2755,2755,2755,1000
|
|
20240422,114200,743592995,2755,2755,2755,2755,1933
|
|
20240422,114100,738267580,2755,2755,2755,2755,467
|
|
20240422,114000,736980995,2755,2755,2755,2755,2643
|
|
20240422,113900,729699530,2755,2755,2755,2755,109
|
|
20240422,113800,729399235,2755,2755,2755,2755,500
|
|
20240422,113700,728021735,2755,2760,2760,2755,770
|
|
20240422,113600,725900355,2760,2755,2760,2755,23
|
|
20240422,113500,725836970,2760,2760,2760,2760,10
|
|
20240422,113400,725809370,2760,2755,2760,2755,263
|
|
20240422,113300,725084760,2755,2755,2755,2755,2188
|
|
20240422,113200,719056820,2760,2760,2760,2760,1
|
|
20240422,113100,719054060,2755,2755,2755,2755,1797
|
|
20240422,113000,714103325,2755,2755,2755,2755,491
|
|
20240422,112900,712750620,2755,2750,2755,2750,1260
|
|
20240422,112800,709285320,2745,2745,2745,2745,0
|
|
20240422,112700,709285320,2745,2755,2755,2745,14000
|
|
20240422,112600,670789780,2755,2755,2755,2755,0
|
|
20240422,112500,670789780,2755,2755,2755,2755,9
|
|
20240422,112400,670764985,2755,2755,2755,2755,317
|
|
20240422,112300,669891650,2755,2755,2755,2755,2
|
|
20240422,112200,669886140,2755,2755,2755,2755,117
|
|
20240422,112100,669563805,2750,2755,2755,2750,1124
|
|
20240422,112000,666467195,2755,2755,2755,2755,1350
|
|
20240422,111900,662747945,2755,2755,2755,2755,110
|
|
20240422,111800,662444895,2755,2755,2755,2755,225
|
|
20240422,111700,661825020,2755,2755,2755,2755,70
|
|
20240422,111600,661632170,2755,2755,2755,2755,3
|
|
20240422,111500,661623905,2755,2750,2755,2750,254
|
|
20240422,111400,660925385,2750,2750,2750,2750,0
|
|
20240422,111300,660925385,2750,2750,2750,2750,500
|
|
20240422,111200,659550385,2750,2750,2750,2750,1482
|
|
20240422,111100,655474885,2760,2760,2760,2755,3277
|
|
20240422,111000,646442340,2760,2755,2760,2755,1376
|
|
20240422,110900,642646460,2755,2755,2755,2755,1247
|
|
20240422,110800,639210975,2760,2760,2760,2760,51
|
|
20240422,110700,639070215,2755,2755,2755,2755,21
|
|
20240422,110600,639012360,2755,2755,2755,2755,2200
|
|
20240422,110500,632951360,2760,2760,2760,2760,399
|
|
20240422,110400,631850120,2760,2760,2760,2760,0
|
|
20240422,110300,631850120,2760,2765,2765,2760,2352
|
|
20240422,110200,625355655,2760,2765,2765,2760,123
|
|
20240422,110100,625016100,2765,2765,2765,2765,20
|
|
20240422,110000,624960800,2765,2765,2765,2765,235
|
|
20240422,105900,624311025,2765,2760,2765,2760,53
|
|
20240422,105800,624164730,2765,2765,2765,2765,3
|
|
20240422,105700,624156435,2755,2760,2760,2755,592
|
|
20240422,105600,622525470,2760,2760,2760,2760,302
|
|
20240422,105500,621691950,2760,2760,2760,2760,836
|
|
20240422,105400,619384590,2760,2760,2760,2760,709
|
|
20240422,105300,617427750,2755,2760,2760,2755,70
|
|
20240422,105200,617234800,2755,2760,2760,2755,371
|
|
20240422,105100,616212535,2755,2755,2755,2755,920
|
|
20240422,105000,613677935,2760,2760,2760,2760,1000
|
|
20240422,104900,610917935,2760,2755,2760,2755,1268
|
|
20240422,104800,607424590,2755,2755,2755,2755,0
|
|
20240422,104700,607424590,2755,2755,2755,2755,50
|
|
20240422,104600,607286840,2755,2755,2755,2755,0
|
|
20240422,104500,607286840,2755,2755,2755,2755,381
|
|
20240422,104400,606237185,2755,2755,2755,2755,70
|
|
20240422,104300,606044335,2755,2755,2755,2755,60
|
|
20240422,104200,605879035,2755,2760,2760,2750,242
|
|
20240422,104100,605213080,2750,2755,2755,2750,3969
|
|
20240422,104000,594279870,2755,2755,2755,2755,100
|
|
20240422,103900,594004370,2755,2755,2755,2755,190
|
|
20240422,103800,593480920,2755,2755,2755,2755,2530
|
|
20240422,103700,586510770,2755,2755,2755,2755,1346
|
|
20240422,103600,582802540,2760,2755,2760,2755,5566
|
|
20240422,103500,567468185,2755,2750,2755,2750,61
|
|
20240422,103400,567300430,2750,2755,2755,2750,4849
|
|
20240422,103300,553965675,2755,2755,2755,2755,2
|
|
20240422,103200,553960165,2750,2750,2750,2750,10
|
|
20240422,103100,553932665,2750,2750,2750,2750,5006
|
|
20240422,103000,540166165,2755,2755,2755,2755,5
|
|
20240422,102900,540152390,2755,2750,2755,2750,550
|
|
20240422,102800,538637890,2750,2750,2755,2750,2581
|
|
20240422,102700,531539140,2755,2755,2755,2755,61
|
|
20240422,102600,531371085,2755,2755,2755,2750,1036
|
|
20240422,102500,528516920,2760,2760,2760,2755,1087
|
|
20240422,102400,525516990,2760,2760,2760,2755,870
|
|
20240422,102300,523118790,2755,2755,2755,2755,1668
|
|
20240422,102200,518523450,2760,2760,2760,2760,5
|
|
20240422,102100,518509650,2760,2760,2760,2760,0
|
|
20240422,102000,518509650,2760,2760,2760,2760,4
|
|
20240422,101900,518498610,2765,2765,2765,2765,38
|
|
20240422,101800,518393540,2760,2760,2760,2760,1200
|
|
20240422,101700,515081540,2765,2760,2765,2760,77
|
|
20240422,101600,514868880,2760,2760,2760,2760,0
|
|
20240422,101500,514868880,2760,2760,2760,2760,525
|
|
20240422,101400,513419880,2760,2760,2760,2760,854
|
|
20240422,101300,511062840,2760,2765,2765,2760,658
|
|
20240422,101200,509244225,2765,2765,2765,2765,662
|
|
20240422,101100,507413795,2765,2760,2765,2760,1167
|
|
20240422,101000,504187875,2760,2765,2765,2760,1003
|
|
20240422,100900,501419580,2765,2760,2765,2760,333
|
|
20240422,100800,500500480,2760,2765,2765,2755,3529
|
|
20240422,100700,490773280,2760,2760,2760,2760,1200
|
|
20240422,100600,487461280,2760,2760,2760,2760,300
|
|
20240422,100500,486633280,2760,2760,2760,2760,283
|
|
20240422,100400,485852200,2755,2755,2760,2755,13099
|
|
20240422,100300,449743815,2760,2760,2760,2760,23
|
|
20240422,100200,449680335,2755,2755,2760,2755,1251
|
|
20240422,100100,446233825,2750,2750,2750,2750,1774
|
|
20240422,100000,441355325,2750,2755,2755,2750,1000
|
|
20240422,095900,438605320,2755,2755,2755,2755,0
|
|
20240422,095800,438605320,2755,2755,2755,2755,119
|
|
20240422,095700,438277475,2755,2750,2760,2750,2011
|
|
20240422,095600,432737215,2750,2750,2750,2750,1
|
|
20240422,095500,432734465,2750,2755,2755,2750,1195
|
|
20240422,095400,429445115,2755,2755,2755,2750,1011
|
|
20240422,095300,426664810,2760,2760,2760,2760,0
|
|
20240422,095200,426664810,2760,2760,2760,2760,0
|
|
20240422,095100,426664810,2760,2755,2760,2750,667
|
|
20240422,095000,424827970,2755,2750,2755,2750,235
|
|
20240422,094900,424181545,2750,2750,2750,2750,21
|
|
20240422,094800,424123795,2750,2755,2755,2750,80
|
|
20240422,094700,423903545,2755,2760,2760,2755,1412
|
|
20240422,094600,420013475,2755,2760,2760,2755,62
|
|
20240422,094500,419842655,2750,2750,2755,2750,2620
|
|
20240422,094400,412635730,2750,2755,2755,2750,1677
|
|
20240422,094300,408023245,2755,2750,2755,2750,1849
|
|
20240422,094200,402936470,2755,2750,2755,2750,498
|
|
20240422,094100,401565970,2750,2755,2755,2750,31
|
|
20240422,094000,401480620,2755,2750,2755,2745,1384
|
|
20240422,093900,397670030,2755,2750,2755,2745,5001
|
|
20240422,093800,383937175,2750,2750,2750,2750,1281
|
|
20240422,093700,380414425,2750,2755,2755,2750,3092
|
|
20240422,093600,371910925,2750,2755,2755,2750,378
|
|
20240422,093500,370869610,2750,2755,2755,2750,1000
|
|
20240422,093400,368116510,2750,2765,2765,2750,2730
|
|
20240422,093300,360600365,2750,2755,2755,2750,2234
|
|
20240422,093200,354446695,2765,2765,2765,2750,779
|
|
20240422,093100,352302105,2765,2750,2765,2745,1263
|
|
20240422,093000,348830210,2750,2755,2755,2745,25298
|
|
20240422,092900,279290865,2750,2755,2755,2750,1106
|
|
20240422,092800,276248770,2760,2755,2760,2750,4211
|
|
20240422,092700,264648765,2760,2760,2770,2760,117
|
|
20240422,092600,264325805,2760,2765,2765,2760,2104
|
|
20240422,092500,258518585,2770,2765,2770,2765,2211
|
|
20240422,092400,252395865,2765,2760,2765,2760,188
|
|
20240422,092300,251876695,2765,2760,2765,2755,764
|
|
20240422,092200,249767895,2760,2765,2765,2760,4106
|
|
20240422,092100,238434695,2765,2765,2770,2765,628
|
|
20240422,092000,236698270,2765,2765,2770,2765,802
|
|
20240422,091900,234480735,2765,2775,2775,2765,242
|
|
20240422,091800,233810045,2775,2775,2775,2770,355
|
|
20240422,091700,232824930,2775,2765,2775,2765,1051
|
|
20240422,091600,229918905,2775,2775,2775,2775,500
|
|
20240422,091500,228531405,2765,2780,2785,2765,1428
|
|
20240422,091400,224574205,2785,2785,2785,2780,534
|
|
20240422,091300,223088515,2780,2780,2785,2780,7325
|
|
20240422,091200,202723515,2780,2775,2780,2755,2948
|
|
20240422,091100,194565720,2770,2765,2770,2755,5939
|
|
20240422,091000,178130910,2765,2745,2765,2745,1914
|
|
20240422,090900,172861860,2745,2760,2760,2745,6643
|
|
20240422,090800,154578700,2760,2755,2760,2755,811
|
|
20240422,090700,152343340,2755,2760,2760,2755,2241
|
|
20240422,090600,146169335,2755,2765,2775,2755,7321
|
|
20240422,090500,125985175,2775,2775,2775,2770,2970
|
|
20240422,090400,117752370,2780,2780,2790,2760,6079
|
|
20240422,090300,100923810,2780,2770,2790,2770,11996
|
|
20240422,090200,67574895,2770,2765,2770,2745,8686
|
|
20240422,090100,43667245,2770,2745,2770,2745,2420
|
|
20240422,090000,36982310,2760,2750,2765,2750,12177
|