668 lines
33 KiB
CSV
668 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,200500,2218208370,9110,9110,9110,9110,2413
|
|
20240403,200400,2218208370,9110,9110,9110,9110,0
|
|
20240403,200300,2218208370,9110,9110,9110,9110,0
|
|
20240403,200200,2218208370,9110,9110,9110,9110,0
|
|
20240403,200100,2218208370,9110,9110,9110,9110,0
|
|
20240403,200000,2218208370,9110,9110,9110,9110,0
|
|
20240403,195900,2218208370,9110,9110,9110,9110,0
|
|
20240403,195800,2218208370,9110,9110,9110,9110,0
|
|
20240403,195700,2218208370,9110,9110,9110,9110,0
|
|
20240403,195600,2218208370,9110,9110,9110,9110,0
|
|
20240403,195500,2218208370,9110,9110,9110,9110,0
|
|
20240403,195400,2218208370,9110,9110,9110,9110,0
|
|
20240403,195300,2218208370,9110,9110,9110,9110,0
|
|
20240403,195200,2218208370,9110,9110,9110,9110,0
|
|
20240403,195100,2218208370,9110,9110,9110,9110,0
|
|
20240403,195000,2218208370,9110,9110,9110,9110,0
|
|
20240403,194900,2218208370,9110,9110,9110,9110,0
|
|
20240403,194800,2218208370,9110,9110,9110,9110,0
|
|
20240403,194700,2218208370,9110,9110,9110,9110,0
|
|
20240403,194600,2218208370,9110,9110,9110,9110,0
|
|
20240403,194500,2218208370,9110,9110,9110,9110,0
|
|
20240403,194400,2218208370,9110,9110,9110,9110,0
|
|
20240403,194300,2218208370,9110,9110,9110,9110,0
|
|
20240403,194200,2218208370,9110,9110,9110,9110,0
|
|
20240403,194100,2218208370,9110,9110,9110,9110,0
|
|
20240403,194000,2218208370,9110,9110,9110,9110,0
|
|
20240403,193900,2218208370,9110,9110,9110,9110,0
|
|
20240403,193800,2218208370,9110,9110,9110,9110,0
|
|
20240403,193700,2218208370,9110,9110,9110,9110,0
|
|
20240403,193600,2218208370,9110,9110,9110,9110,0
|
|
20240403,193500,2218208370,9110,9110,9110,9110,2413
|
|
20240403,193400,2218208370,9110,9110,9110,9110,0
|
|
20240403,193300,2218208370,9110,9110,9110,9110,0
|
|
20240403,193200,2218208370,9110,9110,9110,9110,0
|
|
20240403,193100,2218208370,9110,9110,9110,9110,0
|
|
20240403,193000,2218208370,9110,9110,9110,9110,0
|
|
20240403,192900,2218208370,9110,9110,9110,9110,0
|
|
20240403,192800,2218208370,9110,9110,9110,9110,0
|
|
20240403,192700,2218208370,9110,9110,9110,9110,0
|
|
20240403,192600,2218208370,9110,9110,9110,9110,0
|
|
20240403,192500,2218208370,9110,9110,9110,9110,0
|
|
20240403,192400,2218208370,9110,9110,9110,9110,0
|
|
20240403,192300,2218208370,9110,9110,9110,9110,0
|
|
20240403,192200,2218208370,9110,9110,9110,9110,0
|
|
20240403,192100,2218208370,9110,9110,9110,9110,0
|
|
20240403,192000,2218208370,9110,9110,9110,9110,0
|
|
20240403,191900,2218208370,9110,9110,9110,9110,0
|
|
20240403,191800,2218208370,9110,9110,9110,9110,0
|
|
20240403,191700,2218208370,9110,9110,9110,9110,0
|
|
20240403,191600,2218208370,9110,9110,9110,9110,0
|
|
20240403,191500,2218208370,9110,9110,9110,9110,0
|
|
20240403,191400,2218208370,9110,9110,9110,9110,0
|
|
20240403,191300,2218208370,9110,9110,9110,9110,0
|
|
20240403,191200,2218208370,9110,9110,9110,9110,0
|
|
20240403,191100,2218208370,9110,9110,9110,9110,0
|
|
20240403,191000,2218208370,9110,9110,9110,9110,0
|
|
20240403,190900,2218208370,9110,9110,9110,9110,0
|
|
20240403,190800,2218208370,9110,9110,9110,9110,0
|
|
20240403,190700,2218208370,9110,9110,9110,9110,0
|
|
20240403,190600,2218208370,9110,9110,9110,9110,0
|
|
20240403,190500,2218208370,9110,9110,9110,9110,2413
|
|
20240403,190400,2218208370,9110,9110,9110,9110,0
|
|
20240403,190300,2218208370,9110,9110,9110,9110,0
|
|
20240403,190200,2218208370,9110,9110,9110,9110,0
|
|
20240403,190100,2218208370,9110,9110,9110,9110,0
|
|
20240403,190000,2218208370,9110,9110,9110,9110,0
|
|
20240403,185900,2218208370,9110,9110,9110,9110,0
|
|
20240403,185800,2218208370,9110,9110,9110,9110,0
|
|
20240403,185700,2218208370,9110,9110,9110,9110,0
|
|
20240403,185600,2218208370,9110,9110,9110,9110,0
|
|
20240403,185500,2218208370,9110,9110,9110,9110,0
|
|
20240403,185400,2218208370,9110,9110,9110,9110,0
|
|
20240403,185300,2218208370,9110,9110,9110,9110,0
|
|
20240403,185200,2218208370,9110,9110,9110,9110,0
|
|
20240403,185100,2218208370,9110,9110,9110,9110,0
|
|
20240403,185000,2218208370,9110,9110,9110,9110,0
|
|
20240403,184900,2218208370,9110,9110,9110,9110,0
|
|
20240403,184800,2218208370,9110,9110,9110,9110,0
|
|
20240403,184700,2218208370,9110,9110,9110,9110,0
|
|
20240403,184600,2218208370,9110,9110,9110,9110,0
|
|
20240403,184500,2218208370,9110,9110,9110,9110,0
|
|
20240403,184400,2218208370,9110,9110,9110,9110,0
|
|
20240403,184300,2218208370,9110,9110,9110,9110,0
|
|
20240403,184200,2218208370,9110,9110,9110,9110,0
|
|
20240403,184100,2218208370,9110,9110,9110,9110,0
|
|
20240403,184000,2218208370,9110,9110,9110,9110,0
|
|
20240403,183900,2218208370,9110,9110,9110,9110,0
|
|
20240403,183800,2218208370,9110,9110,9110,9110,0
|
|
20240403,183700,2218208370,9110,9110,9110,9110,0
|
|
20240403,183600,2218208370,9110,9110,9110,9110,0
|
|
20240403,183500,2218208370,9110,9110,9110,9110,2413
|
|
20240403,183400,2218208370,9110,9110,9110,9110,0
|
|
20240403,183300,2218208370,9110,9110,9110,9110,0
|
|
20240403,183200,2218208370,9110,9110,9110,9110,0
|
|
20240403,183100,2218208370,9110,9110,9110,9110,0
|
|
20240403,183000,2218208370,9110,9110,9110,9110,0
|
|
20240403,182900,2218208370,9110,9110,9110,9110,0
|
|
20240403,182800,2218208370,9110,9110,9110,9110,0
|
|
20240403,182700,2218208370,9110,9110,9110,9110,0
|
|
20240403,182600,2218208370,9110,9110,9110,9110,0
|
|
20240403,182500,2218208370,9110,9110,9110,9110,0
|
|
20240403,182400,2218208370,9110,9110,9110,9110,0
|
|
20240403,182300,2218208370,9110,9110,9110,9110,0
|
|
20240403,182200,2218208370,9110,9110,9110,9110,0
|
|
20240403,182100,2218208370,9110,9110,9110,9110,0
|
|
20240403,182000,2218208370,9110,9110,9110,9110,0
|
|
20240403,181900,2218208370,9110,9110,9110,9110,0
|
|
20240403,181800,2218208370,9110,9110,9110,9110,0
|
|
20240403,181700,2218208370,9110,9110,9110,9110,0
|
|
20240403,181600,2218208370,9110,9110,9110,9110,0
|
|
20240403,181500,2218208370,9110,9110,9110,9110,0
|
|
20240403,181400,2218208370,9110,9110,9110,9110,0
|
|
20240403,181300,2218208370,9110,9110,9110,9110,0
|
|
20240403,181200,2218208370,9110,9110,9110,9110,0
|
|
20240403,181100,2218208370,9110,9110,9110,9110,0
|
|
20240403,181000,2218208370,9110,9110,9110,9110,0
|
|
20240403,180900,2218208370,9110,9110,9110,9110,0
|
|
20240403,180800,2218208370,9110,9110,9110,9110,0
|
|
20240403,180700,2218208370,9110,9110,9110,9110,0
|
|
20240403,180600,2218208370,9110,9110,9110,9110,0
|
|
20240403,180500,2218208370,9110,9110,9110,9110,2413
|
|
20240403,180400,2218208370,9110,9110,9110,9110,0
|
|
20240403,180300,2218208370,9110,9110,9110,9110,0
|
|
20240403,180200,2218208370,9110,9110,9110,9110,0
|
|
20240403,180100,2218208370,9110,9110,9110,9110,0
|
|
20240403,180000,2218208370,9110,9110,9110,9110,0
|
|
20240403,175900,2218208370,9110,9110,9110,9110,0
|
|
20240403,175800,2218208370,9110,9110,9110,9110,0
|
|
20240403,175700,2218208370,9110,9110,9110,9110,0
|
|
20240403,175600,2218208370,9110,9110,9110,9110,0
|
|
20240403,175500,2218208370,9110,9110,9110,9110,0
|
|
20240403,175400,2218208370,9110,9110,9110,9110,0
|
|
20240403,175300,2218208370,9110,9110,9110,9110,0
|
|
20240403,175200,2218208370,9110,9110,9110,9110,0
|
|
20240403,175100,2218208370,9110,9110,9110,9110,0
|
|
20240403,175000,2218208370,9110,9110,9110,9110,0
|
|
20240403,174900,2218208370,9110,9110,9110,9110,0
|
|
20240403,174800,2218208370,9110,9110,9110,9110,0
|
|
20240403,174700,2218208370,9110,9110,9110,9110,0
|
|
20240403,174600,2218208370,9110,9110,9110,9110,0
|
|
20240403,174500,2218208370,9110,9110,9110,9110,0
|
|
20240403,174400,2218208370,9110,9110,9110,9110,0
|
|
20240403,174300,2218208370,9110,9110,9110,9110,0
|
|
20240403,174200,2218208370,9110,9110,9110,9110,0
|
|
20240403,174100,2218208370,9110,9110,9110,9110,0
|
|
20240403,174000,2218208370,9110,9110,9110,9110,0
|
|
20240403,173900,2218208370,9110,9110,9110,9110,0
|
|
20240403,173800,2218208370,9110,9110,9110,9110,0
|
|
20240403,173700,2218208370,9110,9110,9110,9110,0
|
|
20240403,173600,2218208370,9110,9110,9110,9110,0
|
|
20240403,173500,2218208370,9110,9110,9110,9110,2413
|
|
20240403,173400,2218208370,9110,9110,9110,9110,0
|
|
20240403,173300,2218208370,9110,9110,9110,9110,0
|
|
20240403,173200,2218208370,9110,9110,9110,9110,0
|
|
20240403,173100,2218208370,9110,9110,9110,9110,0
|
|
20240403,173000,2218208370,9110,9110,9110,9110,0
|
|
20240403,172900,2218208370,9110,9110,9110,9110,0
|
|
20240403,172800,2218208370,9110,9110,9110,9110,0
|
|
20240403,172700,2218208370,9110,9110,9110,9110,0
|
|
20240403,172600,2218208370,9110,9110,9110,9110,0
|
|
20240403,172500,2218208370,9110,9110,9110,9110,0
|
|
20240403,172400,2218208370,9110,9110,9110,9110,0
|
|
20240403,172300,2218208370,9110,9110,9110,9110,0
|
|
20240403,172200,2218208370,9110,9110,9110,9110,0
|
|
20240403,172100,2218208370,9110,9110,9110,9110,0
|
|
20240403,172000,2218208370,9110,9110,9110,9110,0
|
|
20240403,171900,2218208370,9110,9110,9110,9110,0
|
|
20240403,171800,2218208370,9110,9110,9110,9110,0
|
|
20240403,171700,2218208370,9110,9110,9110,9110,0
|
|
20240403,171600,2218208370,9110,9110,9110,9110,0
|
|
20240403,171500,2218208370,9110,9110,9110,9110,0
|
|
20240403,171400,2218208370,9110,9110,9110,9110,0
|
|
20240403,171300,2218208370,9110,9110,9110,9110,0
|
|
20240403,171200,2218208370,9110,9110,9110,9110,0
|
|
20240403,171100,2218208370,9110,9110,9110,9110,0
|
|
20240403,171000,2218208370,9110,9110,9110,9110,0
|
|
20240403,170900,2218208370,9110,9110,9110,9110,0
|
|
20240403,170800,2218208370,9110,9110,9110,9110,0
|
|
20240403,170700,2218208370,9110,9110,9110,9110,0
|
|
20240403,170600,2218208370,9110,9110,9110,9110,0
|
|
20240403,170500,2218208370,9110,9110,9110,9110,2413
|
|
20240403,170400,2218208370,9110,9110,9110,9110,0
|
|
20240403,170300,2218208370,9110,9110,9110,9110,0
|
|
20240403,170200,2218208370,9110,9110,9110,9110,0
|
|
20240403,170100,2218208370,9110,9110,9110,9110,0
|
|
20240403,170000,2218208370,9110,9110,9110,9110,0
|
|
20240403,165900,2218208370,9110,9110,9110,9110,0
|
|
20240403,165800,2218208370,9110,9110,9110,9110,0
|
|
20240403,165700,2218208370,9110,9110,9110,9110,0
|
|
20240403,165600,2218208370,9110,9110,9110,9110,0
|
|
20240403,165500,2218208370,9110,9110,9110,9110,0
|
|
20240403,165400,2218208370,9110,9110,9110,9110,0
|
|
20240403,165300,2218208370,9110,9110,9110,9110,0
|
|
20240403,165200,2218208370,9110,9110,9110,9110,0
|
|
20240403,165100,2218208370,9110,9110,9110,9110,0
|
|
20240403,165000,2218208370,9110,9110,9110,9110,0
|
|
20240403,164900,2218208370,9110,9110,9110,9110,0
|
|
20240403,164800,2218208370,9110,9110,9110,9110,0
|
|
20240403,164700,2218208370,9110,9110,9110,9110,0
|
|
20240403,164600,2218208370,9110,9110,9110,9110,0
|
|
20240403,164500,2218208370,9110,9110,9110,9110,0
|
|
20240403,164400,2218208370,9110,9110,9110,9110,0
|
|
20240403,164300,2218208370,9110,9110,9110,9110,0
|
|
20240403,164200,2218208370,9110,9110,9110,9110,0
|
|
20240403,164100,2218208370,9110,9110,9110,9110,0
|
|
20240403,164000,2218208370,9110,9110,9110,9110,0
|
|
20240403,163900,2218208370,9110,9110,9110,9110,0
|
|
20240403,163800,2218208370,9110,9110,9110,9110,0
|
|
20240403,163700,2218208370,9110,9110,9110,9110,0
|
|
20240403,163600,2218208370,9110,9110,9110,9110,0
|
|
20240403,163500,2218208370,9110,9110,9110,9110,2413
|
|
20240403,163400,2218208370,9110,9110,9110,9110,0
|
|
20240403,163300,2218208370,9110,9110,9110,9110,0
|
|
20240403,163200,2218208370,9110,9110,9110,9110,0
|
|
20240403,163100,2218208370,9110,9110,9110,9110,0
|
|
20240403,163000,2218208370,9110,9110,9110,9110,0
|
|
20240403,162900,2218208370,9110,9110,9110,9110,0
|
|
20240403,162800,2218208370,9110,9110,9110,9110,0
|
|
20240403,162700,2218208370,9110,9110,9110,9110,0
|
|
20240403,162600,2218208370,9110,9110,9110,9110,0
|
|
20240403,162500,2218208370,9110,9110,9110,9110,0
|
|
20240403,162400,2218208370,9110,9110,9110,9110,0
|
|
20240403,162300,2218208370,9110,9110,9110,9110,0
|
|
20240403,162200,2218208370,9110,9110,9110,9110,0
|
|
20240403,162100,2218208370,9110,9110,9110,9110,0
|
|
20240403,162000,2218208370,9110,9110,9110,9110,0
|
|
20240403,161900,2218208370,9110,9110,9110,9110,0
|
|
20240403,161800,2218208370,9110,9110,9110,9110,0
|
|
20240403,161700,2218208370,9110,9110,9110,9110,0
|
|
20240403,161600,2218208370,9110,9110,9110,9110,0
|
|
20240403,161500,2218208370,9110,9110,9110,9110,0
|
|
20240403,161400,2218208370,9110,9110,9110,9110,0
|
|
20240403,161300,2218208370,9110,9110,9110,9110,0
|
|
20240403,161200,2218208370,9110,9110,9110,9110,0
|
|
20240403,161100,2218208370,9110,9110,9110,9110,0
|
|
20240403,161000,2218208370,9110,9110,9110,9110,0
|
|
20240403,160900,2218208370,9110,9110,9110,9110,0
|
|
20240403,160800,2218208370,9110,9110,9110,9110,0
|
|
20240403,160700,2218208370,9110,9110,9110,9110,0
|
|
20240403,160600,2218208370,9110,9110,9110,9110,0
|
|
20240403,160500,2218208370,9110,9110,9110,9110,2413
|
|
20240403,160400,2218208370,9110,9110,9110,9110,0
|
|
20240403,160300,2218208370,9110,9110,9110,9110,0
|
|
20240403,160200,2218208370,9110,9110,9110,9110,0
|
|
20240403,160100,2218208370,9110,9110,9110,9110,0
|
|
20240403,160000,2218208370,9110,9110,9110,9110,0
|
|
20240403,155900,2218208370,9110,9110,9110,9110,0
|
|
20240403,155800,2218208370,9110,9110,9110,9110,0
|
|
20240403,155700,2218208370,9110,9110,9110,9110,0
|
|
20240403,155600,2218208370,9110,9110,9110,9110,0
|
|
20240403,155500,2218208370,9110,9110,9110,9110,0
|
|
20240403,155400,2218208370,9110,9110,9110,9110,0
|
|
20240403,155300,2218208370,9110,9110,9110,9110,0
|
|
20240403,155200,2218208370,9110,9110,9110,9110,0
|
|
20240403,155100,2218208370,9110,9110,9110,9110,0
|
|
20240403,155000,2218208370,9110,9110,9110,9110,0
|
|
20240403,154900,2218208370,9110,9110,9110,9110,0
|
|
20240403,154800,2218208370,9110,9110,9110,9110,0
|
|
20240403,154700,2218208370,9110,9110,9110,9110,0
|
|
20240403,154600,2218208370,9110,9110,9110,9110,0
|
|
20240403,154500,2218208370,9110,9110,9110,9110,0
|
|
20240403,154400,2218208370,9110,9110,9110,9110,0
|
|
20240403,154300,2218208370,9110,9110,9110,9110,0
|
|
20240403,154200,2218208370,9110,9110,9110,9110,0
|
|
20240403,154100,2218208370,9110,9110,9110,9110,0
|
|
20240403,154000,2218208370,9110,9110,9110,9110,0
|
|
20240403,153900,2218208370,9110,9110,9110,9110,0
|
|
20240403,153800,2218208370,9110,9110,9110,9110,0
|
|
20240403,153700,2218208370,9110,9110,9110,9110,0
|
|
20240403,153600,2218208370,9110,9110,9110,9110,0
|
|
20240403,153500,2218208370,9110,9110,9110,9110,2413
|
|
20240403,153400,2218208370,9110,9110,9110,9110,0
|
|
20240403,153300,2218208370,9110,9110,9110,9110,0
|
|
20240403,153200,2218208370,9110,9110,9110,9110,0
|
|
20240403,153100,2218208370,9110,9110,9110,9110,0
|
|
20240403,153000,2218208370,9110,9110,9110,9110,2413
|
|
20240403,152900,2196225940,9110,9110,9110,9110,0
|
|
20240403,152800,2196225940,9110,9110,9110,9110,0
|
|
20240403,152700,2196225940,9110,9110,9110,9110,0
|
|
20240403,152600,2196225940,9110,9110,9110,9110,0
|
|
20240403,152500,2196225940,9110,9110,9110,9110,0
|
|
20240403,152400,2196225940,9110,9110,9110,9110,0
|
|
20240403,152300,2196225940,9110,9110,9110,9110,0
|
|
20240403,152200,2196225940,9110,9110,9110,9110,0
|
|
20240403,152100,2196225940,9110,9110,9110,9110,0
|
|
20240403,152000,2196225940,9110,9110,9110,9110,0
|
|
20240403,151900,2196225940,9110,9100,9110,9090,195
|
|
20240403,151800,2194452410,9110,9100,9110,9090,527
|
|
20240403,151700,2189661720,9090,9100,9110,9090,596
|
|
20240403,151600,2184238270,9100,9100,9100,9090,647
|
|
20240403,151500,2178355170,9100,9090,9100,9080,532
|
|
20240403,151400,2173519320,9090,9090,9090,9080,979
|
|
20240403,151300,2164620380,9090,9090,9090,9090,11
|
|
20240403,151200,2164520390,9090,9080,9100,9080,476
|
|
20240403,151100,2160193530,9080,9090,9090,9080,218
|
|
20240403,151000,2158213230,9090,9100,9100,9080,1811
|
|
20240403,150900,2141753070,9080,9100,9100,9080,22
|
|
20240403,150800,2141553290,9080,9090,9100,9080,222
|
|
20240403,150700,2139535310,9080,9090,9090,9080,144
|
|
20240403,150600,2138226750,9090,9090,9090,9090,245
|
|
20240403,150500,2135999700,9090,9090,9090,9090,50
|
|
20240403,150400,2135545200,9100,9080,9100,9080,866
|
|
20240403,150300,2127673160,9080,9080,9080,9070,6294
|
|
20240403,150200,2070536390,9090,9090,9090,9090,817
|
|
20240403,150100,2063109860,9090,9100,9100,9090,345
|
|
20240403,150000,2059972040,9090,9090,9090,9090,0
|
|
20240403,145900,2059972040,9090,9090,9090,9090,598
|
|
20240403,145800,2054536220,9090,9100,9100,9090,206
|
|
20240403,145700,2052663620,9100,9100,9100,9090,271
|
|
20240403,145600,2050198720,9100,9100,9100,9090,91
|
|
20240403,145500,2049370630,9100,9100,9100,9100,399
|
|
20240403,145400,2045739730,9090,9090,9090,9090,1405
|
|
20240403,145300,2032968280,9090,9100,9100,9090,340
|
|
20240403,145200,2029876680,9100,9090,9100,9080,5025
|
|
20240403,145100,1984235270,9100,9110,9110,9090,516
|
|
20240403,145000,1979539960,9100,9100,9100,9100,2678
|
|
20240403,144900,1955170160,9100,9110,9110,9100,3626
|
|
20240403,144800,1922173550,9110,9110,9110,9110,3458
|
|
20240403,144700,1890671170,9110,9110,9110,9110,165
|
|
20240403,144600,1889168020,9110,9110,9110,9110,621
|
|
20240403,144500,1883510710,9110,9110,9110,9110,259
|
|
20240403,144400,1881151220,9110,9110,9110,9110,591
|
|
20240403,144300,1875767210,9110,9110,9110,9110,201
|
|
20240403,144200,1873936100,9110,9110,9110,9110,79
|
|
20240403,144100,1873216410,9100,9100,9100,9100,215
|
|
20240403,144000,1871259910,9100,9110,9110,9100,662
|
|
20240403,143900,1865235680,9100,9100,9110,9100,265
|
|
20240403,143800,1862824080,9110,9100,9110,9100,131
|
|
20240403,143700,1861630690,9110,9100,9110,9100,522
|
|
20240403,143600,1856876790,9100,9100,9110,9100,505
|
|
20240403,143500,1852278890,9110,9110,9120,9110,375
|
|
20240403,143400,1848862590,9110,9110,9110,9110,150
|
|
20240403,143300,1847496090,9120,9110,9120,9110,41
|
|
20240403,143200,1847122570,9110,9110,9110,9110,114
|
|
20240403,143100,1846084030,9120,9110,9120,9110,63
|
|
20240403,143000,1845509620,9110,9110,9120,9110,29
|
|
20240403,142900,1845245250,9110,9120,9120,9110,68
|
|
20240403,142800,1844625760,9110,9110,9110,9110,0
|
|
20240403,142700,1844625760,9110,9120,9120,9110,110
|
|
20240403,142600,1843623640,9100,9110,9120,9100,1621
|
|
20240403,142500,1828872510,9100,9110,9110,9100,140
|
|
20240403,142400,1827598450,9110,9100,9110,9100,351
|
|
20240403,142300,1824402310,9100,9110,9110,9100,343
|
|
20240403,142200,1821279890,9110,9110,9110,9100,273
|
|
20240403,142100,1818793490,9110,9110,9120,9110,1004
|
|
20240403,142000,1809647040,9110,9110,9110,9110,555
|
|
20240403,141900,1804590990,9120,9120,9120,9120,0
|
|
20240403,141800,1804590990,9120,9120,9120,9120,12
|
|
20240403,141700,1804481550,9110,9120,9120,9110,22
|
|
20240403,141600,1804281080,9120,9110,9120,9110,341
|
|
20240403,141500,1801173570,9120,9120,9120,9120,150
|
|
20240403,141400,1799805570,9120,9110,9120,9110,15
|
|
20240403,141300,1799668860,9120,9120,9120,9110,822
|
|
20240403,141200,1792179150,9120,9130,9130,9120,9
|
|
20240403,141100,1792097060,9130,9120,9130,9120,223
|
|
20240403,141000,1790063290,9110,9110,9110,9110,2
|
|
20240403,140900,1790045070,9110,9110,9110,9110,0
|
|
20240403,140800,1790045070,9110,9120,9120,9110,864
|
|
20240403,140700,1782173980,9120,9120,9120,9120,0
|
|
20240403,140600,1782173980,9120,9130,9130,9110,298
|
|
20240403,140500,1779456180,9130,9110,9130,9110,280
|
|
20240403,140400,1776903140,9120,9120,9120,9110,3
|
|
20240403,140300,1776875790,9100,9110,9110,9100,1304
|
|
20240403,140200,1765006610,9100,9110,9110,9100,2181
|
|
20240403,140100,1745159500,9110,9110,9110,9110,13
|
|
20240403,140000,1745041070,9110,9120,9120,9110,119
|
|
20240403,135900,1743955980,9120,9120,9130,9100,7606
|
|
20240403,135800,1674731880,9120,9120,9120,9120,145
|
|
20240403,135700,1673409480,9120,9120,9120,9120,0
|
|
20240403,135600,1673409480,9120,9130,9130,9120,18
|
|
20240403,135500,1673245310,9120,9120,9130,9120,169
|
|
20240403,135400,1671703850,9120,9130,9130,9120,1127
|
|
20240403,135300,1661414510,9120,9130,9130,9120,4
|
|
20240403,135200,1661378010,9130,9130,9130,9130,1
|
|
20240403,135100,1661368880,9120,9120,9120,9120,30
|
|
20240403,135000,1661095280,9120,9120,9120,9120,10
|
|
20240403,134900,1661004080,9130,9120,9130,9120,390
|
|
20240403,134800,1657447270,9120,9110,9120,9110,19
|
|
20240403,134700,1657274160,9110,9110,9110,9110,10
|
|
20240403,134600,1657183060,9100,9100,9100,9100,0
|
|
20240403,134500,1657183060,9100,9130,9130,9100,10504
|
|
20240403,134400,1561518930,9130,9130,9130,9130,0
|
|
20240403,134300,1561518930,9130,9130,9130,9130,0
|
|
20240403,134200,1561518930,9130,9130,9130,9130,6
|
|
20240403,134100,1561464150,9120,9130,9130,9120,2391
|
|
20240403,134000,1539657330,9140,9130,9140,9130,61
|
|
20240403,133900,1539100390,9140,9130,9140,9130,1508
|
|
20240403,133800,1525332340,9130,9130,9130,9130,103
|
|
20240403,133700,1524391950,9130,9130,9130,9130,0
|
|
20240403,133600,1524391950,9130,9130,9130,9130,112
|
|
20240403,133500,1523369390,9130,9130,9130,9120,75
|
|
20240403,133400,1522684840,9130,9130,9130,9130,228
|
|
20240403,133300,1520603200,9130,9130,9130,9130,0
|
|
20240403,133200,1520603200,9130,9120,9130,9120,719
|
|
20240403,133100,1514044330,9120,9120,9120,9120,17
|
|
20240403,133000,1513889290,9120,9120,9130,9120,1030
|
|
20240403,132900,1504495680,9130,9120,9130,9120,101
|
|
20240403,132800,1503574550,9120,9120,9130,9120,28
|
|
20240403,132700,1503319090,9120,9120,9130,9120,971
|
|
20240403,132600,1494463560,9120,9120,9130,9120,337
|
|
20240403,132500,1491387600,9120,9120,9130,9120,771
|
|
20240403,132400,1484353580,9120,9120,9130,9120,33
|
|
20240403,132300,1484052470,9120,9120,9130,9120,43
|
|
20240403,132200,1483660300,9120,9120,9130,9120,21
|
|
20240403,132100,1483468770,9120,9120,9130,9120,434
|
|
20240403,132000,1479509690,9120,9120,9130,9120,162
|
|
20240403,131900,1478031210,9120,9120,9130,9120,70
|
|
20240403,131800,1477392800,9120,9120,9120,9120,17
|
|
20240403,131700,1477237760,9120,9130,9130,9120,59
|
|
20240403,131600,1476699180,9130,9120,9130,9120,59
|
|
20240403,131500,1476161090,9130,9130,9130,9130,2
|
|
20240403,131400,1476142830,9120,9130,9130,9120,119
|
|
20240403,131300,1475057440,9120,9120,9120,9120,72
|
|
20240403,131200,1474400800,9120,9120,9120,9120,88
|
|
20240403,131100,1473598240,9130,9130,9130,9120,609
|
|
20240403,131000,1468044130,9130,9130,9130,9130,3
|
|
20240403,130900,1468016740,9130,9130,9130,9130,108
|
|
20240403,130800,1467030700,9120,9120,9120,9120,17
|
|
20240403,130700,1466875660,9130,9130,9130,9130,5
|
|
20240403,130600,1466830010,9130,9120,9130,9120,19
|
|
20240403,130500,1466656720,9120,9120,9130,9120,499
|
|
20240403,130400,1462105830,9110,9120,9120,9110,475
|
|
20240403,130300,1457778570,9110,9130,9130,9110,1033
|
|
20240403,130200,1448357720,9130,9120,9130,9120,56
|
|
20240403,130100,1447846640,9120,9120,9120,9120,650
|
|
20240403,130000,1441918640,9120,9120,9120,9120,58
|
|
20240403,125900,1441389680,9120,9120,9120,9110,57
|
|
20240403,125800,1440870020,9120,9120,9120,9120,11
|
|
20240403,125700,1440769700,9120,9120,9130,9120,1143
|
|
20240403,125600,1430344440,9130,9130,9130,9130,18
|
|
20240403,125500,1430180100,9120,9120,9120,9120,518
|
|
20240403,125400,1425455940,9130,9130,9130,9130,70
|
|
20240403,125300,1424816840,9120,9120,9120,9120,167
|
|
20240403,125200,1423293800,9120,9120,9130,9120,62
|
|
20240403,125100,1422728350,9120,9120,9120,9120,83
|
|
20240403,125000,1421971390,9120,9120,9130,9120,115
|
|
20240403,124900,1420922540,9120,9130,9130,9120,417
|
|
20240403,124800,1417115500,9130,9130,9130,9130,1
|
|
20240403,124700,1417106370,9130,9130,9130,9120,2238
|
|
20240403,124600,1396695790,9130,9120,9130,9120,79
|
|
20240403,124500,1395975290,9120,9120,9120,9120,18
|
|
20240403,124400,1395811130,9120,9120,9120,9120,0
|
|
20240403,124300,1395811130,9120,9120,9120,9120,102
|
|
20240403,124200,1394880890,9120,9120,9120,9120,0
|
|
20240403,124100,1394880890,9120,9120,9120,9120,175
|
|
20240403,124000,1393284890,9120,9120,9120,9120,0
|
|
20240403,123900,1393284890,9120,9130,9130,9120,277
|
|
20240403,123800,1390758630,9120,9120,9120,9120,86
|
|
20240403,123700,1389974310,9130,9130,9130,9130,3
|
|
20240403,123600,1389946920,9130,9130,9130,9120,538
|
|
20240403,123500,1385035810,9130,9130,9130,9130,3
|
|
20240403,123400,1385008420,9130,9130,9130,9130,6
|
|
20240403,123300,1384953640,9120,9120,9120,9120,185
|
|
20240403,123200,1383266440,9130,9130,9130,9130,144
|
|
20240403,123100,1381951720,9120,9130,9130,9120,118
|
|
20240403,123000,1380874550,9120,9120,9130,9120,292
|
|
20240403,122900,1378210610,9130,9130,9130,9130,21
|
|
20240403,122800,1378018880,9130,9130,9130,9130,22
|
|
20240403,122700,1377818020,9120,9130,9130,9120,72
|
|
20240403,122600,1377161370,9130,9130,9130,9130,186
|
|
20240403,122500,1375463190,9120,9130,9130,9120,48
|
|
20240403,122400,1375025120,9130,9120,9130,9120,290
|
|
20240403,122300,1372379780,9120,9120,9120,9120,192
|
|
20240403,122200,1370628740,9120,9110,9120,9110,10
|
|
20240403,122100,1370537550,9110,9120,9120,9110,585
|
|
20240403,122000,1365206580,9120,9120,9120,9120,422
|
|
20240403,121900,1361357940,9120,9120,9120,9120,48
|
|
20240403,121800,1360920180,9120,9120,9120,9110,65
|
|
20240403,121700,1360327730,9110,9120,9120,9110,270
|
|
20240403,121600,1357866490,9120,9120,9120,9120,310
|
|
20240403,121500,1355039290,9130,9130,9130,9130,1
|
|
20240403,121400,1355030160,9120,9130,9130,9120,740
|
|
20240403,121300,1348281000,9130,9130,9130,9130,26
|
|
20240403,121200,1348043620,9120,9120,9120,9120,330
|
|
20240403,121100,1345034020,9120,9120,9120,9110,144
|
|
20240403,121000,1343721560,9120,9120,9120,9110,167
|
|
20240403,120900,1342198690,9120,9120,9120,9110,103
|
|
20240403,120800,1341260230,9120,9110,9120,9110,28
|
|
20240403,120700,1341005040,9110,9120,9120,9110,76
|
|
20240403,120600,1340311930,9120,9120,9120,9120,4
|
|
20240403,120500,1340275450,9120,9120,9120,9120,221
|
|
20240403,120400,1338259930,9120,9110,9120,9110,570
|
|
20240403,120300,1333062720,9120,9110,9120,9110,1023
|
|
20240403,120200,1323733170,9110,9120,9120,9110,103
|
|
20240403,120100,1322794730,9120,9120,9120,9110,79
|
|
20240403,120000,1322074420,9120,9120,9120,9110,785
|
|
20240403,115900,1314921950,9110,9110,9110,9110,16
|
|
20240403,115800,1314776190,9120,9120,9120,9110,248
|
|
20240403,115700,1312516780,9110,9120,9120,9110,954
|
|
20240403,115600,1303819650,9120,9120,9120,9120,204
|
|
20240403,115500,1301959170,9120,9110,9120,9110,65
|
|
20240403,115400,1301366380,9120,9110,9120,9110,1192
|
|
20240403,115300,1290505340,9120,9120,9120,9110,158
|
|
20240403,115200,1289064550,9120,9120,9120,9120,511
|
|
20240403,115100,1284404230,9120,9120,9120,9120,322
|
|
20240403,115000,1281467590,9120,9120,9120,9120,126
|
|
20240403,114900,1280318470,9110,9110,9120,9110,2434
|
|
20240403,114800,1258140700,9110,9110,9110,9110,49
|
|
20240403,114700,1257694310,9120,9120,9120,9120,30
|
|
20240403,114600,1257420710,9110,9120,9120,9110,117
|
|
20240403,114500,1256354680,9120,9120,9120,9120,930
|
|
20240403,114400,1247873080,9120,9120,9120,9120,67
|
|
20240403,114300,1247262040,9110,9120,9120,9110,302
|
|
20240403,114200,1244507810,9130,9140,9140,9120,628
|
|
20240403,114100,1238773430,9130,9130,9130,9130,94
|
|
20240403,114000,1237915210,9130,9130,9130,9130,35
|
|
20240403,113900,1237595660,9130,9120,9130,9110,25
|
|
20240403,113800,1237367620,9120,9120,9120,9110,308
|
|
20240403,113700,1234560440,9110,9110,9110,9110,1
|
|
20240403,113600,1234551330,9110,9110,9110,9110,0
|
|
20240403,113500,1234551330,9110,9130,9130,9110,4061
|
|
20240403,113400,1197525740,9120,9130,9130,9120,121
|
|
20240403,113300,1196422150,9120,9120,9120,9120,0
|
|
20240403,113200,1196422150,9120,9130,9130,9120,350
|
|
20240403,113100,1193228590,9130,9130,9130,9130,660
|
|
20240403,113000,1187202790,9130,9130,9130,9130,38
|
|
20240403,112900,1186855850,9120,9130,9130,9120,519
|
|
20240403,112800,1182118700,9140,9140,9140,9130,208
|
|
20240403,112700,1180218450,9130,9130,9130,9130,141
|
|
20240403,112600,1178931120,9140,9140,9140,9120,406
|
|
20240403,112500,1175225680,9140,9140,9140,9140,122
|
|
20240403,112400,1174110600,9140,9130,9140,9120,1591
|
|
20240403,112300,1159588260,9120,9130,9140,9120,147
|
|
20240403,112200,1158246310,9130,9140,9140,9130,85
|
|
20240403,112100,1157470150,9130,9130,9130,9130,1277
|
|
20240403,112000,1145811140,9130,9130,9130,9130,182
|
|
20240403,111900,1144149480,9130,9140,9140,9130,408
|
|
20240403,111800,1140421950,9150,9150,9150,9150,11
|
|
20240403,111700,1140321300,9150,9140,9150,9140,30
|
|
20240403,111600,1140046900,9150,9150,9160,9130,7957
|
|
20240403,111500,1067295600,9150,9150,9150,9150,2180
|
|
20240403,111400,1047348600,9160,9160,9160,9160,35
|
|
20240403,111300,1047028000,9160,9150,9160,9150,304
|
|
20240403,111200,1044245900,9150,9150,9150,9150,200
|
|
20240403,111100,1042415900,9150,9170,9170,9150,1077
|
|
20240403,111000,1032560620,9150,9170,9170,9150,3522
|
|
20240403,110900,1000315970,9170,9160,9170,9160,20
|
|
20240403,110800,1000132580,9160,9160,9160,9160,1034
|
|
20240403,110700,990661140,9170,9160,9170,9160,249
|
|
20240403,110600,988379250,9160,9150,9160,9150,1565
|
|
20240403,110500,974057630,9150,9160,9160,9150,211
|
|
20240403,110400,972124940,9160,9160,9170,9150,2481
|
|
20240403,110300,949418010,9160,9170,9170,9160,2382
|
|
20240403,110200,927581220,9170,9170,9180,9170,203
|
|
20240403,110100,925717710,9170,9170,9170,9160,2048
|
|
20240403,110000,906950970,9170,9180,9180,9160,1482
|
|
20240403,105900,893361700,9170,9180,9180,9170,1963
|
|
20240403,105800,875355090,9180,9190,9190,9180,4098
|
|
20240403,105700,837735330,9190,9180,9190,9180,91
|
|
20240403,105600,836899830,9180,9190,9190,9180,60
|
|
20240403,105500,836348630,9180,9180,9190,9180,46
|
|
20240403,105400,835926150,9190,9190,9190,9190,335
|
|
20240403,105300,832847500,9190,9190,9190,9190,72
|
|
20240403,105200,832185820,9190,9190,9200,9190,155
|
|
20240403,105100,830760340,9200,9200,9200,9190,1512
|
|
20240403,105000,816864940,9200,9190,9200,9190,885
|
|
20240403,104900,808729740,9190,9190,9190,9190,52
|
|
20240403,104800,808251860,9200,9190,9200,9190,53
|
|
20240403,104700,807764590,9190,9190,9190,9190,33
|
|
20240403,104600,807461320,9190,9190,9200,9190,86
|
|
20240403,104500,806670960,9190,9190,9190,9190,157
|
|
20240403,104400,805228130,9180,9190,9190,9180,2733
|
|
20240403,104300,780112540,9200,9200,9200,9200,200
|
|
20240403,104200,778272540,9190,9190,9190,9190,1245
|
|
20240403,104100,766830990,9200,9200,9200,9200,2061
|
|
20240403,104000,747869790,9210,9200,9210,9200,84
|
|
20240403,103900,747096890,9200,9210,9210,9200,29
|
|
20240403,103800,746830070,9200,9200,9210,9200,109
|
|
20240403,103700,745827060,9200,9200,9210,9200,293
|
|
20240403,103600,743131320,9200,9200,9200,9200,0
|
|
20240403,103500,743131320,9200,9200,9200,9200,126
|
|
20240403,103400,741972120,9210,9210,9210,9210,1099
|
|
20240403,103300,731850330,9200,9200,9200,9200,43
|
|
20240403,103200,731454730,9200,9190,9200,9190,180
|
|
20240403,103100,729799440,9190,9200,9200,9190,98
|
|
20240403,103000,728898670,9200,9200,9200,9200,101
|
|
20240403,102900,727969470,9200,9200,9200,9190,151
|
|
20240403,102800,726581370,9190,9200,9200,9190,87
|
|
20240403,102700,725781140,9200,9200,9200,9200,69
|
|
20240403,102600,725146340,9200,9180,9200,9180,415
|
|
20240403,102500,721336340,9180,9200,9200,9180,1640
|
|
20240403,102400,706264660,9200,9190,9200,9180,1282
|
|
20240403,102300,694486060,9190,9200,9200,9180,229
|
|
20240403,102200,692382070,9200,9200,9200,9200,21
|
|
20240403,102100,692188870,9190,9190,9190,9190,207
|
|
20240403,102000,690286540,9210,9200,9210,9190,1506
|
|
20240403,101900,676443540,9210,9200,9210,9200,86
|
|
20240403,101800,675652300,9210,9210,9210,9210,127
|
|
20240403,101700,674482630,9210,9200,9210,9200,18
|
|
20240403,101600,674317020,9200,9200,9200,9200,46
|
|
20240403,101500,673893820,9200,9200,9200,9200,594
|
|
20240403,101400,668429020,9200,9200,9200,9200,314
|
|
20240403,101300,665540220,9200,9190,9200,9190,2
|
|
20240403,101200,665521830,9190,9190,9200,9190,404
|
|
20240403,101100,661808960,9190,9190,9200,9180,2755
|
|
20240403,101000,636510040,9200,9200,9200,9190,721
|
|
20240403,100900,629877340,9210,9210,9210,9210,408
|
|
20240403,100800,626119660,9200,9190,9200,9190,748
|
|
20240403,100700,619239820,9190,9180,9190,9180,124
|
|
20240403,100600,618101440,9180,9180,9180,9180,2813
|
|
20240403,100500,592278100,9190,9180,9190,9180,83
|
|
20240403,100400,591515490,9180,9190,9190,9180,639
|
|
20240403,100300,585644160,9180,9190,9190,9180,449
|
|
20240403,100200,581520540,9190,9200,9200,9180,2284
|
|
20240403,100100,560534570,9200,9200,9200,9200,175
|
|
20240403,100000,558924570,9190,9200,9210,9190,2365
|
|
20240403,095900,537167200,9210,9190,9210,9180,1394
|
|
20240403,095800,524356030,9190,9240,9240,9190,10178
|
|
20240403,095700,430689830,9240,9240,9240,9240,9
|
|
20240403,095600,430606670,9230,9230,9230,9220,1000
|
|
20240403,095500,421384900,9220,9230,9230,9220,1692
|
|
20240403,095400,405777740,9230,9230,9240,9230,243
|
|
20240403,095300,403534840,9240,9240,9250,9220,3242
|
|
20240403,095200,373593170,9250,9260,9270,9250,3672
|
|
20240403,095100,339625780,9260,9260,9260,9250,726
|
|
20240403,095000,332903820,9270,9260,9270,9260,201
|
|
20240403,094900,331042550,9270,9260,9270,9260,317
|
|
20240403,094800,328107120,9270,9270,9270,9270,589
|
|
20240403,094700,322647090,9270,9280,9280,9270,42
|
|
20240403,094600,322257500,9280,9270,9280,9270,985
|
|
20240403,094500,313126540,9270,9270,9270,9260,179
|
|
20240403,094400,311467900,9260,9260,9260,9260,17
|
|
20240403,094300,311310480,9260,9260,9260,9260,0
|
|
20240403,094200,311310480,9260,9280,9280,9260,1500
|
|
20240403,094100,297412430,9290,9270,9290,9270,388
|
|
20240403,094000,293810690,9270,9300,9300,9270,41
|
|
20240403,093900,293430080,9300,9300,9300,9260,548
|
|
20240403,093800,288351170,9290,9290,9290,9290,40
|
|
20240403,093700,287979570,9300,9330,9330,9290,75
|
|
20240403,093600,287282070,9340,9260,9360,9260,910
|
|
20240403,093500,278818850,9260,9270,9270,9260,1807
|
|
20240403,093400,262068010,9260,9260,9270,9260,260
|
|
20240403,093300,259659410,9260,9260,9260,9250,1950
|
|
20240403,093200,241604620,9250,9250,9260,9250,784
|
|
20240403,093100,234352610,9260,9260,9270,9260,767
|
|
20240403,093000,227250120,9260,9270,9280,9260,542
|
|
20240403,092900,222230440,9270,9300,9300,9270,1596
|
|
20240403,092800,207405820,9290,9300,9300,9290,102
|
|
20240403,092700,206458230,9290,9290,9290,9290,1240
|
|
20240403,092600,194938630,9290,9290,9290,9290,31
|
|
20240403,092500,194650640,9290,9290,9290,9290,44
|
|
20240403,092400,194241880,9280,9280,9290,9280,388
|
|
20240403,092300,190640990,9280,9280,9280,9280,25
|
|
20240403,092200,190408990,9280,9280,9280,9270,458
|
|
20240403,092100,186162920,9270,9280,9280,9270,106
|
|
20240403,092000,185179720,9280,9280,9290,9280,3
|
|
20240403,091900,185151870,9280,9280,9280,9280,144
|
|
20240403,091800,183815550,9270,9280,9280,9270,3
|
|
20240403,091700,183787730,9280,9290,9290,9280,85
|
|
20240403,091600,182998130,9280,9260,9280,9250,1010
|
|
20240403,091500,173643600,9260,9260,9260,9250,723
|
|
20240403,091400,166954750,9250,9260,9260,9250,820
|
|
20240403,091300,159369170,9250,9290,9290,9250,2381
|
|
20240403,091200,137304190,9280,9270,9280,9260,294
|
|
20240403,091100,134579060,9260,9260,9270,9260,802
|
|
20240403,091000,127145740,9260,9260,9270,9260,190
|
|
20240403,090900,125385110,9260,9270,9270,9250,3515
|
|
20240403,090800,92857370,9270,9270,9270,9260,1912
|
|
20240403,090700,75135430,9270,9280,9280,9260,1389
|
|
20240403,090600,62256110,9280,9290,9290,9280,174
|
|
20240403,090500,60641350,9290,9310,9310,9290,1652
|
|
20240403,090400,45284990,9320,9340,9340,9320,19
|
|
20240403,090300,45107690,9350,9360,9360,9350,103
|
|
20240403,090200,44143920,9360,9380,9380,9300,666
|
|
20240403,090100,37947350,9340,9360,9360,9340,2812
|
|
20240403,090000,11678950,9350,9350,9390,9350,1249
|