623 lines
30 KiB
CSV
623 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,192000,1154103455,2610,2610,2610,2610,22373
|
|
20240403,191900,1154103455,2610,2610,2610,2610,0
|
|
20240403,191800,1154103455,2610,2610,2610,2610,0
|
|
20240403,191700,1154103455,2610,2610,2610,2610,0
|
|
20240403,191600,1154103455,2610,2610,2610,2610,0
|
|
20240403,191500,1154103455,2610,2610,2610,2610,0
|
|
20240403,191400,1154103455,2610,2610,2610,2610,0
|
|
20240403,191300,1154103455,2610,2610,2610,2610,0
|
|
20240403,191200,1154103455,2610,2610,2610,2610,0
|
|
20240403,191100,1154103455,2610,2610,2610,2610,0
|
|
20240403,191000,1154103455,2610,2610,2610,2610,0
|
|
20240403,190900,1154103455,2610,2610,2610,2610,0
|
|
20240403,190800,1154103455,2610,2610,2610,2610,0
|
|
20240403,190700,1154103455,2610,2610,2610,2610,0
|
|
20240403,190600,1154103455,2610,2610,2610,2610,0
|
|
20240403,190500,1154103455,2610,2610,2610,2610,0
|
|
20240403,190400,1154103455,2610,2610,2610,2610,0
|
|
20240403,190300,1154103455,2610,2610,2610,2610,0
|
|
20240403,190200,1154103455,2610,2610,2610,2610,0
|
|
20240403,190100,1154103455,2610,2610,2610,2610,0
|
|
20240403,190000,1154103455,2610,2610,2610,2610,0
|
|
20240403,185900,1154103455,2610,2610,2610,2610,0
|
|
20240403,185800,1154103455,2610,2610,2610,2610,0
|
|
20240403,185700,1154103455,2610,2610,2610,2610,0
|
|
20240403,185600,1154103455,2610,2610,2610,2610,0
|
|
20240403,185500,1154103455,2610,2610,2610,2610,0
|
|
20240403,185400,1154103455,2610,2610,2610,2610,0
|
|
20240403,185300,1154103455,2610,2610,2610,2610,0
|
|
20240403,185200,1154103455,2610,2610,2610,2610,0
|
|
20240403,185100,1154103455,2610,2610,2610,2610,0
|
|
20240403,185000,1154103455,2610,2610,2610,2610,22373
|
|
20240403,184900,1154103455,2610,2610,2610,2610,0
|
|
20240403,184800,1154103455,2610,2610,2610,2610,0
|
|
20240403,184700,1154103455,2610,2610,2610,2610,0
|
|
20240403,184600,1154103455,2610,2610,2610,2610,0
|
|
20240403,184500,1154103455,2610,2610,2610,2610,0
|
|
20240403,184400,1154103455,2610,2610,2610,2610,0
|
|
20240403,184300,1154103455,2610,2610,2610,2610,0
|
|
20240403,184200,1154103455,2610,2610,2610,2610,0
|
|
20240403,184100,1154103455,2610,2610,2610,2610,0
|
|
20240403,184000,1154103455,2610,2610,2610,2610,0
|
|
20240403,183900,1154103455,2610,2610,2610,2610,0
|
|
20240403,183800,1154103455,2610,2610,2610,2610,0
|
|
20240403,183700,1154103455,2610,2610,2610,2610,0
|
|
20240403,183600,1154103455,2610,2610,2610,2610,0
|
|
20240403,183500,1154103455,2610,2610,2610,2610,0
|
|
20240403,183400,1154103455,2610,2610,2610,2610,0
|
|
20240403,183300,1154103455,2610,2610,2610,2610,0
|
|
20240403,183200,1154103455,2610,2610,2610,2610,0
|
|
20240403,183100,1154103455,2610,2610,2610,2610,0
|
|
20240403,183000,1154103455,2610,2610,2610,2610,0
|
|
20240403,182900,1154103455,2610,2610,2610,2610,0
|
|
20240403,182800,1154103455,2610,2610,2610,2610,0
|
|
20240403,182700,1154103455,2610,2610,2610,2610,0
|
|
20240403,182600,1154103455,2610,2610,2610,2610,0
|
|
20240403,182500,1154103455,2610,2610,2610,2610,0
|
|
20240403,182400,1154103455,2610,2610,2610,2610,0
|
|
20240403,182300,1154103455,2610,2610,2610,2610,0
|
|
20240403,182200,1154103455,2610,2610,2610,2610,0
|
|
20240403,182100,1154103455,2610,2610,2610,2610,0
|
|
20240403,182000,1154103455,2610,2610,2610,2610,22373
|
|
20240403,181900,1154103455,2610,2610,2610,2610,0
|
|
20240403,181800,1154103455,2610,2610,2610,2610,0
|
|
20240403,181700,1154103455,2610,2610,2610,2610,0
|
|
20240403,181600,1154103455,2610,2610,2610,2610,0
|
|
20240403,181500,1154103455,2610,2610,2610,2610,0
|
|
20240403,181400,1154103455,2610,2610,2610,2610,0
|
|
20240403,181300,1154103455,2610,2610,2610,2610,0
|
|
20240403,181200,1154103455,2610,2610,2610,2610,0
|
|
20240403,181100,1154103455,2610,2610,2610,2610,0
|
|
20240403,181000,1154103455,2610,2610,2610,2610,0
|
|
20240403,180900,1154103455,2610,2610,2610,2610,0
|
|
20240403,180800,1154103455,2610,2610,2610,2610,0
|
|
20240403,180700,1154103455,2610,2610,2610,2610,0
|
|
20240403,180600,1154103455,2610,2610,2610,2610,0
|
|
20240403,180500,1154103455,2610,2610,2610,2610,0
|
|
20240403,180400,1154103455,2610,2610,2610,2610,0
|
|
20240403,180300,1154103455,2610,2610,2610,2610,0
|
|
20240403,180200,1154103455,2610,2610,2610,2610,0
|
|
20240403,180100,1154103455,2610,2610,2610,2610,0
|
|
20240403,180000,1154103455,2610,2610,2610,2610,0
|
|
20240403,175900,1154103455,2610,2610,2610,2610,0
|
|
20240403,175800,1154103455,2610,2610,2610,2610,0
|
|
20240403,175700,1154103455,2610,2610,2610,2610,0
|
|
20240403,175600,1154103455,2610,2610,2610,2610,0
|
|
20240403,175500,1154103455,2610,2610,2610,2610,0
|
|
20240403,175400,1154103455,2610,2610,2610,2610,0
|
|
20240403,175300,1154103455,2610,2610,2610,2610,0
|
|
20240403,175200,1154103455,2610,2610,2610,2610,0
|
|
20240403,175100,1154103455,2610,2610,2610,2610,0
|
|
20240403,175000,1154103455,2610,2610,2610,2610,22373
|
|
20240403,174900,1154103455,2610,2610,2610,2610,0
|
|
20240403,174800,1154103455,2610,2610,2610,2610,0
|
|
20240403,174700,1154103455,2610,2610,2610,2610,0
|
|
20240403,174600,1154103455,2610,2610,2610,2610,0
|
|
20240403,174500,1154103455,2610,2610,2610,2610,0
|
|
20240403,174400,1154103455,2610,2610,2610,2610,0
|
|
20240403,174300,1154103455,2610,2610,2610,2610,0
|
|
20240403,174200,1154103455,2610,2610,2610,2610,0
|
|
20240403,174100,1154103455,2610,2610,2610,2610,0
|
|
20240403,174000,1154103455,2610,2610,2610,2610,0
|
|
20240403,173900,1154103455,2610,2610,2610,2610,0
|
|
20240403,173800,1154103455,2610,2610,2610,2610,0
|
|
20240403,173700,1154103455,2610,2610,2610,2610,0
|
|
20240403,173600,1154103455,2610,2610,2610,2610,0
|
|
20240403,173500,1154103455,2610,2610,2610,2610,0
|
|
20240403,173400,1154103455,2610,2610,2610,2610,0
|
|
20240403,173300,1154103455,2610,2610,2610,2610,0
|
|
20240403,173200,1154103455,2610,2610,2610,2610,0
|
|
20240403,173100,1154103455,2610,2610,2610,2610,0
|
|
20240403,173000,1154103455,2610,2610,2610,2610,0
|
|
20240403,172900,1154103455,2610,2610,2610,2610,0
|
|
20240403,172800,1154103455,2610,2610,2610,2610,0
|
|
20240403,172700,1154103455,2610,2610,2610,2610,0
|
|
20240403,172600,1154103455,2610,2610,2610,2610,0
|
|
20240403,172500,1154103455,2610,2610,2610,2610,0
|
|
20240403,172400,1154103455,2610,2610,2610,2610,0
|
|
20240403,172300,1154103455,2610,2610,2610,2610,0
|
|
20240403,172200,1154103455,2610,2610,2610,2610,0
|
|
20240403,172100,1154103455,2610,2610,2610,2610,0
|
|
20240403,172000,1154103455,2610,2610,2610,2610,22373
|
|
20240403,171900,1154103455,2610,2610,2610,2610,0
|
|
20240403,171800,1154103455,2610,2610,2610,2610,0
|
|
20240403,171700,1154103455,2610,2610,2610,2610,0
|
|
20240403,171600,1154103455,2610,2610,2610,2610,0
|
|
20240403,171500,1154103455,2610,2610,2610,2610,0
|
|
20240403,171400,1154103455,2610,2610,2610,2610,0
|
|
20240403,171300,1154103455,2610,2610,2610,2610,0
|
|
20240403,171200,1154103455,2610,2610,2610,2610,0
|
|
20240403,171100,1154103455,2610,2610,2610,2610,0
|
|
20240403,171000,1154103455,2610,2610,2610,2610,0
|
|
20240403,170900,1154103455,2610,2610,2610,2610,0
|
|
20240403,170800,1154103455,2610,2610,2610,2610,0
|
|
20240403,170700,1154103455,2610,2610,2610,2610,0
|
|
20240403,170600,1154103455,2610,2610,2610,2610,0
|
|
20240403,170500,1154103455,2610,2610,2610,2610,0
|
|
20240403,170400,1154103455,2610,2610,2610,2610,0
|
|
20240403,170300,1154103455,2610,2610,2610,2610,0
|
|
20240403,170200,1154103455,2610,2610,2610,2610,0
|
|
20240403,170100,1154103455,2610,2610,2610,2610,0
|
|
20240403,170000,1154103455,2610,2610,2610,2610,0
|
|
20240403,165900,1154103455,2610,2610,2610,2610,0
|
|
20240403,165800,1154103455,2610,2610,2610,2610,0
|
|
20240403,165700,1154103455,2610,2610,2610,2610,0
|
|
20240403,165600,1154103455,2610,2610,2610,2610,0
|
|
20240403,165500,1154103455,2610,2610,2610,2610,0
|
|
20240403,165400,1154103455,2610,2610,2610,2610,0
|
|
20240403,165300,1154103455,2610,2610,2610,2610,0
|
|
20240403,165200,1154103455,2610,2610,2610,2610,0
|
|
20240403,165100,1154103455,2610,2610,2610,2610,0
|
|
20240403,165000,1154103455,2610,2610,2610,2610,22373
|
|
20240403,164900,1154103455,2610,2610,2610,2610,0
|
|
20240403,164800,1154103455,2610,2610,2610,2610,0
|
|
20240403,164700,1154103455,2610,2610,2610,2610,0
|
|
20240403,164600,1154103455,2610,2610,2610,2610,0
|
|
20240403,164500,1154103455,2610,2610,2610,2610,0
|
|
20240403,164400,1154103455,2610,2610,2610,2610,0
|
|
20240403,164300,1154103455,2610,2610,2610,2610,0
|
|
20240403,164200,1154103455,2610,2610,2610,2610,0
|
|
20240403,164100,1154103455,2610,2610,2610,2610,0
|
|
20240403,164000,1154103455,2610,2610,2610,2610,0
|
|
20240403,163900,1154103455,2610,2610,2610,2610,0
|
|
20240403,163800,1154103455,2610,2610,2610,2610,0
|
|
20240403,163700,1154103455,2610,2610,2610,2610,0
|
|
20240403,163600,1154103455,2610,2610,2610,2610,0
|
|
20240403,163500,1154103455,2610,2610,2610,2610,0
|
|
20240403,163400,1154103455,2610,2610,2610,2610,0
|
|
20240403,163300,1154103455,2610,2610,2610,2610,0
|
|
20240403,163200,1154103455,2610,2610,2610,2610,0
|
|
20240403,163100,1154103455,2610,2610,2610,2610,0
|
|
20240403,163000,1154103455,2610,2610,2610,2610,0
|
|
20240403,162900,1154103455,2610,2610,2610,2610,0
|
|
20240403,162800,1154103455,2610,2610,2610,2610,0
|
|
20240403,162700,1154103455,2610,2610,2610,2610,0
|
|
20240403,162600,1154103455,2610,2610,2610,2610,0
|
|
20240403,162500,1154103455,2610,2610,2610,2610,0
|
|
20240403,162400,1154103455,2610,2610,2610,2610,0
|
|
20240403,162300,1154103455,2610,2610,2610,2610,0
|
|
20240403,162200,1154103455,2610,2610,2610,2610,0
|
|
20240403,162100,1154103455,2610,2610,2610,2610,0
|
|
20240403,162000,1154103455,2610,2610,2610,2610,22373
|
|
20240403,161900,1154103455,2610,2610,2610,2610,0
|
|
20240403,161800,1154103455,2610,2610,2610,2610,0
|
|
20240403,161700,1154103455,2610,2610,2610,2610,0
|
|
20240403,161600,1154103455,2610,2610,2610,2610,0
|
|
20240403,161500,1154103455,2610,2610,2610,2610,0
|
|
20240403,161400,1154103455,2610,2610,2610,2610,0
|
|
20240403,161300,1154103455,2610,2610,2610,2610,0
|
|
20240403,161200,1154103455,2610,2610,2610,2610,0
|
|
20240403,161100,1154103455,2610,2610,2610,2610,0
|
|
20240403,161000,1154103455,2610,2610,2610,2610,0
|
|
20240403,160900,1154103455,2610,2610,2610,2610,0
|
|
20240403,160800,1154103455,2610,2610,2610,2610,0
|
|
20240403,160700,1154103455,2610,2610,2610,2610,0
|
|
20240403,160600,1154103455,2610,2610,2610,2610,0
|
|
20240403,160500,1154103455,2610,2610,2610,2610,0
|
|
20240403,160400,1154103455,2610,2610,2610,2610,0
|
|
20240403,160300,1154103455,2610,2610,2610,2610,0
|
|
20240403,160200,1154103455,2610,2610,2610,2610,0
|
|
20240403,160100,1154103455,2610,2610,2610,2610,0
|
|
20240403,160000,1154103455,2610,2610,2610,2610,0
|
|
20240403,155900,1154103455,2610,2610,2610,2610,0
|
|
20240403,155800,1154103455,2610,2610,2610,2610,0
|
|
20240403,155700,1154103455,2610,2610,2610,2610,0
|
|
20240403,155600,1154103455,2610,2610,2610,2610,0
|
|
20240403,155500,1154103455,2610,2610,2610,2610,0
|
|
20240403,155400,1154103455,2610,2610,2610,2610,0
|
|
20240403,155300,1154103455,2610,2610,2610,2610,0
|
|
20240403,155200,1154103455,2610,2610,2610,2610,0
|
|
20240403,155100,1154103455,2610,2610,2610,2610,0
|
|
20240403,155000,1154103455,2610,2610,2610,2610,22373
|
|
20240403,154900,1154103455,2610,2610,2610,2610,0
|
|
20240403,154800,1154103455,2610,2610,2610,2610,0
|
|
20240403,154700,1154103455,2610,2610,2610,2610,0
|
|
20240403,154600,1154103455,2610,2610,2610,2610,0
|
|
20240403,154500,1154103455,2610,2610,2610,2610,0
|
|
20240403,154400,1154103455,2610,2610,2610,2610,0
|
|
20240403,154300,1154103455,2610,2610,2610,2610,0
|
|
20240403,154200,1154103455,2610,2610,2610,2610,0
|
|
20240403,154100,1154103455,2610,2610,2610,2610,0
|
|
20240403,154000,1154103455,2610,2610,2610,2610,0
|
|
20240403,153900,1154103455,2610,2610,2610,2610,0
|
|
20240403,153800,1154103455,2610,2610,2610,2610,0
|
|
20240403,153700,1154103455,2610,2610,2610,2610,0
|
|
20240403,153600,1154103455,2610,2610,2610,2610,0
|
|
20240403,153500,1154103455,2610,2610,2610,2610,0
|
|
20240403,153400,1154103455,2610,2610,2610,2610,0
|
|
20240403,153300,1154103455,2610,2610,2610,2610,0
|
|
20240403,153200,1154103455,2610,2610,2610,2610,0
|
|
20240403,153100,1154103455,2610,2610,2610,2610,0
|
|
20240403,153000,1154103455,2610,2610,2610,2610,22373
|
|
20240403,152900,1095709925,2620,2620,2620,2620,0
|
|
20240403,152800,1095709925,2620,2620,2620,2620,0
|
|
20240403,152700,1095709925,2620,2620,2620,2620,0
|
|
20240403,152600,1095709925,2620,2620,2620,2620,0
|
|
20240403,152500,1095709925,2620,2620,2620,2620,0
|
|
20240403,152400,1095709925,2620,2620,2620,2620,0
|
|
20240403,152300,1095709925,2620,2620,2620,2620,0
|
|
20240403,152200,1095709925,2620,2620,2620,2620,0
|
|
20240403,152100,1095709925,2620,2620,2620,2620,0
|
|
20240403,152000,1095709925,2620,2620,2620,2620,0
|
|
20240403,151900,1095709925,2620,2620,2620,2610,3521
|
|
20240403,151800,1086506535,2620,2620,2620,2615,1317
|
|
20240403,151700,1083062385,2615,2620,2620,2615,697
|
|
20240403,151600,1081236465,2620,2620,2620,2620,500
|
|
20240403,151500,1079926465,2625,2620,2625,2620,2200
|
|
20240403,151400,1074159235,2620,2620,2620,2620,128
|
|
20240403,151300,1073823875,2625,2620,2625,2620,214
|
|
20240403,151200,1073262195,2620,2620,2620,2620,628
|
|
20240403,151100,1071616835,2615,2625,2625,2615,41
|
|
20240403,151000,1071509610,2630,2630,2630,2630,0
|
|
20240403,150900,1071509610,2630,2630,2630,2630,0
|
|
20240403,150800,1071509610,2630,2620,2630,2615,2220
|
|
20240403,150700,1065695370,2625,2615,2625,2615,940
|
|
20240403,150600,1063232255,2615,2615,2615,2615,129
|
|
20240403,150500,1062894920,2615,2615,2615,2615,2453
|
|
20240403,150400,1056480325,2615,2615,2620,2615,1204
|
|
20240403,150300,1053330865,2615,2615,2615,2615,2247
|
|
20240403,150200,1047454960,2615,2615,2615,2615,100
|
|
20240403,150100,1047193460,2620,2620,2620,2620,2143
|
|
20240403,150000,1041578800,2620,2635,2635,2620,412
|
|
20240403,145900,1040493675,2635,2635,2635,2635,47
|
|
20240403,145800,1040369830,2635,2635,2635,2635,1
|
|
20240403,145700,1040367195,2635,2635,2635,2635,10
|
|
20240403,145600,1040340845,2630,2630,2630,2625,602
|
|
20240403,145500,1038758645,2635,2635,2635,2635,0
|
|
20240403,145400,1038758645,2635,2635,2635,2635,0
|
|
20240403,145300,1038758645,2635,2635,2635,2635,0
|
|
20240403,145200,1038758645,2635,2630,2635,2625,8861
|
|
20240403,145100,1015451760,2625,2625,2630,2625,455
|
|
20240403,145000,1014257365,2625,2625,2625,2625,0
|
|
20240403,144900,1014257365,2625,2630,2630,2625,1854
|
|
20240403,144800,1009385465,2625,2630,2630,2625,520
|
|
20240403,144700,1008020365,2630,2630,2630,2630,711
|
|
20240403,144600,1006150435,2635,2635,2635,2635,0
|
|
20240403,144500,1006150435,2635,2635,2635,2635,0
|
|
20240403,144400,1006150435,2635,2635,2635,2635,20
|
|
20240403,144300,1006097735,2630,2630,2630,2630,781
|
|
20240403,144200,1004043705,2640,2640,2640,2640,2
|
|
20240403,144100,1004038425,2630,2630,2630,2630,0
|
|
20240403,144000,1004038425,2630,2630,2630,2630,0
|
|
20240403,143900,1004038425,2630,2630,2630,2630,10
|
|
20240403,143800,1004012125,2630,2630,2630,2630,0
|
|
20240403,143700,1004012125,2630,2630,2630,2630,1
|
|
20240403,143600,1004009495,2630,2635,2635,2630,1249
|
|
20240403,143500,1000720625,2635,2635,2635,2635,0
|
|
20240403,143400,1000720625,2635,2630,2635,2630,633
|
|
20240403,143300,999052680,2630,2635,2635,2630,1795
|
|
20240403,143200,994331005,2635,2635,2635,2635,24
|
|
20240403,143100,994267765,2635,2635,2635,2635,7
|
|
20240403,143000,994249320,2635,2635,2635,2635,380
|
|
20240403,142900,993248020,2635,2640,2640,2635,41
|
|
20240403,142800,993139980,2640,2640,2640,2640,310
|
|
20240403,142700,992321580,2635,2635,2640,2635,212
|
|
20240403,142600,991762660,2640,2640,2640,2640,50
|
|
20240403,142500,991630660,2645,2635,2645,2635,1397
|
|
20240403,142400,987941675,2635,2635,2635,2635,182
|
|
20240403,142300,987462105,2640,2640,2640,2630,1153
|
|
20240403,142200,984418255,2630,2630,2630,2630,69
|
|
20240403,142100,984236785,2635,2635,2635,2635,76
|
|
20240403,142000,984036525,2630,2630,2630,2630,1048
|
|
20240403,141900,981280285,2630,2630,2630,2630,612
|
|
20240403,141800,979670725,2630,2630,2630,2630,100
|
|
20240403,141700,979407725,2630,2640,2640,2630,250
|
|
20240403,141600,978749945,2635,2635,2635,2635,317
|
|
20240403,141500,977914650,2640,2630,2640,2630,501
|
|
20240403,141400,976597000,2640,2640,2640,2640,0
|
|
20240403,141300,976597000,2640,2640,2640,2640,1
|
|
20240403,141200,976594360,2630,2630,2630,2630,500
|
|
20240403,141100,975279360,2630,2630,2630,2630,0
|
|
20240403,141000,975279360,2630,2630,2630,2630,500
|
|
20240403,140900,973964360,2630,2630,2630,2630,0
|
|
20240403,140800,973964360,2630,2630,2630,2630,0
|
|
20240403,140700,973964360,2630,2630,2630,2630,0
|
|
20240403,140600,973964360,2630,2635,2635,2630,186
|
|
20240403,140500,973474775,2635,2635,2635,2635,138
|
|
20240403,140400,973111145,2630,2630,2630,2630,1
|
|
20240403,140300,973108515,2630,2645,2645,2630,166
|
|
20240403,140200,972670435,2645,2645,2645,2645,0
|
|
20240403,140100,972670435,2645,2645,2645,2645,950
|
|
20240403,140000,970157685,2645,2640,2645,2640,240
|
|
20240403,135900,969523940,2640,2640,2640,2640,1222
|
|
20240403,135800,966297860,2640,2635,2640,2635,513
|
|
20240403,135700,964945775,2635,2635,2635,2635,189
|
|
20240403,135600,964447760,2635,2635,2635,2635,27
|
|
20240403,135500,964376615,2635,2635,2635,2635,0
|
|
20240403,135400,964376615,2635,2635,2635,2635,1
|
|
20240403,135300,964373980,2635,2635,2635,2635,299
|
|
20240403,135200,963586115,2635,2635,2635,2635,0
|
|
20240403,135100,963586115,2635,2635,2635,2635,0
|
|
20240403,135000,963586115,2635,2630,2635,2625,414
|
|
20240403,134900,962497355,2645,2645,2645,2645,2
|
|
20240403,134800,962492065,2645,2630,2645,2630,2534
|
|
20240403,134700,955815145,2640,2640,2640,2640,235
|
|
20240403,134600,955194745,2630,2630,2630,2630,10
|
|
20240403,134500,955168445,2630,2635,2635,2630,3190
|
|
20240403,134400,946763295,2635,2640,2640,2635,701
|
|
20240403,134300,944913315,2640,2640,2640,2640,0
|
|
20240403,134200,944913315,2640,2635,2640,2635,75
|
|
20240403,134100,944715440,2640,2645,2645,2640,81
|
|
20240403,134000,944501325,2640,2640,2640,2640,14
|
|
20240403,133900,944464365,2640,2640,2640,2640,1510
|
|
20240403,133800,940477965,2640,2645,2645,2640,137
|
|
20240403,133700,940116280,2645,2645,2645,2645,1
|
|
20240403,133600,940113635,2640,2640,2640,2640,222
|
|
20240403,133500,939527555,2645,2645,2645,2645,23
|
|
20240403,133400,939466720,2645,2640,2645,2640,205
|
|
20240403,133300,938925510,2640,2640,2640,2640,20
|
|
20240403,133200,938872710,2645,2645,2645,2645,354
|
|
20240403,133100,937936380,2655,2655,2655,2655,2
|
|
20240403,133000,937931070,2655,2645,2655,2645,113
|
|
20240403,132900,937631305,2650,2655,2655,2650,4578
|
|
20240403,132800,925498255,2655,2655,2655,2650,1983
|
|
20240403,132700,920233680,2655,2650,2655,2650,883
|
|
20240403,132600,917889890,2655,2655,2660,2655,1361
|
|
20240403,132500,914275325,2655,2660,2660,2655,3593
|
|
20240403,132400,904725675,2660,2650,2660,2650,5095
|
|
20240403,132300,891190920,2645,2645,2650,2645,2053
|
|
20240403,132200,885750735,2645,2645,2650,2645,1177
|
|
20240403,132100,882633990,2645,2640,2650,2640,203
|
|
20240403,132000,882097055,2645,2645,2645,2645,507
|
|
20240403,131900,880756040,2645,2645,2645,2645,213
|
|
20240403,131800,880192655,2645,2640,2650,2640,1625
|
|
20240403,131700,875890145,2645,2640,2645,2640,4452
|
|
20240403,131600,864116865,2640,2635,2640,2635,120
|
|
20240403,131500,863800165,2640,2635,2640,2635,1088
|
|
20240403,131400,860929360,2635,2635,2640,2635,1139
|
|
20240403,131300,857927720,2635,2635,2635,2635,39
|
|
20240403,131200,857824955,2635,2635,2635,2635,191
|
|
20240403,131100,857321670,2630,2630,2630,2630,0
|
|
20240403,131000,857321670,2630,2630,2630,2630,100
|
|
20240403,130900,857058670,2635,2635,2635,2635,395
|
|
20240403,130800,856017845,2635,2635,2635,2635,0
|
|
20240403,130700,856017845,2635,2640,2640,2635,272
|
|
20240403,130600,855300065,2640,2645,2645,2640,2704
|
|
20240403,130500,848157085,2645,2640,2645,2640,3138
|
|
20240403,130400,839870735,2640,2640,2640,2640,404
|
|
20240403,130300,838804175,2645,2635,2645,2630,4271
|
|
20240403,130200,827529935,2630,2630,2640,2630,4079
|
|
20240403,130100,816773255,2630,2630,2630,2630,377
|
|
20240403,130000,815781745,2635,2630,2635,2630,296
|
|
20240403,125900,815003260,2630,2630,2630,2625,75
|
|
20240403,125800,814806235,2630,2630,2630,2630,0
|
|
20240403,125700,814806235,2630,2630,2630,2630,245
|
|
20240403,125600,814161885,2620,2625,2625,2620,1256
|
|
20240403,125500,810870645,2625,2625,2625,2625,585
|
|
20240403,125400,809335020,2635,2635,2635,2635,0
|
|
20240403,125300,809335020,2635,2635,2635,2635,78
|
|
20240403,125200,809129490,2635,2635,2635,2635,0
|
|
20240403,125100,809129490,2635,2625,2635,2625,3567
|
|
20240403,125000,799739740,2620,2620,2620,2620,80
|
|
20240403,124900,799530140,2625,2620,2625,2620,2
|
|
20240403,124800,799524895,2625,2620,2625,2620,2123
|
|
20240403,124700,793957710,2615,2615,2615,2615,1
|
|
20240403,124600,793955095,2615,2615,2615,2615,199
|
|
20240403,124500,793434710,2620,2620,2620,2620,86
|
|
20240403,124400,793209390,2620,2615,2620,2610,4592
|
|
20240403,124300,781217195,2615,2615,2615,2615,151
|
|
20240403,124200,780822330,2620,2620,2620,2620,500
|
|
20240403,124100,779512330,2615,2615,2615,2615,0
|
|
20240403,124000,779512330,2615,2620,2620,2615,241
|
|
20240403,123900,778881615,2615,2620,2620,2615,3031
|
|
20240403,123800,770952890,2620,2620,2620,2620,308
|
|
20240403,123700,770145930,2625,2625,2625,2625,0
|
|
20240403,123600,770145930,2625,2625,2625,2625,0
|
|
20240403,123500,770145930,2625,2625,2625,2625,0
|
|
20240403,123400,770145930,2625,2625,2625,2625,200
|
|
20240403,123300,769620930,2620,2620,2620,2620,0
|
|
20240403,123200,769620930,2620,2620,2620,2620,0
|
|
20240403,123100,769620930,2620,2620,2620,2620,0
|
|
20240403,123000,769620930,2620,2620,2620,2620,166
|
|
20240403,122900,769186010,2620,2620,2620,2620,95
|
|
20240403,122800,768937110,2625,2620,2625,2620,3
|
|
20240403,122700,768929245,2620,2620,2620,2620,260
|
|
20240403,122600,768248045,2620,2620,2620,2620,1
|
|
20240403,122500,768245425,2625,2625,2625,2625,400
|
|
20240403,122400,767195425,2625,2625,2625,2625,0
|
|
20240403,122300,767195425,2625,2625,2625,2625,0
|
|
20240403,122200,767195425,2625,2625,2625,2625,0
|
|
20240403,122100,767195425,2625,2625,2625,2625,45
|
|
20240403,122000,767077300,2625,2620,2625,2620,923
|
|
20240403,121900,764659030,2625,2625,2630,2625,102
|
|
20240403,121800,764391275,2620,2620,2620,2620,220
|
|
20240403,121700,763814875,2620,2620,2620,2620,20
|
|
20240403,121600,763762475,2610,2610,2610,2610,151
|
|
20240403,121500,763368365,2610,2620,2620,2610,7
|
|
20240403,121400,763350035,2610,2615,2615,2610,7612
|
|
20240403,121300,743479565,2615,2615,2615,2615,143
|
|
20240403,121200,743105620,2620,2620,2620,2620,2
|
|
20240403,121100,743100380,2610,2610,2610,2610,0
|
|
20240403,121000,743100380,2610,2610,2610,2610,0
|
|
20240403,120900,743100380,2610,2610,2610,2610,1235
|
|
20240403,120800,739877030,2610,2610,2610,2610,0
|
|
20240403,120700,739877030,2610,2615,2625,2610,1185
|
|
20240403,120600,736779745,2615,2620,2620,2615,1116
|
|
20240403,120500,733858325,2620,2620,2620,2620,0
|
|
20240403,120400,733858325,2620,2620,2620,2620,93
|
|
20240403,120300,733614665,2620,2620,2620,2620,0
|
|
20240403,120200,733614665,2620,2620,2620,2620,10
|
|
20240403,120100,733588465,2615,2615,2615,2610,3153
|
|
20240403,120000,725357625,2620,2625,2625,2615,1047
|
|
20240403,115900,722614530,2615,2615,2615,2615,2000
|
|
20240403,115800,717384530,2615,2625,2625,2615,138
|
|
20240403,115700,717023650,2615,2620,2620,2615,3664
|
|
20240403,115600,707439185,2620,2620,2620,2620,0
|
|
20240403,115500,707439185,2620,2620,2620,2620,0
|
|
20240403,115400,707439185,2620,2620,2620,2620,927
|
|
20240403,115300,705010445,2625,2625,2625,2625,2606
|
|
20240403,115200,698169695,2625,2625,2625,2625,0
|
|
20240403,115100,698169695,2625,2625,2625,2625,0
|
|
20240403,115000,698169695,2625,2625,2625,2625,0
|
|
20240403,114900,698169695,2625,2625,2625,2625,1
|
|
20240403,114800,698167070,2630,2635,2635,2630,3251
|
|
20240403,114700,689606940,2630,2630,2630,2630,6
|
|
20240403,114600,689591160,2635,2635,2635,2635,59
|
|
20240403,114500,689435695,2635,2635,2635,2635,0
|
|
20240403,114400,689435695,2635,2635,2635,2635,0
|
|
20240403,114300,689435695,2635,2635,2635,2635,0
|
|
20240403,114200,689435695,2635,2635,2635,2635,1
|
|
20240403,114100,689433060,2630,2635,2640,2630,6110
|
|
20240403,114000,673333210,2635,2640,2640,2635,41
|
|
20240403,113900,673225130,2635,2635,2635,2635,5
|
|
20240403,113800,673211955,2640,2635,2640,2635,1914
|
|
20240403,113700,668164830,2640,2635,2640,2635,1424
|
|
20240403,113600,664407680,2635,2640,2640,2635,338
|
|
20240403,113500,663517005,2635,2635,2635,2635,3515
|
|
20240403,113400,654254980,2635,2635,2635,2635,266
|
|
20240403,113300,653554070,2635,2635,2635,2635,750
|
|
20240403,113200,651577820,2635,2635,2635,2635,19
|
|
20240403,113100,651527755,2635,2630,2635,2630,736
|
|
20240403,113000,649592070,2630,2630,2630,2630,16
|
|
20240403,112900,649549990,2630,2630,2630,2630,10
|
|
20240403,112800,649523690,2630,2630,2630,2630,338
|
|
20240403,112700,648634750,2630,2630,2630,2630,75
|
|
20240403,112600,648437500,2630,2630,2630,2625,3
|
|
20240403,112500,648429615,2625,2625,2625,2625,139
|
|
20240403,112400,648064740,2625,2615,2625,2615,3
|
|
20240403,112300,648056885,2615,2615,2615,2615,74
|
|
20240403,112200,647863375,2625,2630,2630,2625,1386
|
|
20240403,112100,644224575,2630,2630,2630,2630,0
|
|
20240403,112000,644224575,2630,2630,2630,2630,1
|
|
20240403,111900,644221945,2625,2625,2625,2625,1
|
|
20240403,111800,644219320,2630,2625,2630,2620,892
|
|
20240403,111700,641877570,2615,2615,2615,2615,681
|
|
20240403,111600,640096755,2620,2620,2620,2620,0
|
|
20240403,111500,640096755,2620,2620,2620,2620,1010
|
|
20240403,111400,637450555,2620,2620,2620,2620,4
|
|
20240403,111300,637440075,2625,2625,2625,2625,903
|
|
20240403,111200,635069700,2625,2625,2625,2625,180
|
|
20240403,111100,634597200,2630,2625,2630,2625,168
|
|
20240403,111000,634156190,2625,2625,2625,2625,262
|
|
20240403,110900,633468440,2625,2620,2625,2620,202
|
|
20240403,110800,632939195,2620,2620,2620,2620,0
|
|
20240403,110700,632939195,2620,2620,2620,2620,1001
|
|
20240403,110600,630316575,2620,2620,2620,2620,15
|
|
20240403,110500,630277275,2625,2625,2625,2625,345
|
|
20240403,110400,629371650,2625,2625,2630,2625,189
|
|
20240403,110300,628875520,2630,2630,2630,2630,0
|
|
20240403,110200,628875520,2630,2630,2630,2630,817
|
|
20240403,110100,626726810,2635,2635,2640,2635,1551
|
|
20240403,110000,622639920,2635,2635,2635,2635,3612
|
|
20240403,105900,613122300,2630,2630,2630,2630,100
|
|
20240403,105800,612859300,2635,2635,2635,2635,152
|
|
20240403,105700,612458780,2635,2630,2635,2630,315
|
|
20240403,105600,611630255,2630,2630,2630,2630,126
|
|
20240403,105500,611298875,2635,2630,2635,2630,3
|
|
20240403,105400,611290980,2630,2630,2630,2630,2
|
|
20240403,105300,611285720,2630,2630,2630,2630,180
|
|
20240403,105200,610812320,2630,2630,2630,2630,269
|
|
20240403,105100,610104850,2630,2630,2630,2630,250
|
|
20240403,105000,609447350,2625,2630,2630,2625,40
|
|
20240403,104900,609342250,2635,2630,2635,2625,1068
|
|
20240403,104800,606528945,2630,2630,2630,2630,2176
|
|
20240403,104700,600806065,2630,2625,2630,2625,3655
|
|
20240403,104600,591193440,2630,2625,2630,2625,1781
|
|
20240403,104500,586516910,2625,2625,2625,2625,10
|
|
20240403,104400,586490660,2625,2625,2625,2625,103
|
|
20240403,104300,586220285,2625,2625,2625,2625,0
|
|
20240403,104200,586220285,2625,2625,2625,2625,51
|
|
20240403,104100,586086410,2625,2625,2625,2625,49
|
|
20240403,104000,585957785,2625,2625,2625,2625,3600
|
|
20240403,103900,576507785,2625,2625,2625,2625,1
|
|
20240403,103800,576505160,2625,2625,2625,2625,301
|
|
20240403,103700,575715035,2625,2630,2630,2625,729
|
|
20240403,103600,573799740,2630,2630,2630,2630,273
|
|
20240403,103500,573081750,2630,2630,2630,2630,1170
|
|
20240403,103400,570004650,2630,2630,2630,2630,3565
|
|
20240403,103300,560628700,2630,2625,2630,2625,2199
|
|
20240403,103200,554845500,2625,2625,2625,2625,1179
|
|
20240403,103100,551750625,2625,2620,2625,2620,4286
|
|
20240403,103000,540500575,2620,2620,2620,2620,1810
|
|
20240403,102900,535758375,2620,2620,2620,2620,542
|
|
20240403,102800,534338335,2620,2625,2625,2620,852
|
|
20240403,102700,532106090,2620,2615,2620,2615,940
|
|
20240403,102600,529644785,2620,2615,2620,2615,1031
|
|
20240403,102500,526946070,2615,2625,2625,2615,5001
|
|
20240403,102400,513868445,2620,2615,2620,2615,4636
|
|
20240403,102300,501742895,2620,2625,2625,2620,2916
|
|
20240403,102200,494101160,2620,2625,2625,2620,758
|
|
20240403,102100,492112700,2625,2620,2625,2620,827
|
|
20240403,102000,489943720,2620,2620,2620,2620,200
|
|
20240403,101900,489419720,2615,2615,2620,2615,7557
|
|
20240403,101800,469630570,2615,2610,2615,2610,288
|
|
20240403,101700,468877545,2610,2610,2610,2610,40
|
|
20240403,101600,468773145,2615,2615,2615,2615,1
|
|
20240403,101500,468770530,2615,2615,2615,2615,2
|
|
20240403,101400,468765300,2615,2615,2615,2615,0
|
|
20240403,101300,468765300,2615,2615,2615,2615,2334
|
|
20240403,101200,462661890,2620,2620,2620,2620,0
|
|
20240403,101100,462661890,2620,2620,2620,2620,38
|
|
20240403,101000,462562330,2620,2620,2620,2620,605
|
|
20240403,100900,460977230,2620,2615,2620,2615,246
|
|
20240403,100800,460332720,2615,2615,2615,2615,1256
|
|
20240403,100700,457048280,2615,2615,2615,2615,1
|
|
20240403,100600,457045665,2610,2610,2610,2610,0
|
|
20240403,100500,457045665,2610,2615,2615,2610,325
|
|
20240403,100400,456195795,2615,2615,2615,2615,463
|
|
20240403,100300,454985050,2620,2615,2620,2615,536
|
|
20240403,100200,453583230,2615,2625,2625,2615,165
|
|
20240403,100100,453151220,2625,2615,2625,2615,48
|
|
20240403,100000,453025690,2615,2615,2615,2615,0
|
|
20240403,095900,453025690,2615,2600,2620,2600,4217
|
|
20240403,095800,441995340,2600,2595,2600,2590,7091
|
|
20240403,095700,423558875,2595,2595,2595,2595,647
|
|
20240403,095600,421879910,2595,2600,2600,2595,6
|
|
20240403,095500,421864325,2600,2600,2600,2600,0
|
|
20240403,095400,421864325,2600,2605,2605,2585,762
|
|
20240403,095300,419893765,2585,2595,2595,2585,12107
|
|
20240403,095200,388569180,2595,2595,2595,2595,1785
|
|
20240403,095100,383937105,2595,2600,2600,2590,7338
|
|
20240403,095000,364922745,2595,2605,2605,2595,10400
|
|
20240403,094900,337918760,2605,2605,2605,2605,351
|
|
20240403,094800,337004405,2605,2605,2605,2605,0
|
|
20240403,094700,337004405,2605,2605,2605,2605,751
|
|
20240403,094600,335048050,2615,2605,2615,2605,301
|
|
20240403,094500,334263935,2605,2610,2610,2605,100
|
|
20240403,094400,334003420,2610,2610,2610,2610,778
|
|
20240403,094300,331972840,2610,2610,2610,2610,112
|
|
20240403,094200,331680520,2605,2610,2610,2605,280
|
|
20240403,094100,330950120,2605,2605,2605,2605,84
|
|
20240403,094000,330731300,2605,2605,2610,2605,641
|
|
20240403,093900,329058745,2605,2605,2605,2605,1192
|
|
20240403,093800,325953585,2610,2610,2610,2610,46
|
|
20240403,093700,325833525,2605,2610,2610,2605,65
|
|
20240403,093600,325663995,2600,2600,2600,2600,0
|
|
20240403,093500,325663995,2600,2600,2600,2600,100
|
|
20240403,093400,325403995,2600,2605,2605,2600,3183
|
|
20240403,093300,317115680,2605,2605,2605,2605,2379
|
|
20240403,093200,310918385,2610,2610,2610,2610,7875
|
|
20240403,093100,290364635,2610,2610,2615,2610,2126
|
|
20240403,093000,284810775,2615,2615,2615,2615,858
|
|
20240403,092900,282567105,2615,2620,2620,2615,270
|
|
20240403,092800,281861050,2615,2620,2620,2615,118
|
|
20240403,092700,281552355,2620,2615,2620,2615,1642
|
|
20240403,092600,277258020,2615,2615,2620,2615,522
|
|
20240403,092500,275892985,2615,2615,2615,2615,2897
|
|
20240403,092400,268317330,2615,2615,2615,2615,594
|
|
20240403,092300,266764020,2615,2615,2615,2615,309
|
|
20240403,092200,265955985,2615,2615,2615,2610,2386
|
|
20240403,092100,259727520,2610,2610,2615,2610,578
|
|
20240403,092000,258218935,2610,2615,2615,2610,113
|
|
20240403,091900,257923490,2615,2610,2615,2605,3655
|
|
20240403,091800,248401435,2605,2600,2615,2600,1780
|
|
20240403,091700,243764995,2600,2610,2610,2600,591
|
|
20240403,091600,242225605,2610,2610,2610,2600,294
|
|
20240403,091500,241460685,2610,2600,2615,2595,2565
|
|
20240403,091400,234793170,2600,2615,2620,2600,4870
|
|
20240403,091300,222107630,2605,2615,2620,2595,13324
|
|
20240403,091200,187434000,2615,2620,2620,2615,1996
|
|
20240403,091100,182214255,2620,2615,2620,2615,1053
|
|
20240403,091000,179456975,2615,2625,2625,2615,4517
|
|
20240403,090900,167624885,2625,2625,2630,2620,2143
|
|
20240403,090800,161999655,2630,2630,2640,2625,1887
|
|
20240403,090700,157031355,2630,2635,2640,2630,2040
|
|
20240403,090600,151655200,2645,2635,2645,2630,5931
|
|
20240403,090500,135999855,2630,2630,2635,2630,6303
|
|
20240403,090400,119408350,2630,2620,2630,2620,3594
|
|
20240403,090300,109966590,2620,2620,2630,2615,7730
|
|
20240403,090200,89691955,2620,2625,2625,2620,1165
|
|
20240403,090100,86634550,2625,2625,2630,2615,8669
|
|
20240403,090000,63849840,2625,2630,2630,2620,22377
|