660 lines
31 KiB
CSV
660 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,195700,122557855,2355,2355,2355,2355,136
|
|
20240401,195600,122557855,2355,2355,2355,2355,0
|
|
20240401,195500,122557855,2355,2355,2355,2355,0
|
|
20240401,195400,122557855,2355,2355,2355,2355,0
|
|
20240401,195300,122557855,2355,2355,2355,2355,0
|
|
20240401,195200,122557855,2355,2355,2355,2355,0
|
|
20240401,195100,122557855,2355,2355,2355,2355,0
|
|
20240401,195000,122557855,2355,2355,2355,2355,0
|
|
20240401,194900,122557855,2355,2355,2355,2355,0
|
|
20240401,194800,122557855,2355,2355,2355,2355,0
|
|
20240401,194700,122557855,2355,2355,2355,2355,0
|
|
20240401,194600,122557855,2355,2355,2355,2355,0
|
|
20240401,194500,122557855,2355,2355,2355,2355,0
|
|
20240401,194400,122557855,2355,2355,2355,2355,0
|
|
20240401,194300,122557855,2355,2355,2355,2355,0
|
|
20240401,194200,122557855,2355,2355,2355,2355,0
|
|
20240401,194100,122557855,2355,2355,2355,2355,0
|
|
20240401,194000,122557855,2355,2355,2355,2355,0
|
|
20240401,193900,122557855,2355,2355,2355,2355,0
|
|
20240401,193800,122557855,2355,2355,2355,2355,0
|
|
20240401,193700,122557855,2355,2355,2355,2355,0
|
|
20240401,193600,122557855,2355,2355,2355,2355,0
|
|
20240401,193500,122557855,2355,2355,2355,2355,0
|
|
20240401,193400,122557855,2355,2355,2355,2355,0
|
|
20240401,193300,122557855,2355,2355,2355,2355,0
|
|
20240401,193200,122557855,2355,2355,2355,2355,0
|
|
20240401,193100,122557855,2355,2355,2355,2355,0
|
|
20240401,193000,122557855,2355,2355,2355,2355,0
|
|
20240401,192900,122557855,2355,2355,2355,2355,0
|
|
20240401,192800,122557855,2355,2355,2355,2355,0
|
|
20240401,192700,122557855,2355,2355,2355,2355,136
|
|
20240401,192600,122557855,2355,2355,2355,2355,0
|
|
20240401,192500,122557855,2355,2355,2355,2355,0
|
|
20240401,192400,122557855,2355,2355,2355,2355,0
|
|
20240401,192300,122557855,2355,2355,2355,2355,0
|
|
20240401,192200,122557855,2355,2355,2355,2355,0
|
|
20240401,192100,122557855,2355,2355,2355,2355,0
|
|
20240401,192000,122557855,2355,2355,2355,2355,0
|
|
20240401,191900,122557855,2355,2355,2355,2355,0
|
|
20240401,191800,122557855,2355,2355,2355,2355,0
|
|
20240401,191700,122557855,2355,2355,2355,2355,0
|
|
20240401,191600,122557855,2355,2355,2355,2355,0
|
|
20240401,191500,122557855,2355,2355,2355,2355,0
|
|
20240401,191400,122557855,2355,2355,2355,2355,0
|
|
20240401,191300,122557855,2355,2355,2355,2355,0
|
|
20240401,191200,122557855,2355,2355,2355,2355,0
|
|
20240401,191100,122557855,2355,2355,2355,2355,0
|
|
20240401,191000,122557855,2355,2355,2355,2355,0
|
|
20240401,190900,122557855,2355,2355,2355,2355,0
|
|
20240401,190800,122557855,2355,2355,2355,2355,0
|
|
20240401,190700,122557855,2355,2355,2355,2355,0
|
|
20240401,190600,122557855,2355,2355,2355,2355,0
|
|
20240401,190500,122557855,2355,2355,2355,2355,0
|
|
20240401,190400,122557855,2355,2355,2355,2355,0
|
|
20240401,190300,122557855,2355,2355,2355,2355,0
|
|
20240401,190200,122557855,2355,2355,2355,2355,0
|
|
20240401,190100,122557855,2355,2355,2355,2355,0
|
|
20240401,190000,122557855,2355,2355,2355,2355,0
|
|
20240401,185900,122557855,2355,2355,2355,2355,0
|
|
20240401,185800,122557855,2355,2355,2355,2355,0
|
|
20240401,185700,122557855,2355,2355,2355,2355,136
|
|
20240401,185600,122557855,2355,2355,2355,2355,0
|
|
20240401,185500,122557855,2355,2355,2355,2355,0
|
|
20240401,185400,122557855,2355,2355,2355,2355,0
|
|
20240401,185300,122557855,2355,2355,2355,2355,0
|
|
20240401,185200,122557855,2355,2355,2355,2355,0
|
|
20240401,185100,122557855,2355,2355,2355,2355,0
|
|
20240401,185000,122557855,2355,2355,2355,2355,0
|
|
20240401,184900,122557855,2355,2355,2355,2355,0
|
|
20240401,184800,122557855,2355,2355,2355,2355,0
|
|
20240401,184700,122557855,2355,2355,2355,2355,0
|
|
20240401,184600,122557855,2355,2355,2355,2355,0
|
|
20240401,184500,122557855,2355,2355,2355,2355,0
|
|
20240401,184400,122557855,2355,2355,2355,2355,0
|
|
20240401,184300,122557855,2355,2355,2355,2355,0
|
|
20240401,184200,122557855,2355,2355,2355,2355,0
|
|
20240401,184100,122557855,2355,2355,2355,2355,0
|
|
20240401,184000,122557855,2355,2355,2355,2355,0
|
|
20240401,183900,122557855,2355,2355,2355,2355,0
|
|
20240401,183800,122557855,2355,2355,2355,2355,0
|
|
20240401,183700,122557855,2355,2355,2355,2355,0
|
|
20240401,183600,122557855,2355,2355,2355,2355,0
|
|
20240401,183500,122557855,2355,2355,2355,2355,0
|
|
20240401,183400,122557855,2355,2355,2355,2355,0
|
|
20240401,183300,122557855,2355,2355,2355,2355,0
|
|
20240401,183200,122557855,2355,2355,2355,2355,0
|
|
20240401,183100,122557855,2355,2355,2355,2355,0
|
|
20240401,183000,122557855,2355,2355,2355,2355,0
|
|
20240401,182900,122557855,2355,2355,2355,2355,0
|
|
20240401,182800,122557855,2355,2355,2355,2355,0
|
|
20240401,182700,122557855,2355,2355,2355,2355,136
|
|
20240401,182600,122557855,2355,2355,2355,2355,0
|
|
20240401,182500,122557855,2355,2355,2355,2355,0
|
|
20240401,182400,122557855,2355,2355,2355,2355,0
|
|
20240401,182300,122557855,2355,2355,2355,2355,0
|
|
20240401,182200,122557855,2355,2355,2355,2355,0
|
|
20240401,182100,122557855,2355,2355,2355,2355,0
|
|
20240401,182000,122557855,2355,2355,2355,2355,0
|
|
20240401,181900,122557855,2355,2355,2355,2355,0
|
|
20240401,181800,122557855,2355,2355,2355,2355,0
|
|
20240401,181700,122557855,2355,2355,2355,2355,0
|
|
20240401,181600,122557855,2355,2355,2355,2355,0
|
|
20240401,181500,122557855,2355,2355,2355,2355,0
|
|
20240401,181400,122557855,2355,2355,2355,2355,0
|
|
20240401,181300,122557855,2355,2355,2355,2355,0
|
|
20240401,181200,122557855,2355,2355,2355,2355,0
|
|
20240401,181100,122557855,2355,2355,2355,2355,0
|
|
20240401,181000,122557855,2355,2355,2355,2355,0
|
|
20240401,180900,122557855,2355,2355,2355,2355,0
|
|
20240401,180800,122557855,2355,2355,2355,2355,0
|
|
20240401,180700,122557855,2355,2355,2355,2355,0
|
|
20240401,180600,122557855,2355,2355,2355,2355,0
|
|
20240401,180500,122557855,2355,2355,2355,2355,0
|
|
20240401,180400,122557855,2355,2355,2355,2355,0
|
|
20240401,180300,122557855,2355,2355,2355,2355,0
|
|
20240401,180200,122557855,2355,2355,2355,2355,0
|
|
20240401,180100,122557855,2355,2355,2355,2355,0
|
|
20240401,180000,122557855,2355,2355,2355,2355,0
|
|
20240401,175900,122557855,2355,2355,2355,2355,0
|
|
20240401,175800,122557855,2355,2355,2355,2355,0
|
|
20240401,175700,122557855,2355,2355,2355,2355,136
|
|
20240401,175600,122557855,2355,2355,2355,2355,0
|
|
20240401,175500,122557855,2355,2355,2355,2355,0
|
|
20240401,175400,122557855,2355,2355,2355,2355,0
|
|
20240401,175300,122557855,2355,2355,2355,2355,0
|
|
20240401,175200,122557855,2355,2355,2355,2355,0
|
|
20240401,175100,122557855,2355,2355,2355,2355,0
|
|
20240401,175000,122557855,2355,2355,2355,2355,0
|
|
20240401,174900,122557855,2355,2355,2355,2355,0
|
|
20240401,174800,122557855,2355,2355,2355,2355,0
|
|
20240401,174700,122557855,2355,2355,2355,2355,0
|
|
20240401,174600,122557855,2355,2355,2355,2355,0
|
|
20240401,174500,122557855,2355,2355,2355,2355,0
|
|
20240401,174400,122557855,2355,2355,2355,2355,0
|
|
20240401,174300,122557855,2355,2355,2355,2355,0
|
|
20240401,174200,122557855,2355,2355,2355,2355,0
|
|
20240401,174100,122557855,2355,2355,2355,2355,0
|
|
20240401,174000,122557855,2355,2355,2355,2355,0
|
|
20240401,173900,122557855,2355,2355,2355,2355,0
|
|
20240401,173800,122557855,2355,2355,2355,2355,0
|
|
20240401,173700,122557855,2355,2355,2355,2355,0
|
|
20240401,173600,122557855,2355,2355,2355,2355,0
|
|
20240401,173500,122557855,2355,2355,2355,2355,0
|
|
20240401,173400,122557855,2355,2355,2355,2355,0
|
|
20240401,173300,122557855,2355,2355,2355,2355,0
|
|
20240401,173200,122557855,2355,2355,2355,2355,0
|
|
20240401,173100,122557855,2355,2355,2355,2355,0
|
|
20240401,173000,122557855,2355,2355,2355,2355,0
|
|
20240401,172900,122557855,2355,2355,2355,2355,0
|
|
20240401,172800,122557855,2355,2355,2355,2355,0
|
|
20240401,172700,122557855,2355,2355,2355,2355,136
|
|
20240401,172600,122557855,2355,2355,2355,2355,0
|
|
20240401,172500,122557855,2355,2355,2355,2355,0
|
|
20240401,172400,122557855,2355,2355,2355,2355,0
|
|
20240401,172300,122557855,2355,2355,2355,2355,0
|
|
20240401,172200,122557855,2355,2355,2355,2355,0
|
|
20240401,172100,122557855,2355,2355,2355,2355,0
|
|
20240401,172000,122557855,2355,2355,2355,2355,0
|
|
20240401,171900,122557855,2355,2355,2355,2355,0
|
|
20240401,171800,122557855,2355,2355,2355,2355,0
|
|
20240401,171700,122557855,2355,2355,2355,2355,0
|
|
20240401,171600,122557855,2355,2355,2355,2355,0
|
|
20240401,171500,122557855,2355,2355,2355,2355,0
|
|
20240401,171400,122557855,2355,2355,2355,2355,0
|
|
20240401,171300,122557855,2355,2355,2355,2355,0
|
|
20240401,171200,122557855,2355,2355,2355,2355,0
|
|
20240401,171100,122557855,2355,2355,2355,2355,0
|
|
20240401,171000,122557855,2355,2355,2355,2355,0
|
|
20240401,170900,122557855,2355,2355,2355,2355,0
|
|
20240401,170800,122557855,2355,2355,2355,2355,0
|
|
20240401,170700,122557855,2355,2355,2355,2355,0
|
|
20240401,170600,122557855,2355,2355,2355,2355,0
|
|
20240401,170500,122557855,2355,2355,2355,2355,0
|
|
20240401,170400,122557855,2355,2355,2355,2355,0
|
|
20240401,170300,122557855,2355,2355,2355,2355,0
|
|
20240401,170200,122557855,2355,2355,2355,2355,0
|
|
20240401,170100,122557855,2355,2355,2355,2355,0
|
|
20240401,170000,122557855,2355,2355,2355,2355,0
|
|
20240401,165900,122557855,2355,2355,2355,2355,0
|
|
20240401,165800,122557855,2355,2355,2355,2355,0
|
|
20240401,165700,122557855,2355,2355,2355,2355,136
|
|
20240401,165600,122557855,2355,2355,2355,2355,0
|
|
20240401,165500,122557855,2355,2355,2355,2355,0
|
|
20240401,165400,122557855,2355,2355,2355,2355,0
|
|
20240401,165300,122557855,2355,2355,2355,2355,0
|
|
20240401,165200,122557855,2355,2355,2355,2355,0
|
|
20240401,165100,122557855,2355,2355,2355,2355,0
|
|
20240401,165000,122557855,2355,2355,2355,2355,0
|
|
20240401,164900,122557855,2355,2355,2355,2355,0
|
|
20240401,164800,122557855,2355,2355,2355,2355,0
|
|
20240401,164700,122557855,2355,2355,2355,2355,0
|
|
20240401,164600,122557855,2355,2355,2355,2355,0
|
|
20240401,164500,122557855,2355,2355,2355,2355,0
|
|
20240401,164400,122557855,2355,2355,2355,2355,0
|
|
20240401,164300,122557855,2355,2355,2355,2355,0
|
|
20240401,164200,122557855,2355,2355,2355,2355,0
|
|
20240401,164100,122557855,2355,2355,2355,2355,0
|
|
20240401,164000,122557855,2355,2355,2355,2355,0
|
|
20240401,163900,122557855,2355,2355,2355,2355,0
|
|
20240401,163800,122557855,2355,2355,2355,2355,0
|
|
20240401,163700,122557855,2355,2355,2355,2355,0
|
|
20240401,163600,122557855,2355,2355,2355,2355,0
|
|
20240401,163500,122557855,2355,2355,2355,2355,0
|
|
20240401,163400,122557855,2355,2355,2355,2355,0
|
|
20240401,163300,122557855,2355,2355,2355,2355,0
|
|
20240401,163200,122557855,2355,2355,2355,2355,0
|
|
20240401,163100,122557855,2355,2355,2355,2355,0
|
|
20240401,163000,122557855,2355,2355,2355,2355,0
|
|
20240401,162900,122557855,2355,2355,2355,2355,0
|
|
20240401,162800,122557855,2355,2355,2355,2355,0
|
|
20240401,162700,122557855,2355,2355,2355,2355,136
|
|
20240401,162600,122557855,2355,2355,2355,2355,0
|
|
20240401,162500,122557855,2355,2355,2355,2355,0
|
|
20240401,162400,122557855,2355,2355,2355,2355,0
|
|
20240401,162300,122557855,2355,2355,2355,2355,0
|
|
20240401,162200,122557855,2355,2355,2355,2355,0
|
|
20240401,162100,122557855,2355,2355,2355,2355,0
|
|
20240401,162000,122557855,2355,2355,2355,2355,0
|
|
20240401,161900,122557855,2355,2355,2355,2355,0
|
|
20240401,161800,122557855,2355,2355,2355,2355,0
|
|
20240401,161700,122557855,2355,2355,2355,2355,0
|
|
20240401,161600,122557855,2355,2355,2355,2355,0
|
|
20240401,161500,122557855,2355,2355,2355,2355,0
|
|
20240401,161400,122557855,2355,2355,2355,2355,0
|
|
20240401,161300,122557855,2355,2355,2355,2355,0
|
|
20240401,161200,122557855,2355,2355,2355,2355,0
|
|
20240401,161100,122557855,2355,2355,2355,2355,0
|
|
20240401,161000,122557855,2355,2355,2355,2355,0
|
|
20240401,160900,122557855,2355,2355,2355,2355,0
|
|
20240401,160800,122557855,2355,2355,2355,2355,0
|
|
20240401,160700,122557855,2355,2355,2355,2355,0
|
|
20240401,160600,122557855,2355,2355,2355,2355,0
|
|
20240401,160500,122557855,2355,2355,2355,2355,0
|
|
20240401,160400,122557855,2355,2355,2355,2355,0
|
|
20240401,160300,122557855,2355,2355,2355,2355,0
|
|
20240401,160200,122557855,2355,2355,2355,2355,0
|
|
20240401,160100,122557855,2355,2355,2355,2355,0
|
|
20240401,160000,122557855,2355,2355,2355,2355,0
|
|
20240401,155900,122557855,2355,2355,2355,2355,0
|
|
20240401,155800,122557855,2355,2355,2355,2355,0
|
|
20240401,155700,122557855,2355,2355,2355,2355,136
|
|
20240401,155600,122557855,2355,2355,2355,2355,0
|
|
20240401,155500,122557855,2355,2355,2355,2355,0
|
|
20240401,155400,122557855,2355,2355,2355,2355,0
|
|
20240401,155300,122557855,2355,2355,2355,2355,0
|
|
20240401,155200,122557855,2355,2355,2355,2355,0
|
|
20240401,155100,122557855,2355,2355,2355,2355,0
|
|
20240401,155000,122557855,2355,2355,2355,2355,0
|
|
20240401,154900,122557855,2355,2355,2355,2355,0
|
|
20240401,154800,122557855,2355,2355,2355,2355,0
|
|
20240401,154700,122557855,2355,2355,2355,2355,0
|
|
20240401,154600,122557855,2355,2355,2355,2355,0
|
|
20240401,154500,122557855,2355,2355,2355,2355,0
|
|
20240401,154400,122557855,2355,2355,2355,2355,0
|
|
20240401,154300,122557855,2355,2355,2355,2355,0
|
|
20240401,154200,122557855,2355,2355,2355,2355,0
|
|
20240401,154100,122557855,2355,2355,2355,2355,0
|
|
20240401,154000,122557855,2355,2355,2355,2355,0
|
|
20240401,153900,122557855,2355,2355,2355,2355,0
|
|
20240401,153800,122557855,2355,2355,2355,2355,0
|
|
20240401,153700,122557855,2355,2355,2355,2355,0
|
|
20240401,153600,122557855,2355,2355,2355,2355,0
|
|
20240401,153500,122557855,2355,2355,2355,2355,0
|
|
20240401,153400,122557855,2355,2355,2355,2355,0
|
|
20240401,153300,122557855,2355,2355,2355,2355,0
|
|
20240401,153200,122557855,2355,2355,2355,2355,0
|
|
20240401,153100,122557855,2355,2355,2355,2355,0
|
|
20240401,153000,122557855,2355,2355,2355,2355,136
|
|
20240401,152900,122237575,2350,2350,2350,2350,0
|
|
20240401,152800,122237575,2350,2350,2350,2350,0
|
|
20240401,152700,122237575,2350,2350,2350,2350,0
|
|
20240401,152600,122237575,2350,2350,2350,2350,0
|
|
20240401,152500,122237575,2350,2350,2350,2350,0
|
|
20240401,152400,122237575,2350,2350,2350,2350,0
|
|
20240401,152300,122237575,2350,2350,2350,2350,0
|
|
20240401,152200,122237575,2350,2350,2350,2350,0
|
|
20240401,152100,122237575,2350,2350,2350,2350,0
|
|
20240401,152000,122237575,2350,2350,2350,2350,0
|
|
20240401,151900,122237575,2350,2350,2350,2350,2
|
|
20240401,151800,122232875,2350,2350,2350,2350,0
|
|
20240401,151700,122232875,2350,2350,2350,2350,0
|
|
20240401,151600,122232875,2350,2350,2350,2350,0
|
|
20240401,151500,122232875,2350,2350,2350,2350,300
|
|
20240401,151400,121527875,2355,2355,2355,2355,0
|
|
20240401,151300,121527875,2355,2350,2355,2350,1605
|
|
20240401,151200,117752765,2355,2355,2355,2355,0
|
|
20240401,151100,117752765,2355,2350,2355,2350,4
|
|
20240401,151000,117743355,2350,2355,2355,2350,28
|
|
20240401,150900,117677450,2350,2350,2350,2350,0
|
|
20240401,150800,117677450,2350,2350,2350,2350,1
|
|
20240401,150700,117675100,2350,2350,2350,2350,0
|
|
20240401,150600,117675100,2350,2350,2350,2350,0
|
|
20240401,150500,117675100,2350,2350,2350,2350,0
|
|
20240401,150400,117675100,2350,2350,2350,2350,0
|
|
20240401,150300,117675100,2350,2350,2350,2350,1
|
|
20240401,150200,117672750,2355,2355,2355,2355,0
|
|
20240401,150100,117672750,2355,2350,2355,2350,1000
|
|
20240401,150000,115321030,2345,2345,2345,2340,59
|
|
20240401,145900,115182680,2335,2335,2335,2335,0
|
|
20240401,145800,115182680,2335,2335,2335,2335,1
|
|
20240401,145700,115180345,2335,2335,2335,2335,0
|
|
20240401,145600,115180345,2335,2335,2335,2335,15
|
|
20240401,145500,115145320,2335,2335,2335,2335,0
|
|
20240401,145400,115145320,2335,2335,2335,2335,0
|
|
20240401,145300,115145320,2335,2335,2335,2335,0
|
|
20240401,145200,115145320,2335,2335,2335,2335,1
|
|
20240401,145100,115142985,2335,2335,2335,2335,0
|
|
20240401,145000,115142985,2335,2335,2335,2335,1000
|
|
20240401,144900,112807985,2335,2335,2335,2335,54
|
|
20240401,144800,112681895,2335,2335,2335,2335,0
|
|
20240401,144700,112681895,2335,2345,2345,2335,2
|
|
20240401,144600,112677215,2335,2335,2335,2335,0
|
|
20240401,144500,112677215,2335,2335,2335,2335,0
|
|
20240401,144400,112677215,2335,2335,2335,2335,0
|
|
20240401,144300,112677215,2335,2335,2335,2335,0
|
|
20240401,144200,112677215,2335,2335,2335,2335,1
|
|
20240401,144100,112674880,2335,2335,2335,2335,0
|
|
20240401,144000,112674880,2335,2335,2335,2335,0
|
|
20240401,143900,112674880,2335,2335,2335,2335,0
|
|
20240401,143800,112674880,2335,2335,2335,2335,874
|
|
20240401,143700,110634090,2335,2340,2340,2335,11
|
|
20240401,143600,110608355,2340,2340,2340,2340,0
|
|
20240401,143500,110608355,2340,2340,2340,2340,108
|
|
20240401,143400,110355635,2340,2340,2340,2340,0
|
|
20240401,143300,110355635,2340,2340,2340,2340,0
|
|
20240401,143200,110355635,2340,2340,2340,2340,0
|
|
20240401,143100,110355635,2340,2340,2340,2340,1
|
|
20240401,143000,110353295,2340,2340,2340,2340,0
|
|
20240401,142900,110353295,2340,2340,2340,2340,0
|
|
20240401,142800,110353295,2340,2340,2340,2340,0
|
|
20240401,142700,110353295,2340,2340,2340,2340,11
|
|
20240401,142600,110327555,2345,2345,2345,2345,93
|
|
20240401,142500,110109470,2345,2345,2345,2345,1
|
|
20240401,142400,110107125,2345,2345,2345,2345,0
|
|
20240401,142300,110107125,2345,2345,2345,2345,0
|
|
20240401,142200,110107125,2345,2345,2345,2345,0
|
|
20240401,142100,110107125,2345,2345,2345,2345,1
|
|
20240401,142000,110104780,2345,2345,2345,2345,0
|
|
20240401,141900,110104780,2345,2345,2345,2345,0
|
|
20240401,141800,110104780,2345,2345,2345,2345,0
|
|
20240401,141700,110104780,2345,2345,2345,2345,0
|
|
20240401,141600,110104780,2345,2345,2345,2345,1
|
|
20240401,141500,110102435,2345,2345,2345,2345,0
|
|
20240401,141400,110102435,2345,2345,2345,2345,0
|
|
20240401,141300,110102435,2345,2345,2345,2345,0
|
|
20240401,141200,110102435,2345,2345,2345,2345,1
|
|
20240401,141100,110100090,2340,2340,2340,2340,0
|
|
20240401,141000,110100090,2340,2340,2340,2340,1
|
|
20240401,140900,110097750,2340,2340,2340,2340,0
|
|
20240401,140800,110097750,2340,2340,2340,2340,43
|
|
20240401,140700,109997130,2340,2340,2340,2340,0
|
|
20240401,140600,109997130,2340,2340,2340,2340,0
|
|
20240401,140500,109997130,2340,2340,2340,2340,1
|
|
20240401,140400,109994790,2335,2335,2335,2335,0
|
|
20240401,140300,109994790,2335,2335,2335,2335,0
|
|
20240401,140200,109994790,2335,2335,2335,2335,0
|
|
20240401,140100,109994790,2335,2345,2345,2335,4000
|
|
20240401,140000,100641590,2350,2350,2350,2350,420
|
|
20240401,135900,99654590,2350,2350,2350,2350,0
|
|
20240401,135800,99654590,2350,2350,2350,2350,0
|
|
20240401,135700,99654590,2350,2350,2350,2350,0
|
|
20240401,135600,99654590,2350,2350,2350,2350,0
|
|
20240401,135500,99654590,2350,2350,2350,2350,1
|
|
20240401,135400,99652240,2350,2350,2350,2350,0
|
|
20240401,135300,99652240,2350,2350,2350,2350,0
|
|
20240401,135200,99652240,2350,2350,2350,2350,0
|
|
20240401,135100,99652240,2350,2350,2350,2350,0
|
|
20240401,135000,99652240,2350,2350,2350,2350,0
|
|
20240401,134900,99652240,2350,2350,2350,2350,1
|
|
20240401,134800,99649890,2350,2350,2350,2350,0
|
|
20240401,134700,99649890,2350,2350,2350,2350,0
|
|
20240401,134600,99649890,2350,2350,2350,2350,0
|
|
20240401,134500,99649890,2350,2350,2350,2350,100
|
|
20240401,134400,99414890,2345,2350,2350,2345,1063
|
|
20240401,134300,96920860,2350,2350,2350,2350,0
|
|
20240401,134200,96920860,2350,2350,2350,2350,0
|
|
20240401,134100,96920860,2350,2350,2350,2350,0
|
|
20240401,134000,96920860,2350,2350,2350,2350,0
|
|
20240401,133900,96920860,2350,2355,2355,2350,2
|
|
20240401,133800,96916155,2355,2355,2355,2355,0
|
|
20240401,133700,96916155,2355,2355,2355,2355,0
|
|
20240401,133600,96916155,2355,2355,2355,2355,20
|
|
20240401,133500,96869055,2355,2355,2355,2355,5
|
|
20240401,133400,96857280,2345,2345,2345,2345,1
|
|
20240401,133300,96854935,2345,2345,2345,2345,0
|
|
20240401,133200,96854935,2345,2345,2345,2345,0
|
|
20240401,133100,96854935,2345,2345,2345,2345,0
|
|
20240401,133000,96854935,2345,2345,2345,2345,0
|
|
20240401,132900,96854935,2345,2345,2345,2345,1
|
|
20240401,132800,96852590,2355,2355,2355,2355,0
|
|
20240401,132700,96852590,2355,2355,2355,2355,0
|
|
20240401,132600,96852590,2355,2355,2355,2355,0
|
|
20240401,132500,96852590,2355,2355,2355,2355,18
|
|
20240401,132400,96810200,2345,2345,2345,2345,0
|
|
20240401,132300,96810200,2345,2345,2345,2345,1
|
|
20240401,132200,96807855,2345,2345,2345,2345,0
|
|
20240401,132100,96807855,2345,2345,2345,2345,0
|
|
20240401,132000,96807855,2345,2345,2345,2345,0
|
|
20240401,131900,96807855,2345,2345,2345,2345,0
|
|
20240401,131800,96807855,2345,2345,2345,2345,1
|
|
20240401,131700,96805510,2345,2345,2345,2345,0
|
|
20240401,131600,96805510,2345,2345,2345,2345,0
|
|
20240401,131500,96805510,2345,2345,2345,2345,0
|
|
20240401,131400,96805510,2345,2345,2345,2345,0
|
|
20240401,131300,96805510,2345,2345,2345,2345,1
|
|
20240401,131200,96803165,2345,2345,2345,2345,0
|
|
20240401,131100,96803165,2345,2345,2345,2345,0
|
|
20240401,131000,96803165,2345,2345,2345,2345,0
|
|
20240401,130900,96803165,2345,2345,2345,2345,5
|
|
20240401,130800,96791440,2345,2355,2355,2345,6
|
|
20240401,130700,96777320,2355,2355,2355,2355,0
|
|
20240401,130600,96777320,2355,2355,2355,2355,0
|
|
20240401,130500,96777320,2355,2355,2355,2355,0
|
|
20240401,130400,96777320,2355,2350,2355,2350,217
|
|
20240401,130300,96267305,2350,2350,2350,2350,1
|
|
20240401,130200,96264955,2345,2345,2345,2345,1
|
|
20240401,130100,96262610,2345,2345,2345,2345,0
|
|
20240401,130000,96262610,2345,2345,2345,2345,149
|
|
20240401,125900,95913205,2335,2335,2335,2335,0
|
|
20240401,125800,95913205,2335,2335,2335,2335,0
|
|
20240401,125700,95913205,2335,2335,2335,2335,1
|
|
20240401,125600,95910870,2335,2335,2335,2335,415
|
|
20240401,125500,94941845,2335,2335,2335,2335,134
|
|
20240401,125400,94628955,2335,2335,2335,2335,0
|
|
20240401,125300,94628955,2335,2335,2335,2335,0
|
|
20240401,125200,94628955,2335,2335,2335,2335,1
|
|
20240401,125100,94626620,2340,2340,2340,2340,0
|
|
20240401,125000,94626620,2340,2340,2340,2340,0
|
|
20240401,124900,94626620,2340,2340,2340,2340,1
|
|
20240401,124800,94624280,2335,2335,2335,2335,0
|
|
20240401,124700,94624280,2335,2335,2335,2335,1
|
|
20240401,124600,94621945,2340,2340,2340,2340,461
|
|
20240401,124500,93543205,2335,2335,2335,2335,0
|
|
20240401,124400,93543205,2335,2335,2335,2335,0
|
|
20240401,124300,93543205,2335,2335,2335,2335,0
|
|
20240401,124200,93543205,2335,2335,2335,2335,0
|
|
20240401,124100,93543205,2335,2335,2335,2335,1
|
|
20240401,124000,93540870,2335,2340,2340,2335,155
|
|
20240401,123900,93178845,2335,2335,2335,2335,0
|
|
20240401,123800,93178845,2335,2335,2335,2335,0
|
|
20240401,123700,93178845,2335,2335,2335,2335,12
|
|
20240401,123600,93150825,2335,2335,2335,2335,1
|
|
20240401,123500,93148490,2335,2335,2335,2335,0
|
|
20240401,123400,93148490,2335,2335,2335,2335,21
|
|
20240401,123300,93099455,2335,2335,2335,2335,0
|
|
20240401,123200,93099455,2335,2335,2335,2335,0
|
|
20240401,123100,93099455,2335,2335,2335,2335,873
|
|
20240401,123000,91061000,2340,2340,2340,2340,0
|
|
20240401,122900,91061000,2340,2340,2340,2340,50
|
|
20240401,122800,90944000,2335,2335,2335,2335,189
|
|
20240401,122700,90502685,2335,2335,2335,2335,0
|
|
20240401,122600,90502685,2335,2335,2335,2335,1
|
|
20240401,122500,90500350,2340,2340,2340,2340,0
|
|
20240401,122400,90500350,2340,2340,2340,2340,0
|
|
20240401,122300,90500350,2340,2335,2340,2335,1513
|
|
20240401,122200,86967345,2335,2335,2335,2335,0
|
|
20240401,122100,86967345,2335,2335,2335,2335,135
|
|
20240401,122000,86652120,2335,2335,2340,2335,34
|
|
20240401,121900,86572680,2335,2335,2335,2335,0
|
|
20240401,121800,86572680,2335,2335,2335,2335,9
|
|
20240401,121700,86551665,2340,2340,2340,2340,2
|
|
20240401,121600,86546985,2335,2335,2335,2335,0
|
|
20240401,121500,86546985,2335,2335,2335,2335,1
|
|
20240401,121400,86544650,2335,2335,2335,2335,0
|
|
20240401,121300,86544650,2335,2335,2335,2335,0
|
|
20240401,121200,86544650,2335,2335,2335,2335,0
|
|
20240401,121100,86544650,2335,2335,2335,2335,0
|
|
20240401,121000,86544650,2335,2335,2335,2335,1
|
|
20240401,120900,86542315,2340,2340,2340,2340,1
|
|
20240401,120800,86539975,2340,2340,2340,2340,0
|
|
20240401,120700,86539975,2340,2340,2340,2340,0
|
|
20240401,120600,86539975,2340,2340,2340,2340,0
|
|
20240401,120500,86539975,2340,2340,2340,2340,1
|
|
20240401,120400,86537635,2335,2335,2335,2335,1094
|
|
20240401,120300,83983145,2335,2335,2335,2335,2118
|
|
20240401,120200,79037615,2335,2340,2340,2335,135
|
|
20240401,120100,78722305,2345,2345,2345,2345,0
|
|
20240401,120000,78722305,2345,2345,2345,2345,1
|
|
20240401,115900,78719960,2340,2340,2340,2340,0
|
|
20240401,115800,78719960,2340,2340,2340,2340,5
|
|
20240401,115700,78708260,2340,2340,2340,2340,150
|
|
20240401,115600,78357260,2340,2340,2340,2340,0
|
|
20240401,115500,78357260,2340,2340,2340,2340,719
|
|
20240401,115400,76674800,2340,2340,2340,2340,1
|
|
20240401,115300,76672460,2335,2335,2335,2335,0
|
|
20240401,115200,76672460,2335,2335,2335,2335,0
|
|
20240401,115100,76672460,2335,2335,2335,2335,0
|
|
20240401,115000,76672460,2335,2335,2335,2335,0
|
|
20240401,114900,76672460,2335,2335,2335,2335,539
|
|
20240401,114800,75413895,2335,2335,2335,2335,0
|
|
20240401,114700,75413895,2335,2335,2335,2335,0
|
|
20240401,114600,75413895,2335,2335,2335,2335,0
|
|
20240401,114500,75413895,2335,2335,2335,2335,25
|
|
20240401,114400,75355520,2335,2345,2345,2335,167
|
|
20240401,114300,74963915,2345,2350,2350,2345,137
|
|
20240401,114200,74642620,2350,2350,2350,2350,0
|
|
20240401,114100,74642620,2350,2350,2350,2350,0
|
|
20240401,114000,74642620,2350,2350,2350,2350,0
|
|
20240401,113900,74642620,2350,2350,2350,2350,1
|
|
20240401,113800,74640270,2350,2350,2350,2350,0
|
|
20240401,113700,74640270,2350,2350,2350,2350,1
|
|
20240401,113600,74637920,2355,2355,2355,2355,0
|
|
20240401,113500,74637920,2355,2355,2355,2355,100
|
|
20240401,113400,74402420,2355,2355,2355,2355,2
|
|
20240401,113300,74397710,2340,2340,2340,2340,1
|
|
20240401,113200,74395370,2340,2340,2340,2340,1
|
|
20240401,113100,74393030,2335,2335,2335,2335,0
|
|
20240401,113000,74393030,2335,2335,2335,2335,0
|
|
20240401,112900,74393030,2335,2335,2335,2335,0
|
|
20240401,112800,74393030,2335,2345,2345,2335,1348
|
|
20240401,112700,71241915,2345,2345,2345,2345,0
|
|
20240401,112600,71241915,2345,2345,2345,2345,1
|
|
20240401,112500,71239570,2345,2345,2345,2345,0
|
|
20240401,112400,71239570,2345,2345,2345,2345,135
|
|
20240401,112300,70922995,2345,2355,2355,2345,15
|
|
20240401,112200,70887680,2355,2355,2355,2355,4
|
|
20240401,112100,70878260,2355,2355,2355,2355,0
|
|
20240401,112000,70878260,2355,2345,2355,2345,2
|
|
20240401,111900,70873560,2345,2345,2345,2345,0
|
|
20240401,111800,70873560,2345,2345,2345,2345,1
|
|
20240401,111700,70871215,2355,2355,2355,2355,10
|
|
20240401,111600,70847665,2355,2355,2355,2355,10
|
|
20240401,111500,70824115,2355,2340,2355,2340,88
|
|
20240401,111400,70616890,2345,2345,2345,2345,87
|
|
20240401,111300,70412875,2340,2340,2340,2340,0
|
|
20240401,111200,70412875,2340,2340,2340,2340,1
|
|
20240401,111100,70410535,2340,2340,2340,2340,0
|
|
20240401,111000,70410535,2340,2340,2340,2340,0
|
|
20240401,110900,70410535,2340,2345,2345,2340,9
|
|
20240401,110800,70389435,2335,2335,2335,2335,0
|
|
20240401,110700,70389435,2335,2335,2335,2335,1
|
|
20240401,110600,70387100,2345,2345,2345,2345,0
|
|
20240401,110500,70387100,2345,2335,2345,2335,136
|
|
20240401,110400,70069530,2335,2335,2335,2335,1
|
|
20240401,110300,70067195,2335,2335,2335,2335,0
|
|
20240401,110200,70067195,2335,2335,2335,2335,1
|
|
20240401,110100,70064860,2335,2335,2335,2335,0
|
|
20240401,110000,70064860,2335,2335,2335,2335,0
|
|
20240401,105900,70064860,2335,2335,2335,2335,0
|
|
20240401,105800,70064860,2335,2335,2335,2335,1
|
|
20240401,105700,70062525,2335,2340,2340,2335,21
|
|
20240401,105600,70013390,2335,2335,2335,2335,35
|
|
20240401,105500,69931665,2335,2335,2335,2335,0
|
|
20240401,105400,69931665,2335,2335,2335,2335,0
|
|
20240401,105300,69931665,2335,2335,2335,2335,0
|
|
20240401,105200,69931665,2335,2335,2335,2335,1
|
|
20240401,105100,69929330,2335,2335,2335,2335,4
|
|
20240401,105000,69919990,2335,2335,2335,2335,0
|
|
20240401,104900,69919990,2335,2335,2335,2335,35
|
|
20240401,104800,69838265,2335,2335,2335,2335,0
|
|
20240401,104700,69838265,2335,2335,2335,2335,0
|
|
20240401,104600,69838265,2335,2335,2335,2335,138
|
|
20240401,104500,69516035,2335,2335,2335,2335,50
|
|
20240401,104400,69399285,2335,2335,2335,2335,0
|
|
20240401,104300,69399285,2335,2335,2335,2335,0
|
|
20240401,104200,69399285,2335,2335,2335,2335,35
|
|
20240401,104100,69317560,2330,2330,2335,2330,1002
|
|
20240401,104000,66982700,2330,2345,2345,2330,3472
|
|
20240401,103900,58870640,2345,2345,2345,2345,885
|
|
20240401,103800,56795315,2340,2340,2340,2340,800
|
|
20240401,103700,54923315,2340,2340,2340,2340,0
|
|
20240401,103600,54923315,2340,2335,2340,2335,2
|
|
20240401,103500,54918640,2335,2335,2335,2335,1
|
|
20240401,103400,54916305,2335,2335,2335,2335,0
|
|
20240401,103300,54916305,2335,2335,2335,2335,174
|
|
20240401,103200,54510015,2330,2330,2330,2330,2826
|
|
20240401,103100,47925435,2335,2335,2335,2335,327
|
|
20240401,103000,47161890,2335,2335,2335,2335,2554
|
|
20240401,102900,41198300,2340,2340,2340,2335,256
|
|
20240401,102800,40599265,2340,2340,2340,2340,26
|
|
20240401,102700,40538425,2340,2335,2340,2335,1179
|
|
20240401,102600,37784100,2340,2340,2340,2340,1215
|
|
20240401,102500,34941000,2345,2345,2345,2345,1291
|
|
20240401,102400,31913605,2345,2345,2345,2345,1
|
|
20240401,102300,31911260,2350,2350,2350,2350,0
|
|
20240401,102200,31911260,2350,2350,2350,2350,0
|
|
20240401,102100,31911260,2350,2350,2350,2350,29
|
|
20240401,102000,31843110,2350,2350,2350,2350,1
|
|
20240401,101900,31840760,2350,2365,2365,2350,783
|
|
20240401,101800,29997555,2355,2355,2355,2355,1
|
|
20240401,101700,29995200,2365,2365,2365,2365,0
|
|
20240401,101600,29995200,2365,2365,2365,2365,0
|
|
20240401,101500,29995200,2365,2355,2365,2355,11
|
|
20240401,101400,29969195,2365,2365,2365,2365,0
|
|
20240401,101300,29969195,2365,2365,2365,2365,0
|
|
20240401,101200,29969195,2365,2355,2365,2355,34
|
|
20240401,101100,29888795,2355,2355,2355,2355,33
|
|
20240401,101000,29811080,2355,2355,2355,2355,1
|
|
20240401,100900,29808725,2355,2355,2355,2355,0
|
|
20240401,100800,29808725,2355,2355,2355,2355,136
|
|
20240401,100700,29488445,2355,2355,2355,2355,1
|
|
20240401,100600,29486090,2360,2360,2360,2360,0
|
|
20240401,100500,29486090,2360,2355,2360,2355,277
|
|
20240401,100400,28832755,2355,2355,2355,2355,1
|
|
20240401,100300,28830400,2355,2355,2355,2355,0
|
|
20240401,100200,28830400,2355,2355,2355,2355,20
|
|
20240401,100100,28783300,2355,2350,2355,2350,133
|
|
20240401,100000,28470470,2350,2350,2350,2350,0
|
|
20240401,095900,28470470,2350,2350,2350,2350,51
|
|
20240401,095800,28350620,2355,2355,2355,2355,551
|
|
20240401,095700,27053015,2350,2350,2350,2350,77
|
|
20240401,095600,26872065,2345,2345,2345,2345,0
|
|
20240401,095500,26872065,2345,2345,2345,2345,1
|
|
20240401,095400,26869720,2345,2345,2345,2345,1
|
|
20240401,095300,26867375,2345,2345,2345,2345,77
|
|
20240401,095200,26686810,2355,2355,2355,2355,0
|
|
20240401,095100,26686810,2355,2355,2355,2355,0
|
|
20240401,095000,26686810,2355,2345,2355,2345,2
|
|
20240401,094900,26682110,2355,2345,2355,2345,215
|
|
20240401,094800,26177925,2345,2345,2345,2345,0
|
|
20240401,094700,26177925,2345,2345,2345,2345,0
|
|
20240401,094600,26177925,2345,2345,2345,2345,14
|
|
20240401,094500,26145095,2345,2345,2345,2345,77
|
|
20240401,094400,25964530,2345,2350,2350,2345,112
|
|
20240401,094300,25701335,2350,2345,2350,2345,9
|
|
20240401,094200,25680190,2345,2345,2345,2345,0
|
|
20240401,094100,25680190,2345,2345,2345,2345,125
|
|
20240401,094000,25387065,2350,2350,2350,2350,0
|
|
20240401,093900,25387065,2350,2350,2350,2350,634
|
|
20240401,093800,23897165,2345,2345,2345,2345,2
|
|
20240401,093700,23892475,2350,2345,2350,2345,81
|
|
20240401,093600,23702510,2350,2350,2350,2350,236
|
|
20240401,093500,23147910,2350,2350,2350,2350,5
|
|
20240401,093400,23136160,2345,2345,2345,2345,0
|
|
20240401,093300,23136160,2345,2345,2345,2345,80
|
|
20240401,093200,22948560,2350,2350,2350,2350,44
|
|
20240401,093100,22845160,2345,2345,2345,2345,0
|
|
20240401,093000,22845160,2345,2345,2345,2345,72
|
|
20240401,092900,22676320,2345,2345,2345,2345,78
|
|
20240401,092800,22493410,2345,2345,2345,2345,1
|
|
20240401,092700,22491065,2350,2350,2350,2345,147
|
|
20240401,092600,22146115,2340,2340,2340,2340,100
|
|
20240401,092500,21912115,2340,2340,2340,2340,78
|
|
20240401,092400,21729595,2350,2350,2350,2350,0
|
|
20240401,092300,21729595,2350,2345,2350,2345,482
|
|
20240401,092200,20598305,2340,2340,2340,2340,2
|
|
20240401,092100,20593625,2340,2340,2340,2340,78
|
|
20240401,092000,20411105,2350,2350,2350,2350,0
|
|
20240401,091900,20411105,2350,2350,2350,2350,240
|
|
20240401,091800,19847105,2350,2345,2350,2345,238
|
|
20240401,091700,19288540,2335,2335,2335,2335,79
|
|
20240401,091600,19104075,2335,2335,2335,2335,1
|
|
20240401,091500,19101740,2350,2335,2350,2335,269
|
|
20240401,091400,18469705,2335,2335,2335,2335,0
|
|
20240401,091300,18469705,2335,2335,2335,2335,78
|
|
20240401,091200,18287575,2335,2335,2335,2335,1
|
|
20240401,091100,18285240,2350,2340,2350,2335,1837
|
|
20240401,091000,13981030,2340,2345,2345,2335,1394
|
|
20240401,090900,10716435,2335,2335,2335,2335,78
|
|
20240401,090800,10534305,2335,2335,2335,2335,10
|
|
20240401,090700,10510955,2335,2335,2335,2335,1
|
|
20240401,090600,10508620,2345,2345,2345,2345,273
|
|
20240401,090500,9868435,2335,2340,2340,2335,256
|
|
20240401,090400,9269450,2340,2340,2340,2340,30
|
|
20240401,090300,9199250,2335,2335,2335,2335,273
|
|
20240401,090200,8561795,2335,2335,2335,2335,0
|
|
20240401,090100,8561795,2335,2335,2335,2335,1
|
|
20240401,090000,8559460,2345,2335,2345,2335,2891
|