615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,191200,517983260,2980,2980,2980,2980,1334
|
|
20240401,191100,517983260,2980,2980,2980,2980,0
|
|
20240401,191000,517983260,2980,2980,2980,2980,0
|
|
20240401,190900,517983260,2980,2980,2980,2980,0
|
|
20240401,190800,517983260,2980,2980,2980,2980,0
|
|
20240401,190700,517983260,2980,2980,2980,2980,0
|
|
20240401,190600,517983260,2980,2980,2980,2980,0
|
|
20240401,190500,517983260,2980,2980,2980,2980,0
|
|
20240401,190400,517983260,2980,2980,2980,2980,0
|
|
20240401,190300,517983260,2980,2980,2980,2980,0
|
|
20240401,190200,517983260,2980,2980,2980,2980,0
|
|
20240401,190100,517983260,2980,2980,2980,2980,0
|
|
20240401,190000,517983260,2980,2980,2980,2980,0
|
|
20240401,185900,517983260,2980,2980,2980,2980,0
|
|
20240401,185800,517983260,2980,2980,2980,2980,0
|
|
20240401,185700,517983260,2980,2980,2980,2980,0
|
|
20240401,185600,517983260,2980,2980,2980,2980,0
|
|
20240401,185500,517983260,2980,2980,2980,2980,0
|
|
20240401,185400,517983260,2980,2980,2980,2980,0
|
|
20240401,185300,517983260,2980,2980,2980,2980,0
|
|
20240401,185200,517983260,2980,2980,2980,2980,0
|
|
20240401,185100,517983260,2980,2980,2980,2980,0
|
|
20240401,185000,517983260,2980,2980,2980,2980,0
|
|
20240401,184900,517983260,2980,2980,2980,2980,0
|
|
20240401,184800,517983260,2980,2980,2980,2980,0
|
|
20240401,184700,517983260,2980,2980,2980,2980,0
|
|
20240401,184600,517983260,2980,2980,2980,2980,0
|
|
20240401,184500,517983260,2980,2980,2980,2980,0
|
|
20240401,184400,517983260,2980,2980,2980,2980,0
|
|
20240401,184300,517983260,2980,2980,2980,2980,0
|
|
20240401,184200,517983260,2980,2980,2980,2980,1334
|
|
20240401,184100,517983260,2980,2980,2980,2980,0
|
|
20240401,184000,517983260,2980,2980,2980,2980,0
|
|
20240401,183900,517983260,2980,2980,2980,2980,0
|
|
20240401,183800,517983260,2980,2980,2980,2980,0
|
|
20240401,183700,517983260,2980,2980,2980,2980,0
|
|
20240401,183600,517983260,2980,2980,2980,2980,0
|
|
20240401,183500,517983260,2980,2980,2980,2980,0
|
|
20240401,183400,517983260,2980,2980,2980,2980,0
|
|
20240401,183300,517983260,2980,2980,2980,2980,0
|
|
20240401,183200,517983260,2980,2980,2980,2980,0
|
|
20240401,183100,517983260,2980,2980,2980,2980,0
|
|
20240401,183000,517983260,2980,2980,2980,2980,0
|
|
20240401,182900,517983260,2980,2980,2980,2980,0
|
|
20240401,182800,517983260,2980,2980,2980,2980,0
|
|
20240401,182700,517983260,2980,2980,2980,2980,0
|
|
20240401,182600,517983260,2980,2980,2980,2980,0
|
|
20240401,182500,517983260,2980,2980,2980,2980,0
|
|
20240401,182400,517983260,2980,2980,2980,2980,0
|
|
20240401,182300,517983260,2980,2980,2980,2980,0
|
|
20240401,182200,517983260,2980,2980,2980,2980,0
|
|
20240401,182100,517983260,2980,2980,2980,2980,0
|
|
20240401,182000,517983260,2980,2980,2980,2980,0
|
|
20240401,181900,517983260,2980,2980,2980,2980,0
|
|
20240401,181800,517983260,2980,2980,2980,2980,0
|
|
20240401,181700,517983260,2980,2980,2980,2980,0
|
|
20240401,181600,517983260,2980,2980,2980,2980,0
|
|
20240401,181500,517983260,2980,2980,2980,2980,0
|
|
20240401,181400,517983260,2980,2980,2980,2980,0
|
|
20240401,181300,517983260,2980,2980,2980,2980,0
|
|
20240401,181200,517983260,2980,2980,2980,2980,1334
|
|
20240401,181100,517983260,2980,2980,2980,2980,0
|
|
20240401,181000,517983260,2980,2980,2980,2980,0
|
|
20240401,180900,517983260,2980,2980,2980,2980,0
|
|
20240401,180800,517983260,2980,2980,2980,2980,0
|
|
20240401,180700,517983260,2980,2980,2980,2980,0
|
|
20240401,180600,517983260,2980,2980,2980,2980,0
|
|
20240401,180500,517983260,2980,2980,2980,2980,0
|
|
20240401,180400,517983260,2980,2980,2980,2980,0
|
|
20240401,180300,517983260,2980,2980,2980,2980,0
|
|
20240401,180200,517983260,2980,2980,2980,2980,0
|
|
20240401,180100,517983260,2980,2980,2980,2980,0
|
|
20240401,180000,517983260,2980,2980,2980,2980,0
|
|
20240401,175900,517983260,2980,2980,2980,2980,0
|
|
20240401,175800,517983260,2980,2980,2980,2980,0
|
|
20240401,175700,517983260,2980,2980,2980,2980,0
|
|
20240401,175600,517983260,2980,2980,2980,2980,0
|
|
20240401,175500,517983260,2980,2980,2980,2980,0
|
|
20240401,175400,517983260,2980,2980,2980,2980,0
|
|
20240401,175300,517983260,2980,2980,2980,2980,0
|
|
20240401,175200,517983260,2980,2980,2980,2980,0
|
|
20240401,175100,517983260,2980,2980,2980,2980,0
|
|
20240401,175000,517983260,2980,2980,2980,2980,0
|
|
20240401,174900,517983260,2980,2980,2980,2980,0
|
|
20240401,174800,517983260,2980,2980,2980,2980,0
|
|
20240401,174700,517983260,2980,2980,2980,2980,0
|
|
20240401,174600,517983260,2980,2980,2980,2980,0
|
|
20240401,174500,517983260,2980,2980,2980,2980,0
|
|
20240401,174400,517983260,2980,2980,2980,2980,0
|
|
20240401,174300,517983260,2980,2980,2980,2980,0
|
|
20240401,174200,517983260,2980,2980,2980,2980,1334
|
|
20240401,174100,517983260,2980,2980,2980,2980,0
|
|
20240401,174000,517983260,2980,2980,2980,2980,0
|
|
20240401,173900,517983260,2980,2980,2980,2980,0
|
|
20240401,173800,517983260,2980,2980,2980,2980,0
|
|
20240401,173700,517983260,2980,2980,2980,2980,0
|
|
20240401,173600,517983260,2980,2980,2980,2980,0
|
|
20240401,173500,517983260,2980,2980,2980,2980,0
|
|
20240401,173400,517983260,2980,2980,2980,2980,0
|
|
20240401,173300,517983260,2980,2980,2980,2980,0
|
|
20240401,173200,517983260,2980,2980,2980,2980,0
|
|
20240401,173100,517983260,2980,2980,2980,2980,0
|
|
20240401,173000,517983260,2980,2980,2980,2980,0
|
|
20240401,172900,517983260,2980,2980,2980,2980,0
|
|
20240401,172800,517983260,2980,2980,2980,2980,0
|
|
20240401,172700,517983260,2980,2980,2980,2980,0
|
|
20240401,172600,517983260,2980,2980,2980,2980,0
|
|
20240401,172500,517983260,2980,2980,2980,2980,0
|
|
20240401,172400,517983260,2980,2980,2980,2980,0
|
|
20240401,172300,517983260,2980,2980,2980,2980,0
|
|
20240401,172200,517983260,2980,2980,2980,2980,0
|
|
20240401,172100,517983260,2980,2980,2980,2980,0
|
|
20240401,172000,517983260,2980,2980,2980,2980,0
|
|
20240401,171900,517983260,2980,2980,2980,2980,0
|
|
20240401,171800,517983260,2980,2980,2980,2980,0
|
|
20240401,171700,517983260,2980,2980,2980,2980,0
|
|
20240401,171600,517983260,2980,2980,2980,2980,0
|
|
20240401,171500,517983260,2980,2980,2980,2980,0
|
|
20240401,171400,517983260,2980,2980,2980,2980,0
|
|
20240401,171300,517983260,2980,2980,2980,2980,0
|
|
20240401,171200,517983260,2980,2980,2980,2980,1334
|
|
20240401,171100,517983260,2980,2980,2980,2980,0
|
|
20240401,171000,517983260,2980,2980,2980,2980,0
|
|
20240401,170900,517983260,2980,2980,2980,2980,0
|
|
20240401,170800,517983260,2980,2980,2980,2980,0
|
|
20240401,170700,517983260,2980,2980,2980,2980,0
|
|
20240401,170600,517983260,2980,2980,2980,2980,0
|
|
20240401,170500,517983260,2980,2980,2980,2980,0
|
|
20240401,170400,517983260,2980,2980,2980,2980,0
|
|
20240401,170300,517983260,2980,2980,2980,2980,0
|
|
20240401,170200,517983260,2980,2980,2980,2980,0
|
|
20240401,170100,517983260,2980,2980,2980,2980,0
|
|
20240401,170000,517983260,2980,2980,2980,2980,0
|
|
20240401,165900,517983260,2980,2980,2980,2980,0
|
|
20240401,165800,517983260,2980,2980,2980,2980,0
|
|
20240401,165700,517983260,2980,2980,2980,2980,0
|
|
20240401,165600,517983260,2980,2980,2980,2980,0
|
|
20240401,165500,517983260,2980,2980,2980,2980,0
|
|
20240401,165400,517983260,2980,2980,2980,2980,0
|
|
20240401,165300,517983260,2980,2980,2980,2980,0
|
|
20240401,165200,517983260,2980,2980,2980,2980,0
|
|
20240401,165100,517983260,2980,2980,2980,2980,0
|
|
20240401,165000,517983260,2980,2980,2980,2980,0
|
|
20240401,164900,517983260,2980,2980,2980,2980,0
|
|
20240401,164800,517983260,2980,2980,2980,2980,0
|
|
20240401,164700,517983260,2980,2980,2980,2980,0
|
|
20240401,164600,517983260,2980,2980,2980,2980,0
|
|
20240401,164500,517983260,2980,2980,2980,2980,0
|
|
20240401,164400,517983260,2980,2980,2980,2980,0
|
|
20240401,164300,517983260,2980,2980,2980,2980,0
|
|
20240401,164200,517983260,2980,2980,2980,2980,1334
|
|
20240401,164100,517983260,2980,2980,2980,2980,0
|
|
20240401,164000,517983260,2980,2980,2980,2980,0
|
|
20240401,163900,517983260,2980,2980,2980,2980,0
|
|
20240401,163800,517983260,2980,2980,2980,2980,0
|
|
20240401,163700,517983260,2980,2980,2980,2980,0
|
|
20240401,163600,517983260,2980,2980,2980,2980,0
|
|
20240401,163500,517983260,2980,2980,2980,2980,0
|
|
20240401,163400,517983260,2980,2980,2980,2980,0
|
|
20240401,163300,517983260,2980,2980,2980,2980,0
|
|
20240401,163200,517983260,2980,2980,2980,2980,0
|
|
20240401,163100,517983260,2980,2980,2980,2980,0
|
|
20240401,163000,517983260,2980,2980,2980,2980,0
|
|
20240401,162900,517983260,2980,2980,2980,2980,0
|
|
20240401,162800,517983260,2980,2980,2980,2980,0
|
|
20240401,162700,517983260,2980,2980,2980,2980,0
|
|
20240401,162600,517983260,2980,2980,2980,2980,0
|
|
20240401,162500,517983260,2980,2980,2980,2980,0
|
|
20240401,162400,517983260,2980,2980,2980,2980,0
|
|
20240401,162300,517983260,2980,2980,2980,2980,0
|
|
20240401,162200,517983260,2980,2980,2980,2980,0
|
|
20240401,162100,517983260,2980,2980,2980,2980,0
|
|
20240401,162000,517983260,2980,2980,2980,2980,0
|
|
20240401,161900,517983260,2980,2980,2980,2980,0
|
|
20240401,161800,517983260,2980,2980,2980,2980,0
|
|
20240401,161700,517983260,2980,2980,2980,2980,0
|
|
20240401,161600,517983260,2980,2980,2980,2980,0
|
|
20240401,161500,517983260,2980,2980,2980,2980,0
|
|
20240401,161400,517983260,2980,2980,2980,2980,0
|
|
20240401,161300,517983260,2980,2980,2980,2980,0
|
|
20240401,161200,517983260,2980,2980,2980,2980,1334
|
|
20240401,161100,517983260,2980,2980,2980,2980,0
|
|
20240401,161000,517983260,2980,2980,2980,2980,0
|
|
20240401,160900,517983260,2980,2980,2980,2980,0
|
|
20240401,160800,517983260,2980,2980,2980,2980,0
|
|
20240401,160700,517983260,2980,2980,2980,2980,0
|
|
20240401,160600,517983260,2980,2980,2980,2980,0
|
|
20240401,160500,517983260,2980,2980,2980,2980,0
|
|
20240401,160400,517983260,2980,2980,2980,2980,0
|
|
20240401,160300,517983260,2980,2980,2980,2980,0
|
|
20240401,160200,517983260,2980,2980,2980,2980,0
|
|
20240401,160100,517983260,2980,2980,2980,2980,0
|
|
20240401,160000,517983260,2980,2980,2980,2980,0
|
|
20240401,155900,517983260,2980,2980,2980,2980,0
|
|
20240401,155800,517983260,2980,2980,2980,2980,0
|
|
20240401,155700,517983260,2980,2980,2980,2980,0
|
|
20240401,155600,517983260,2980,2980,2980,2980,0
|
|
20240401,155500,517983260,2980,2980,2980,2980,0
|
|
20240401,155400,517983260,2980,2980,2980,2980,0
|
|
20240401,155300,517983260,2980,2980,2980,2980,0
|
|
20240401,155200,517983260,2980,2980,2980,2980,0
|
|
20240401,155100,517983260,2980,2980,2980,2980,0
|
|
20240401,155000,517983260,2980,2980,2980,2980,0
|
|
20240401,154900,517983260,2980,2980,2980,2980,0
|
|
20240401,154800,517983260,2980,2980,2980,2980,0
|
|
20240401,154700,517983260,2980,2980,2980,2980,0
|
|
20240401,154600,517983260,2980,2980,2980,2980,0
|
|
20240401,154500,517983260,2980,2980,2980,2980,0
|
|
20240401,154400,517983260,2980,2980,2980,2980,0
|
|
20240401,154300,517983260,2980,2980,2980,2980,0
|
|
20240401,154200,517983260,2980,2980,2980,2980,1334
|
|
20240401,154100,517983260,2980,2980,2980,2980,0
|
|
20240401,154000,517983260,2980,2980,2980,2980,0
|
|
20240401,153900,517983260,2980,2980,2980,2980,0
|
|
20240401,153800,517983260,2980,2980,2980,2980,0
|
|
20240401,153700,517983260,2980,2980,2980,2980,0
|
|
20240401,153600,517983260,2980,2980,2980,2980,0
|
|
20240401,153500,517983260,2980,2980,2980,2980,0
|
|
20240401,153400,517983260,2980,2980,2980,2980,0
|
|
20240401,153300,517983260,2980,2980,2980,2980,0
|
|
20240401,153200,517983260,2980,2980,2980,2980,0
|
|
20240401,153100,517983260,2980,2980,2980,2980,0
|
|
20240401,153000,517983260,2980,2980,2980,2980,1334
|
|
20240401,152900,514007940,2980,2980,2980,2980,0
|
|
20240401,152800,514007940,2980,2980,2980,2980,0
|
|
20240401,152700,514007940,2980,2980,2980,2980,0
|
|
20240401,152600,514007940,2980,2980,2980,2980,0
|
|
20240401,152500,514007940,2980,2980,2980,2980,0
|
|
20240401,152400,514007940,2980,2980,2980,2980,0
|
|
20240401,152300,514007940,2980,2980,2980,2980,0
|
|
20240401,152200,514007940,2980,2980,2980,2980,0
|
|
20240401,152100,514007940,2980,2980,2980,2980,0
|
|
20240401,152000,514007940,2980,2980,2980,2980,0
|
|
20240401,151900,514007940,2980,2975,2980,2975,56
|
|
20240401,151800,513841335,2980,2980,2980,2980,0
|
|
20240401,151700,513841335,2980,2980,2980,2980,0
|
|
20240401,151600,513841335,2980,2980,2980,2980,148
|
|
20240401,151500,513400295,2980,2970,2980,2970,53
|
|
20240401,151400,513242875,2980,2980,2980,2980,11
|
|
20240401,151300,513210095,2980,2970,2980,2970,102
|
|
20240401,151200,512907145,2980,2980,2980,2980,200
|
|
20240401,151100,512311145,2980,2980,2980,2980,1
|
|
20240401,151000,512308165,2970,2970,2970,2970,200
|
|
20240401,150900,511714165,2975,2975,2975,2975,356
|
|
20240401,150800,510655065,2980,2975,2980,2975,46
|
|
20240401,150700,510518210,2975,2975,2975,2975,0
|
|
20240401,150600,510518210,2975,2975,2975,2975,2
|
|
20240401,150500,510512260,2975,2975,2975,2975,88
|
|
20240401,150400,510250460,2975,2975,2975,2975,0
|
|
20240401,150300,510250460,2975,2975,2975,2975,190
|
|
20240401,150200,509685210,2975,2975,2975,2975,110
|
|
20240401,150100,509357960,2975,2975,2975,2975,334
|
|
20240401,150000,508364310,2975,2975,2975,2975,1
|
|
20240401,145900,508361335,2970,2970,2970,2970,0
|
|
20240401,145800,508361335,2970,2970,2970,2970,0
|
|
20240401,145700,508361335,2970,2970,2970,2970,6
|
|
20240401,145600,508343515,2975,2975,2975,2975,0
|
|
20240401,145500,508343515,2975,2975,2975,2975,0
|
|
20240401,145400,508343515,2975,2975,2975,2975,0
|
|
20240401,145300,508343515,2975,2975,2975,2975,0
|
|
20240401,145200,508343515,2975,2975,2975,2975,0
|
|
20240401,145100,508343515,2975,2975,2975,2975,1
|
|
20240401,145000,508340540,2970,2970,2970,2970,0
|
|
20240401,144900,508340540,2970,2980,2980,2970,14
|
|
20240401,144800,508298950,2975,2975,2975,2975,1
|
|
20240401,144700,508295975,2970,2970,2970,2970,0
|
|
20240401,144600,508295975,2970,2970,2970,2970,0
|
|
20240401,144500,508295975,2970,2970,2970,2970,0
|
|
20240401,144400,508295975,2970,2970,2970,2970,50
|
|
20240401,144300,508147475,2975,2975,2975,2975,0
|
|
20240401,144200,508147475,2975,2975,2975,2975,100
|
|
20240401,144100,507849975,2975,2975,2975,2975,16
|
|
20240401,144000,507802375,2975,2975,2975,2975,0
|
|
20240401,143900,507802375,2975,2975,2975,2975,0
|
|
20240401,143800,507802375,2975,2975,2975,2975,0
|
|
20240401,143700,507802375,2975,2975,2975,2975,0
|
|
20240401,143600,507802375,2975,2975,2975,2975,0
|
|
20240401,143500,507802375,2975,2980,2980,2975,31
|
|
20240401,143400,507710010,2970,2970,2970,2970,0
|
|
20240401,143300,507710010,2970,2970,2970,2970,340
|
|
20240401,143200,506700210,2970,2970,2970,2970,0
|
|
20240401,143100,506700210,2970,2970,2970,2970,0
|
|
20240401,143000,506700210,2970,2970,2970,2970,0
|
|
20240401,142900,506700210,2970,2970,2970,2970,0
|
|
20240401,142800,506700210,2970,2970,2970,2970,0
|
|
20240401,142700,506700210,2970,2970,2970,2970,1
|
|
20240401,142600,506697240,2985,2985,2985,2985,0
|
|
20240401,142500,506697240,2985,2985,2985,2985,0
|
|
20240401,142400,506697240,2985,2985,2985,2985,0
|
|
20240401,142300,506697240,2985,2985,2985,2985,0
|
|
20240401,142200,506697240,2985,2985,2985,2985,0
|
|
20240401,142100,506697240,2985,2985,2985,2985,0
|
|
20240401,142000,506697240,2985,2985,2985,2985,0
|
|
20240401,141900,506697240,2985,2985,2985,2985,1
|
|
20240401,141800,506694255,2980,2980,2980,2980,94
|
|
20240401,141700,506414135,2980,2980,2980,2980,0
|
|
20240401,141600,506414135,2980,2975,2980,2975,3000
|
|
20240401,141500,497482845,2975,2975,2975,2975,200
|
|
20240401,141400,496887845,2975,2975,2975,2975,0
|
|
20240401,141300,496887845,2975,2975,2975,2975,0
|
|
20240401,141200,496887845,2975,2975,2975,2975,0
|
|
20240401,141100,496887845,2975,2975,2975,2975,1
|
|
20240401,141000,496884870,2970,2970,2970,2970,0
|
|
20240401,140900,496884870,2970,2970,2970,2970,0
|
|
20240401,140800,496884870,2970,2970,2970,2970,130
|
|
20240401,140700,496498770,2970,2970,2970,2970,0
|
|
20240401,140600,496498770,2970,2970,2970,2970,48
|
|
20240401,140500,496356210,2970,2970,2970,2970,118
|
|
20240401,140400,496005750,2970,2970,2970,2970,0
|
|
20240401,140300,496005750,2970,2970,2970,2970,0
|
|
20240401,140200,496005750,2970,2970,2970,2970,1000
|
|
20240401,140100,493035750,2970,2970,2970,2970,29
|
|
20240401,140000,492949620,2965,2965,2965,2965,0
|
|
20240401,135900,492949620,2965,2965,2965,2965,0
|
|
20240401,135800,492949620,2965,2965,2965,2965,630
|
|
20240401,135700,491081670,2970,2970,2970,2970,0
|
|
20240401,135600,491081670,2970,2965,2970,2965,152
|
|
20240401,135500,490630980,2970,2970,2970,2970,2
|
|
20240401,135400,490625040,2965,2965,2965,2965,1
|
|
20240401,135300,490622075,2970,2970,2970,2970,0
|
|
20240401,135200,490622075,2970,2970,2970,2970,1
|
|
20240401,135100,490619105,2975,2975,2975,2975,0
|
|
20240401,135000,490619105,2975,2975,2975,2975,1
|
|
20240401,134900,490616130,2970,2970,2970,2970,20
|
|
20240401,134800,490556730,2970,2970,2970,2970,327
|
|
20240401,134700,489585540,2965,2965,2965,2965,0
|
|
20240401,134600,489585540,2965,2965,2965,2965,200
|
|
20240401,134500,488992540,2970,2970,2970,2970,1
|
|
20240401,134400,488989570,2965,2970,2970,2965,151
|
|
20240401,134300,488541850,2965,2965,2965,2965,150
|
|
20240401,134200,488097100,2970,2970,2970,2970,171
|
|
20240401,134100,487589230,2970,2970,2970,2970,0
|
|
20240401,134000,487589230,2970,2970,2970,2970,0
|
|
20240401,133900,487589230,2970,2970,2970,2970,0
|
|
20240401,133800,487589230,2970,2970,2970,2970,0
|
|
20240401,133700,487589230,2970,2970,2970,2970,0
|
|
20240401,133600,487589230,2970,2970,2970,2970,1
|
|
20240401,133500,487586260,2965,2965,2965,2965,5
|
|
20240401,133400,487571435,2970,2970,2970,2970,0
|
|
20240401,133300,487571435,2970,2965,2970,2965,780
|
|
20240401,133200,485257335,2965,2965,2965,2965,500
|
|
20240401,133100,483774835,2970,2970,2970,2970,0
|
|
20240401,133000,483774835,2970,2970,2970,2970,0
|
|
20240401,132900,483774835,2970,2970,2970,2970,28
|
|
20240401,132800,483691675,2970,2970,2970,2970,0
|
|
20240401,132700,483691675,2970,2970,2970,2970,0
|
|
20240401,132600,483691675,2970,2970,2970,2970,8
|
|
20240401,132500,483667915,2970,2970,2970,2970,1
|
|
20240401,132400,483664945,2965,2965,2965,2965,100
|
|
20240401,132300,483368445,2970,2970,2970,2970,0
|
|
20240401,132200,483368445,2970,2970,2970,2970,67
|
|
20240401,132100,483169455,2970,2970,2970,2970,0
|
|
20240401,132000,483169455,2970,2970,2970,2970,0
|
|
20240401,131900,483169455,2970,2965,2970,2960,1348
|
|
20240401,131800,479172045,2965,2965,2965,2965,62
|
|
20240401,131700,478988215,2970,2970,2970,2970,0
|
|
20240401,131600,478988215,2970,2970,2970,2970,0
|
|
20240401,131500,478988215,2970,2970,2970,2970,0
|
|
20240401,131400,478988215,2970,2970,2970,2970,0
|
|
20240401,131300,478988215,2970,2970,2970,2970,0
|
|
20240401,131200,478988215,2970,2970,2970,2970,1
|
|
20240401,131100,478985245,2970,2970,2970,2970,0
|
|
20240401,131000,478985245,2970,2970,2970,2970,5
|
|
20240401,130900,478970395,2965,2965,2965,2965,10
|
|
20240401,130800,478940745,2965,2965,2965,2965,0
|
|
20240401,130700,478940745,2965,2965,2965,2965,0
|
|
20240401,130600,478940745,2965,2965,2965,2965,0
|
|
20240401,130500,478940745,2965,2965,2965,2965,0
|
|
20240401,130400,478940745,2965,2965,2965,2965,0
|
|
20240401,130300,478940745,2965,2965,2965,2965,0
|
|
20240401,130200,478940745,2965,2965,2965,2965,0
|
|
20240401,130100,478940745,2965,2965,2965,2965,272
|
|
20240401,130000,478134265,2965,2965,2965,2965,0
|
|
20240401,125900,478134265,2965,2965,2965,2965,177
|
|
20240401,125800,477609460,2965,2965,2965,2965,0
|
|
20240401,125700,477609460,2965,2965,2965,2965,0
|
|
20240401,125600,477609460,2965,2965,2965,2965,0
|
|
20240401,125500,477609460,2965,2965,2965,2965,0
|
|
20240401,125400,477609460,2965,2965,2965,2965,0
|
|
20240401,125300,477609460,2965,2965,2965,2965,0
|
|
20240401,125200,477609460,2965,2965,2965,2965,0
|
|
20240401,125100,477609460,2965,2965,2965,2965,0
|
|
20240401,125000,477609460,2965,2965,2965,2965,0
|
|
20240401,124900,477609460,2965,2965,2965,2965,0
|
|
20240401,124800,477609460,2965,2965,2965,2965,9
|
|
20240401,124700,477582775,2965,2965,2965,2965,10
|
|
20240401,124600,477553125,2970,2970,2970,2970,8
|
|
20240401,124500,477529365,2970,2970,2970,2970,0
|
|
20240401,124400,477529365,2970,2970,2970,2970,10
|
|
20240401,124300,477499665,2970,2970,2970,2970,17
|
|
20240401,124200,477449175,2965,2965,2965,2965,150
|
|
20240401,124100,477004425,2970,2970,2970,2970,0
|
|
20240401,124000,477004425,2970,2970,2970,2970,0
|
|
20240401,123900,477004425,2970,2970,2970,2970,0
|
|
20240401,123800,477004425,2970,2970,2970,2970,0
|
|
20240401,123700,477004425,2970,2970,2970,2970,0
|
|
20240401,123600,477004425,2970,2970,2970,2970,1
|
|
20240401,123500,477001455,2965,2965,2965,2965,0
|
|
20240401,123400,477001455,2965,2965,2965,2965,60
|
|
20240401,123300,476823555,2970,2970,2970,2970,0
|
|
20240401,123200,476823555,2970,2970,2970,2970,0
|
|
20240401,123100,476823555,2970,2970,2970,2970,0
|
|
20240401,123000,476823555,2970,2970,2970,2970,0
|
|
20240401,122900,476823555,2970,2970,2970,2970,33
|
|
20240401,122800,476725545,2970,2970,2970,2970,69
|
|
20240401,122700,476520615,2970,2970,2970,2970,0
|
|
20240401,122600,476520615,2970,2970,2970,2965,208
|
|
20240401,122500,475903140,2970,2970,2970,2970,0
|
|
20240401,122400,475903140,2970,2970,2970,2970,0
|
|
20240401,122300,475903140,2970,2970,2970,2970,0
|
|
20240401,122200,475903140,2970,2970,2970,2970,0
|
|
20240401,122100,475903140,2970,2970,2970,2970,0
|
|
20240401,122000,475903140,2970,2970,2970,2970,1
|
|
20240401,121900,475900170,2960,2960,2960,2960,0
|
|
20240401,121800,475900170,2960,2960,2960,2960,62
|
|
20240401,121700,475716650,2960,2960,2960,2960,0
|
|
20240401,121600,475716650,2960,2960,2960,2960,0
|
|
20240401,121500,475716650,2960,2965,2965,2960,3458
|
|
20240401,121400,465467110,2965,2965,2965,2965,505
|
|
20240401,121300,463969785,2965,2965,2965,2965,0
|
|
20240401,121200,463969785,2965,2965,2965,2965,2
|
|
20240401,121100,463963855,2960,2960,2960,2960,1000
|
|
20240401,121000,461003855,2965,2965,2965,2965,0
|
|
20240401,120900,461003855,2965,2965,2965,2965,0
|
|
20240401,120800,461003855,2965,2965,2965,2965,0
|
|
20240401,120700,461003855,2965,2960,2965,2960,1415
|
|
20240401,120600,456815445,2965,2960,2965,2960,5
|
|
20240401,120500,456800630,2965,2965,2965,2965,0
|
|
20240401,120400,456800630,2965,2965,2965,2965,0
|
|
20240401,120300,456800630,2965,2965,2965,2965,0
|
|
20240401,120200,456800630,2965,2965,2965,2965,4
|
|
20240401,120100,456788770,2965,2965,2965,2965,0
|
|
20240401,120000,456788770,2965,2965,2965,2965,0
|
|
20240401,115900,456788770,2965,2965,2965,2965,0
|
|
20240401,115800,456788770,2965,2960,2965,2960,501
|
|
20240401,115700,455305805,2965,2965,2965,2965,0
|
|
20240401,115600,455305805,2965,2965,2965,2965,0
|
|
20240401,115500,455305805,2965,2965,2965,2965,0
|
|
20240401,115400,455305805,2965,2965,2965,2965,0
|
|
20240401,115300,455305805,2965,2950,2965,2950,5
|
|
20240401,115200,455291025,2965,2960,2965,2950,1002
|
|
20240401,115100,452331945,2965,2960,2965,2960,569
|
|
20240401,115000,450647700,2965,2965,2965,2965,1
|
|
20240401,114900,450644735,2970,2970,2970,2970,0
|
|
20240401,114800,450644735,2970,2970,2970,2970,0
|
|
20240401,114700,450644735,2970,2970,2970,2970,0
|
|
20240401,114600,450644735,2970,2970,2970,2970,0
|
|
20240401,114500,450644735,2970,2970,2970,2970,0
|
|
20240401,114400,450644735,2970,2970,2970,2970,163
|
|
20240401,114300,450160625,2970,2970,2970,2970,100
|
|
20240401,114200,449863625,2970,2970,2970,2970,0
|
|
20240401,114100,449863625,2970,2970,2970,2970,0
|
|
20240401,114000,449863625,2970,2970,2970,2970,0
|
|
20240401,113900,449863625,2970,2970,2970,2970,0
|
|
20240401,113800,449863625,2970,2965,2970,2965,15
|
|
20240401,113700,449819145,2965,2965,2965,2965,86
|
|
20240401,113600,449564155,2970,2970,2970,2970,3
|
|
20240401,113500,449555245,2965,2965,2965,2965,92
|
|
20240401,113400,449282465,2965,2965,2965,2965,49
|
|
20240401,113300,449137180,2965,2965,2965,2965,0
|
|
20240401,113200,449137180,2965,2965,2965,2965,0
|
|
20240401,113100,449137180,2965,2965,2965,2965,0
|
|
20240401,113000,449137180,2965,2965,2965,2965,1
|
|
20240401,112900,449134215,2960,2960,2960,2960,500
|
|
20240401,112800,447654215,2960,2960,2960,2960,0
|
|
20240401,112700,447654215,2960,2960,2960,2960,866
|
|
20240401,112600,445090855,2960,2960,2960,2960,438
|
|
20240401,112500,443794375,2965,2965,2965,2965,0
|
|
20240401,112400,443794375,2965,2965,2965,2965,0
|
|
20240401,112300,443794375,2965,2965,2965,2965,0
|
|
20240401,112200,443794375,2965,2965,2965,2965,0
|
|
20240401,112100,443794375,2965,2965,2965,2965,0
|
|
20240401,112000,443794375,2965,2965,2965,2965,0
|
|
20240401,111900,443794375,2965,2965,2965,2965,0
|
|
20240401,111800,443794375,2965,2965,2965,2965,0
|
|
20240401,111700,443794375,2965,2960,2965,2960,502
|
|
20240401,111600,442308450,2965,2965,2965,2965,0
|
|
20240401,111500,442308450,2965,2965,2965,2965,1
|
|
20240401,111400,442305485,2970,2970,2970,2970,0
|
|
20240401,111300,442305485,2970,2970,2970,2970,0
|
|
20240401,111200,442305485,2970,2970,2970,2970,0
|
|
20240401,111100,442305485,2970,2970,2970,2970,0
|
|
20240401,111000,442305485,2970,2970,2970,2970,1
|
|
20240401,110900,442302515,2955,2955,2955,2955,0
|
|
20240401,110800,442302515,2955,2960,2960,2955,134
|
|
20240401,110700,441906460,2970,2970,2970,2970,0
|
|
20240401,110600,441906460,2970,2970,2970,2970,0
|
|
20240401,110500,441906460,2970,2970,2970,2970,0
|
|
20240401,110400,441906460,2970,2970,2970,2970,0
|
|
20240401,110300,441906460,2970,2970,2970,2970,7
|
|
20240401,110200,441885670,2970,2970,2970,2970,0
|
|
20240401,110100,441885670,2970,2970,2970,2970,44
|
|
20240401,110000,441754990,2970,2970,2970,2970,0
|
|
20240401,105900,441754990,2970,2970,2970,2970,0
|
|
20240401,105800,441754990,2970,2970,2970,2970,0
|
|
20240401,105700,441754990,2970,2970,2970,2970,2
|
|
20240401,105600,441749050,2970,2970,2970,2970,0
|
|
20240401,105500,441749050,2970,2970,2970,2970,0
|
|
20240401,105400,441749050,2970,2970,2970,2970,0
|
|
20240401,105300,441749050,2970,2970,2970,2970,0
|
|
20240401,105200,441749050,2970,2955,2970,2955,342
|
|
20240401,105100,440738425,2955,2955,2955,2955,332
|
|
20240401,105000,439757365,2970,2970,2970,2970,0
|
|
20240401,104900,439757365,2970,2970,2970,2970,0
|
|
20240401,104800,439757365,2970,2970,2970,2970,0
|
|
20240401,104700,439757365,2970,2970,2970,2970,0
|
|
20240401,104600,439757365,2970,2970,2970,2970,0
|
|
20240401,104500,439757365,2970,2970,2970,2970,0
|
|
20240401,104400,439757365,2970,2970,2970,2970,0
|
|
20240401,104300,439757365,2970,2970,2970,2970,0
|
|
20240401,104200,439757365,2970,2970,2970,2970,0
|
|
20240401,104100,439757365,2970,2970,2970,2970,0
|
|
20240401,104000,439757365,2970,2970,2970,2970,2
|
|
20240401,103900,439751425,2970,2965,2970,2965,342
|
|
20240401,103800,438737380,2965,2965,2965,2965,5
|
|
20240401,103700,438722555,2965,2965,2965,2965,0
|
|
20240401,103600,438722555,2965,2965,2965,2965,100
|
|
20240401,103500,438426055,2965,2965,2965,2965,0
|
|
20240401,103400,438426055,2965,2965,2965,2965,0
|
|
20240401,103300,438426055,2965,2965,2965,2965,3
|
|
20240401,103200,438417160,2950,2965,2965,2950,80
|
|
20240401,103100,438180410,2965,2965,2965,2965,0
|
|
20240401,103000,438180410,2965,2950,2965,2950,281
|
|
20240401,102900,437351415,2950,2960,2965,2940,25025
|
|
20240401,102800,363767725,2965,2950,2965,2950,1307
|
|
20240401,102700,359911625,2950,2950,2950,2950,28
|
|
20240401,102600,359829025,2945,2960,2970,2940,2018
|
|
20240401,102500,353875060,2960,2960,2960,2960,0
|
|
20240401,102400,353875060,2960,2960,2960,2960,4
|
|
20240401,102300,353863220,2970,2970,2970,2970,0
|
|
20240401,102200,353863220,2970,2970,2970,2970,0
|
|
20240401,102100,353863220,2970,2970,2970,2970,0
|
|
20240401,102000,353863220,2970,2970,2970,2970,20
|
|
20240401,101900,353803820,2970,2970,2970,2970,13
|
|
20240401,101800,353765210,2970,2975,2975,2970,18
|
|
20240401,101700,353711720,2975,2975,2975,2975,3
|
|
20240401,101600,353702795,2975,2975,2975,2975,1
|
|
20240401,101500,353699820,2965,2965,2965,2965,9
|
|
20240401,101400,353673135,2975,2975,2975,2975,0
|
|
20240401,101300,353673135,2975,2975,2975,2975,102
|
|
20240401,101200,353369685,2980,2980,2980,2980,0
|
|
20240401,101100,353369685,2980,2980,2980,2980,0
|
|
20240401,101000,353369685,2980,2980,2980,2980,300
|
|
20240401,100900,352475685,2980,2975,2980,2975,85
|
|
20240401,100800,352222795,2980,2970,2980,2965,148
|
|
20240401,100700,351782200,2970,2960,2970,2960,438
|
|
20240401,100600,350485690,2970,2970,2970,2970,5
|
|
20240401,100500,350470840,2970,2965,2970,2960,67
|
|
20240401,100400,350272270,2980,2980,2980,2980,0
|
|
20240401,100300,350272270,2980,2980,2980,2980,0
|
|
20240401,100200,350272270,2980,2980,2980,2960,122
|
|
20240401,100100,349910990,2975,2970,2975,2970,2500
|
|
20240401,100000,342476320,2970,2970,2970,2970,0
|
|
20240401,095900,342476320,2970,2970,2970,2970,0
|
|
20240401,095800,342476320,2970,2970,2970,2970,5
|
|
20240401,095700,342461470,2950,2940,2970,2940,12324
|
|
20240401,095600,305981125,2960,2945,2960,2940,1474
|
|
20240401,095500,301635680,2945,2960,2960,2945,4
|
|
20240401,095400,301623870,2945,2955,2960,2945,2425
|
|
20240401,095300,294476230,2960,2960,2960,2960,30
|
|
20240401,095200,294387430,2960,2965,2965,2960,163
|
|
20240401,095100,293904450,2965,2965,2965,2965,1
|
|
20240401,095000,293901485,2950,2950,2950,2950,0
|
|
20240401,094900,293901485,2950,2950,2950,2950,2
|
|
20240401,094800,293895585,2965,2965,2965,2965,3
|
|
20240401,094700,293886690,2960,2960,2960,2960,2
|
|
20240401,094600,293880770,2960,2960,2960,2960,200
|
|
20240401,094500,293288770,2950,2950,2950,2950,0
|
|
20240401,094400,293288770,2950,2950,2950,2950,1
|
|
20240401,094300,293285820,2950,2950,2950,2950,253
|
|
20240401,094200,292539470,2945,2960,2960,2945,954
|
|
20240401,094100,289721915,2955,2955,2955,2955,1
|
|
20240401,094000,289718960,2955,2960,2960,2955,1513
|
|
20240401,093900,285240530,2965,2965,2965,2965,50
|
|
20240401,093800,285092280,2965,2965,2965,2965,103
|
|
20240401,093700,284786885,2960,2960,2960,2960,377
|
|
20240401,093600,283670965,2960,2955,2960,2955,74
|
|
20240401,093500,283452125,2960,2955,2960,2955,63
|
|
20240401,093400,283265955,2940,2940,2940,2940,50
|
|
20240401,093300,283118955,2940,2940,2945,2930,5091
|
|
20240401,093200,268176125,2945,2960,2960,2940,15023
|
|
20240401,093100,223850920,2960,2960,2960,2960,352
|
|
20240401,093000,222809000,2960,2960,2960,2960,73
|
|
20240401,092900,222592920,2955,2960,2960,2955,1000
|
|
20240401,092800,219636645,2965,2965,2965,2965,6
|
|
20240401,092700,219618855,2960,2960,2960,2960,100
|
|
20240401,092600,219322855,2960,2965,2965,2960,3
|
|
20240401,092500,219313965,2960,2960,2960,2960,1
|
|
20240401,092400,219311005,2965,2960,2970,2960,321
|
|
20240401,092300,218358885,2975,2960,2975,2955,2975
|
|
20240401,092200,209552695,2955,2955,2960,2955,424
|
|
20240401,092100,208299160,2950,2950,2950,2950,41
|
|
20240401,092000,208178210,2960,2955,2960,2950,1468
|
|
20240401,091900,203839995,2950,2965,2965,2950,5540
|
|
20240401,091800,187459950,2965,2960,2965,2960,2
|
|
20240401,091700,187454025,2975,2975,2975,2975,560
|
|
20240401,091600,185788025,2970,2960,2970,2960,114
|
|
20240401,091500,185449455,2970,2960,2970,2955,3359
|
|
20240401,091400,175507270,2955,2965,2965,2955,4995
|
|
20240401,091300,160719135,2965,2990,2990,2965,23014
|
|
20240401,091200,92349450,2990,2985,2990,2985,1233
|
|
20240401,091100,88668935,2985,2980,2985,2980,540
|
|
20240401,091000,87059720,2975,2975,2975,2975,2
|
|
20240401,090900,87053770,2975,2970,2975,2970,690
|
|
20240401,090800,85001035,2970,2950,2970,2950,3072
|
|
20240401,090700,75910280,2950,2950,2955,2950,4563
|
|
20240401,090600,62428970,2950,2960,2960,2950,1797
|
|
20240401,090500,57111755,2960,2960,2965,2960,310
|
|
20240401,090400,56193655,2960,2970,2980,2960,746
|
|
20240401,090300,53977105,2955,2970,2970,2955,1400
|
|
20240401,090200,49832485,2990,2990,2990,2975,518
|
|
20240401,090100,48291405,2990,3015,3015,2935,4773
|
|
20240401,090000,34134250,3000,3020,3020,2990,11312
|