615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,191200,258166580,2950,2950,2950,2950,4861
|
|
20240402,191100,258166580,2950,2950,2950,2950,0
|
|
20240402,191000,258166580,2950,2950,2950,2950,0
|
|
20240402,190900,258166580,2950,2950,2950,2950,0
|
|
20240402,190800,258166580,2950,2950,2950,2950,0
|
|
20240402,190700,258166580,2950,2950,2950,2950,0
|
|
20240402,190600,258166580,2950,2950,2950,2950,0
|
|
20240402,190500,258166580,2950,2950,2950,2950,0
|
|
20240402,190400,258166580,2950,2950,2950,2950,0
|
|
20240402,190300,258166580,2950,2950,2950,2950,0
|
|
20240402,190200,258166580,2950,2950,2950,2950,0
|
|
20240402,190100,258166580,2950,2950,2950,2950,0
|
|
20240402,190000,258166580,2950,2950,2950,2950,0
|
|
20240402,185900,258166580,2950,2950,2950,2950,0
|
|
20240402,185800,258166580,2950,2950,2950,2950,0
|
|
20240402,185700,258166580,2950,2950,2950,2950,0
|
|
20240402,185600,258166580,2950,2950,2950,2950,0
|
|
20240402,185500,258166580,2950,2950,2950,2950,0
|
|
20240402,185400,258166580,2950,2950,2950,2950,0
|
|
20240402,185300,258166580,2950,2950,2950,2950,0
|
|
20240402,185200,258166580,2950,2950,2950,2950,0
|
|
20240402,185100,258166580,2950,2950,2950,2950,0
|
|
20240402,185000,258166580,2950,2950,2950,2950,0
|
|
20240402,184900,258166580,2950,2950,2950,2950,0
|
|
20240402,184800,258166580,2950,2950,2950,2950,0
|
|
20240402,184700,258166580,2950,2950,2950,2950,0
|
|
20240402,184600,258166580,2950,2950,2950,2950,0
|
|
20240402,184500,258166580,2950,2950,2950,2950,0
|
|
20240402,184400,258166580,2950,2950,2950,2950,0
|
|
20240402,184300,258166580,2950,2950,2950,2950,0
|
|
20240402,184200,258166580,2950,2950,2950,2950,4861
|
|
20240402,184100,258166580,2950,2950,2950,2950,0
|
|
20240402,184000,258166580,2950,2950,2950,2950,0
|
|
20240402,183900,258166580,2950,2950,2950,2950,0
|
|
20240402,183800,258166580,2950,2950,2950,2950,0
|
|
20240402,183700,258166580,2950,2950,2950,2950,0
|
|
20240402,183600,258166580,2950,2950,2950,2950,0
|
|
20240402,183500,258166580,2950,2950,2950,2950,0
|
|
20240402,183400,258166580,2950,2950,2950,2950,0
|
|
20240402,183300,258166580,2950,2950,2950,2950,0
|
|
20240402,183200,258166580,2950,2950,2950,2950,0
|
|
20240402,183100,258166580,2950,2950,2950,2950,0
|
|
20240402,183000,258166580,2950,2950,2950,2950,0
|
|
20240402,182900,258166580,2950,2950,2950,2950,0
|
|
20240402,182800,258166580,2950,2950,2950,2950,0
|
|
20240402,182700,258166580,2950,2950,2950,2950,0
|
|
20240402,182600,258166580,2950,2950,2950,2950,0
|
|
20240402,182500,258166580,2950,2950,2950,2950,0
|
|
20240402,182400,258166580,2950,2950,2950,2950,0
|
|
20240402,182300,258166580,2950,2950,2950,2950,0
|
|
20240402,182200,258166580,2950,2950,2950,2950,0
|
|
20240402,182100,258166580,2950,2950,2950,2950,0
|
|
20240402,182000,258166580,2950,2950,2950,2950,0
|
|
20240402,181900,258166580,2950,2950,2950,2950,0
|
|
20240402,181800,258166580,2950,2950,2950,2950,0
|
|
20240402,181700,258166580,2950,2950,2950,2950,0
|
|
20240402,181600,258166580,2950,2950,2950,2950,0
|
|
20240402,181500,258166580,2950,2950,2950,2950,0
|
|
20240402,181400,258166580,2950,2950,2950,2950,0
|
|
20240402,181300,258166580,2950,2950,2950,2950,0
|
|
20240402,181200,258166580,2950,2950,2950,2950,4861
|
|
20240402,181100,258166580,2950,2950,2950,2950,0
|
|
20240402,181000,258166580,2950,2950,2950,2950,0
|
|
20240402,180900,258166580,2950,2950,2950,2950,0
|
|
20240402,180800,258166580,2950,2950,2950,2950,0
|
|
20240402,180700,258166580,2950,2950,2950,2950,0
|
|
20240402,180600,258166580,2950,2950,2950,2950,0
|
|
20240402,180500,258166580,2950,2950,2950,2950,0
|
|
20240402,180400,258166580,2950,2950,2950,2950,0
|
|
20240402,180300,258166580,2950,2950,2950,2950,0
|
|
20240402,180200,258166580,2950,2950,2950,2950,0
|
|
20240402,180100,258166580,2950,2950,2950,2950,0
|
|
20240402,180000,258166580,2950,2950,2950,2950,0
|
|
20240402,175900,258166580,2950,2950,2950,2950,0
|
|
20240402,175800,258166580,2950,2950,2950,2950,0
|
|
20240402,175700,258166580,2950,2950,2950,2950,0
|
|
20240402,175600,258166580,2950,2950,2950,2950,0
|
|
20240402,175500,258166580,2950,2950,2950,2950,0
|
|
20240402,175400,258166580,2950,2950,2950,2950,0
|
|
20240402,175300,258166580,2950,2950,2950,2950,0
|
|
20240402,175200,258166580,2950,2950,2950,2950,0
|
|
20240402,175100,258166580,2950,2950,2950,2950,0
|
|
20240402,175000,258166580,2950,2950,2950,2950,0
|
|
20240402,174900,258166580,2950,2950,2950,2950,0
|
|
20240402,174800,258166580,2950,2950,2950,2950,0
|
|
20240402,174700,258166580,2950,2950,2950,2950,0
|
|
20240402,174600,258166580,2950,2950,2950,2950,0
|
|
20240402,174500,258166580,2950,2950,2950,2950,0
|
|
20240402,174400,258166580,2950,2950,2950,2950,0
|
|
20240402,174300,258166580,2950,2950,2950,2950,0
|
|
20240402,174200,258166580,2950,2950,2950,2950,4861
|
|
20240402,174100,258166580,2950,2950,2950,2950,0
|
|
20240402,174000,258166580,2950,2950,2950,2950,0
|
|
20240402,173900,258166580,2950,2950,2950,2950,0
|
|
20240402,173800,258166580,2950,2950,2950,2950,0
|
|
20240402,173700,258166580,2950,2950,2950,2950,0
|
|
20240402,173600,258166580,2950,2950,2950,2950,0
|
|
20240402,173500,258166580,2950,2950,2950,2950,0
|
|
20240402,173400,258166580,2950,2950,2950,2950,0
|
|
20240402,173300,258166580,2950,2950,2950,2950,0
|
|
20240402,173200,258166580,2950,2950,2950,2950,0
|
|
20240402,173100,258166580,2950,2950,2950,2950,0
|
|
20240402,173000,258166580,2950,2950,2950,2950,0
|
|
20240402,172900,258166580,2950,2950,2950,2950,0
|
|
20240402,172800,258166580,2950,2950,2950,2950,0
|
|
20240402,172700,258166580,2950,2950,2950,2950,0
|
|
20240402,172600,258166580,2950,2950,2950,2950,0
|
|
20240402,172500,258166580,2950,2950,2950,2950,0
|
|
20240402,172400,258166580,2950,2950,2950,2950,0
|
|
20240402,172300,258166580,2950,2950,2950,2950,0
|
|
20240402,172200,258166580,2950,2950,2950,2950,0
|
|
20240402,172100,258166580,2950,2950,2950,2950,0
|
|
20240402,172000,258166580,2950,2950,2950,2950,0
|
|
20240402,171900,258166580,2950,2950,2950,2950,0
|
|
20240402,171800,258166580,2950,2950,2950,2950,0
|
|
20240402,171700,258166580,2950,2950,2950,2950,0
|
|
20240402,171600,258166580,2950,2950,2950,2950,0
|
|
20240402,171500,258166580,2950,2950,2950,2950,0
|
|
20240402,171400,258166580,2950,2950,2950,2950,0
|
|
20240402,171300,258166580,2950,2950,2950,2950,0
|
|
20240402,171200,258166580,2950,2950,2950,2950,4861
|
|
20240402,171100,258166580,2950,2950,2950,2950,0
|
|
20240402,171000,258166580,2950,2950,2950,2950,0
|
|
20240402,170900,258166580,2950,2950,2950,2950,0
|
|
20240402,170800,258166580,2950,2950,2950,2950,0
|
|
20240402,170700,258166580,2950,2950,2950,2950,0
|
|
20240402,170600,258166580,2950,2950,2950,2950,0
|
|
20240402,170500,258166580,2950,2950,2950,2950,0
|
|
20240402,170400,258166580,2950,2950,2950,2950,0
|
|
20240402,170300,258166580,2950,2950,2950,2950,0
|
|
20240402,170200,258166580,2950,2950,2950,2950,0
|
|
20240402,170100,258166580,2950,2950,2950,2950,0
|
|
20240402,170000,258166580,2950,2950,2950,2950,0
|
|
20240402,165900,258166580,2950,2950,2950,2950,0
|
|
20240402,165800,258166580,2950,2950,2950,2950,0
|
|
20240402,165700,258166580,2950,2950,2950,2950,0
|
|
20240402,165600,258166580,2950,2950,2950,2950,0
|
|
20240402,165500,258166580,2950,2950,2950,2950,0
|
|
20240402,165400,258166580,2950,2950,2950,2950,0
|
|
20240402,165300,258166580,2950,2950,2950,2950,0
|
|
20240402,165200,258166580,2950,2950,2950,2950,0
|
|
20240402,165100,258166580,2950,2950,2950,2950,0
|
|
20240402,165000,258166580,2950,2950,2950,2950,0
|
|
20240402,164900,258166580,2950,2950,2950,2950,0
|
|
20240402,164800,258166580,2950,2950,2950,2950,0
|
|
20240402,164700,258166580,2950,2950,2950,2950,0
|
|
20240402,164600,258166580,2950,2950,2950,2950,0
|
|
20240402,164500,258166580,2950,2950,2950,2950,0
|
|
20240402,164400,258166580,2950,2950,2950,2950,0
|
|
20240402,164300,258166580,2950,2950,2950,2950,0
|
|
20240402,164200,258166580,2950,2950,2950,2950,4861
|
|
20240402,164100,258166580,2950,2950,2950,2950,0
|
|
20240402,164000,258166580,2950,2950,2950,2950,0
|
|
20240402,163900,258166580,2950,2950,2950,2950,0
|
|
20240402,163800,258166580,2950,2950,2950,2950,0
|
|
20240402,163700,258166580,2950,2950,2950,2950,0
|
|
20240402,163600,258166580,2950,2950,2950,2950,0
|
|
20240402,163500,258166580,2950,2950,2950,2950,0
|
|
20240402,163400,258166580,2950,2950,2950,2950,0
|
|
20240402,163300,258166580,2950,2950,2950,2950,0
|
|
20240402,163200,258166580,2950,2950,2950,2950,0
|
|
20240402,163100,258166580,2950,2950,2950,2950,0
|
|
20240402,163000,258166580,2950,2950,2950,2950,0
|
|
20240402,162900,258166580,2950,2950,2950,2950,0
|
|
20240402,162800,258166580,2950,2950,2950,2950,0
|
|
20240402,162700,258166580,2950,2950,2950,2950,0
|
|
20240402,162600,258166580,2950,2950,2950,2950,0
|
|
20240402,162500,258166580,2950,2950,2950,2950,0
|
|
20240402,162400,258166580,2950,2950,2950,2950,0
|
|
20240402,162300,258166580,2950,2950,2950,2950,0
|
|
20240402,162200,258166580,2950,2950,2950,2950,0
|
|
20240402,162100,258166580,2950,2950,2950,2950,0
|
|
20240402,162000,258166580,2950,2950,2950,2950,0
|
|
20240402,161900,258166580,2950,2950,2950,2950,0
|
|
20240402,161800,258166580,2950,2950,2950,2950,0
|
|
20240402,161700,258166580,2950,2950,2950,2950,0
|
|
20240402,161600,258166580,2950,2950,2950,2950,0
|
|
20240402,161500,258166580,2950,2950,2950,2950,0
|
|
20240402,161400,258166580,2950,2950,2950,2950,0
|
|
20240402,161300,258166580,2950,2950,2950,2950,0
|
|
20240402,161200,258166580,2950,2950,2950,2950,4861
|
|
20240402,161100,258166580,2950,2950,2950,2950,0
|
|
20240402,161000,258166580,2950,2950,2950,2950,0
|
|
20240402,160900,258166580,2950,2950,2950,2950,0
|
|
20240402,160800,258166580,2950,2950,2950,2950,0
|
|
20240402,160700,258166580,2950,2950,2950,2950,0
|
|
20240402,160600,258166580,2950,2950,2950,2950,0
|
|
20240402,160500,258166580,2950,2950,2950,2950,0
|
|
20240402,160400,258166580,2950,2950,2950,2950,0
|
|
20240402,160300,258166580,2950,2950,2950,2950,0
|
|
20240402,160200,258166580,2950,2950,2950,2950,0
|
|
20240402,160100,258166580,2950,2950,2950,2950,0
|
|
20240402,160000,258166580,2950,2950,2950,2950,0
|
|
20240402,155900,258166580,2950,2950,2950,2950,0
|
|
20240402,155800,258166580,2950,2950,2950,2950,0
|
|
20240402,155700,258166580,2950,2950,2950,2950,0
|
|
20240402,155600,258166580,2950,2950,2950,2950,0
|
|
20240402,155500,258166580,2950,2950,2950,2950,0
|
|
20240402,155400,258166580,2950,2950,2950,2950,0
|
|
20240402,155300,258166580,2950,2950,2950,2950,0
|
|
20240402,155200,258166580,2950,2950,2950,2950,0
|
|
20240402,155100,258166580,2950,2950,2950,2950,0
|
|
20240402,155000,258166580,2950,2950,2950,2950,0
|
|
20240402,154900,258166580,2950,2950,2950,2950,0
|
|
20240402,154800,258166580,2950,2950,2950,2950,0
|
|
20240402,154700,258166580,2950,2950,2950,2950,0
|
|
20240402,154600,258166580,2950,2950,2950,2950,0
|
|
20240402,154500,258166580,2950,2950,2950,2950,0
|
|
20240402,154400,258166580,2950,2950,2950,2950,0
|
|
20240402,154300,258166580,2950,2950,2950,2950,0
|
|
20240402,154200,258166580,2950,2950,2950,2950,4861
|
|
20240402,154100,258166580,2950,2950,2950,2950,0
|
|
20240402,154000,258166580,2950,2950,2950,2950,0
|
|
20240402,153900,258166580,2950,2950,2950,2950,0
|
|
20240402,153800,258166580,2950,2950,2950,2950,0
|
|
20240402,153700,258166580,2950,2950,2950,2950,0
|
|
20240402,153600,258166580,2950,2950,2950,2950,0
|
|
20240402,153500,258166580,2950,2950,2950,2950,0
|
|
20240402,153400,258166580,2950,2950,2950,2950,0
|
|
20240402,153300,258166580,2950,2950,2950,2950,0
|
|
20240402,153200,258166580,2950,2950,2950,2950,0
|
|
20240402,153100,258166580,2950,2950,2950,2950,0
|
|
20240402,153000,258166580,2950,2950,2950,2950,4861
|
|
20240402,152900,243826630,2940,2940,2940,2940,0
|
|
20240402,152800,243826630,2940,2940,2940,2940,0
|
|
20240402,152700,243826630,2940,2940,2940,2940,0
|
|
20240402,152600,243826630,2940,2940,2940,2940,0
|
|
20240402,152500,243826630,2940,2940,2940,2940,0
|
|
20240402,152400,243826630,2940,2940,2940,2940,0
|
|
20240402,152300,243826630,2940,2940,2940,2940,0
|
|
20240402,152200,243826630,2940,2940,2940,2940,0
|
|
20240402,152100,243826630,2940,2940,2940,2940,0
|
|
20240402,152000,243826630,2940,2940,2940,2940,0
|
|
20240402,151900,243826630,2940,2925,2940,2920,55
|
|
20240402,151800,243665895,2930,2930,2930,2930,19
|
|
20240402,151700,243610225,2935,2935,2935,2935,1
|
|
20240402,151600,243607290,2920,2920,2920,2920,0
|
|
20240402,151500,243607290,2920,2925,2925,2920,1000
|
|
20240402,151400,240687190,2940,2940,2940,2940,0
|
|
20240402,151300,240687190,2940,2925,2940,2920,1028
|
|
20240402,151200,237680575,2930,2930,2930,2930,44
|
|
20240402,151100,237551655,2930,2930,2930,2930,0
|
|
20240402,151000,237551655,2930,2930,2930,2930,1
|
|
20240402,150900,237548725,2935,2935,2935,2935,1
|
|
20240402,150800,237545790,2925,2930,2930,2925,2000
|
|
20240402,150700,231694575,2930,2930,2930,2930,0
|
|
20240402,150600,231694575,2930,2930,2930,2930,0
|
|
20240402,150500,231694575,2930,2930,2930,2930,600
|
|
20240402,150400,229936575,2930,2930,2930,2930,1724
|
|
20240402,150300,224885255,2935,2935,2935,2935,7
|
|
20240402,150200,224864710,2935,2935,2935,2935,10
|
|
20240402,150100,224835360,2935,2935,2935,2935,0
|
|
20240402,150000,224835360,2935,2940,2940,2935,41
|
|
20240402,145900,224715020,2935,2930,2935,2930,43
|
|
20240402,145800,224589025,2940,2940,2940,2940,28
|
|
20240402,145700,224506705,2940,2940,2940,2940,0
|
|
20240402,145600,224506705,2940,2940,2940,2940,0
|
|
20240402,145500,224506705,2940,2940,2940,2940,170
|
|
20240402,145400,224006905,2940,2940,2940,2940,20
|
|
20240402,145300,223948105,2940,2940,2940,2940,20
|
|
20240402,145200,223889305,2940,2940,2940,2940,14
|
|
20240402,145100,223848145,2940,2940,2940,2940,0
|
|
20240402,145000,223848145,2940,2940,2940,2940,30
|
|
20240402,144900,223759945,2940,2940,2940,2940,3
|
|
20240402,144800,223751125,2935,2935,2935,2935,0
|
|
20240402,144700,223751125,2935,2935,2935,2935,10
|
|
20240402,144600,223721775,2930,2930,2930,2930,1000
|
|
20240402,144500,220791775,2930,2930,2930,2930,200
|
|
20240402,144400,220205775,2930,2930,2930,2930,159
|
|
20240402,144300,219739905,2930,2930,2930,2930,278
|
|
20240402,144200,218925365,2930,2930,2930,2930,1200
|
|
20240402,144100,215409365,2940,2940,2940,2940,0
|
|
20240402,144000,215409365,2940,2940,2940,2940,0
|
|
20240402,143900,215409365,2940,2940,2940,2940,0
|
|
20240402,143800,215409365,2940,2940,2940,2940,0
|
|
20240402,143700,215409365,2940,2940,2940,2940,0
|
|
20240402,143600,215409365,2940,2940,2940,2940,0
|
|
20240402,143500,215409365,2940,2940,2940,2940,1
|
|
20240402,143400,215406425,2930,2930,2930,2930,0
|
|
20240402,143300,215406425,2930,2930,2930,2930,0
|
|
20240402,143200,215406425,2930,2930,2930,2930,100
|
|
20240402,143100,215113425,2930,2940,2940,2930,153
|
|
20240402,143000,214663635,2940,2940,2940,2940,340
|
|
20240402,142900,213664035,2940,2940,2940,2940,300
|
|
20240402,142800,212782035,2940,2940,2940,2940,28
|
|
20240402,142700,212699715,2940,2940,2940,2940,0
|
|
20240402,142600,212699715,2940,2940,2940,2940,0
|
|
20240402,142500,212699715,2940,2940,2940,2940,0
|
|
20240402,142400,212699715,2940,2940,2940,2940,0
|
|
20240402,142300,212699715,2940,2930,2940,2930,616
|
|
20240402,142200,210893675,2935,2935,2935,2935,0
|
|
20240402,142100,210893675,2935,2935,2935,2935,400
|
|
20240402,142000,209719675,2935,2935,2935,2935,1965
|
|
20240402,141900,203952400,2940,2940,2940,2940,0
|
|
20240402,141800,203952400,2940,2940,2940,2940,0
|
|
20240402,141700,203952400,2940,2940,2940,2940,0
|
|
20240402,141600,203952400,2940,2940,2940,2940,85
|
|
20240402,141500,203702500,2940,2940,2940,2940,0
|
|
20240402,141400,203702500,2940,2940,2940,2940,0
|
|
20240402,141300,203702500,2940,2940,2940,2940,0
|
|
20240402,141200,203702500,2940,2940,2940,2940,0
|
|
20240402,141100,203702500,2940,2940,2940,2940,0
|
|
20240402,141000,203702500,2940,2940,2940,2940,0
|
|
20240402,140900,203702500,2940,2940,2940,2940,339
|
|
20240402,140800,202705840,2940,2940,2940,2940,0
|
|
20240402,140700,202705840,2940,2940,2940,2940,0
|
|
20240402,140600,202705840,2940,2940,2940,2940,0
|
|
20240402,140500,202705840,2940,2940,2940,2940,0
|
|
20240402,140400,202705840,2940,2940,2940,2940,0
|
|
20240402,140300,202705840,2940,2940,2940,2940,0
|
|
20240402,140200,202705840,2940,2940,2940,2940,1729
|
|
20240402,140100,197622580,2950,2950,2950,2950,0
|
|
20240402,140000,197622580,2950,2950,2950,2950,0
|
|
20240402,135900,197622580,2950,2950,2950,2950,0
|
|
20240402,135800,197622580,2950,2950,2950,2950,0
|
|
20240402,135700,197622580,2950,2950,2950,2950,0
|
|
20240402,135600,197622580,2950,2950,2950,2950,0
|
|
20240402,135500,197622580,2950,2950,2950,2950,0
|
|
20240402,135400,197622580,2950,2950,2950,2950,0
|
|
20240402,135300,197622580,2950,2950,2950,2950,0
|
|
20240402,135200,197622580,2950,2950,2950,2950,0
|
|
20240402,135100,197622580,2950,2950,2950,2950,0
|
|
20240402,135000,197622580,2950,2950,2950,2950,1
|
|
20240402,134900,197619630,2940,2940,2940,2940,0
|
|
20240402,134800,197619630,2940,2940,2940,2940,25
|
|
20240402,134700,197546130,2950,2950,2950,2950,12
|
|
20240402,134600,197510730,2950,2950,2950,2950,0
|
|
20240402,134500,197510730,2950,2950,2950,2950,0
|
|
20240402,134400,197510730,2950,2950,2950,2950,0
|
|
20240402,134300,197510730,2950,2950,2950,2950,0
|
|
20240402,134200,197510730,2950,2950,2950,2950,0
|
|
20240402,134100,197510730,2950,2950,2950,2950,3
|
|
20240402,134000,197501880,2950,2950,2950,2950,10
|
|
20240402,133900,197472380,2950,2950,2950,2950,0
|
|
20240402,133800,197472380,2950,2950,2950,2950,10
|
|
20240402,133700,197442880,2950,2950,2950,2950,0
|
|
20240402,133600,197442880,2950,2940,2950,2940,11
|
|
20240402,133500,197410530,2940,2940,2940,2940,0
|
|
20240402,133400,197410530,2940,2940,2940,2940,0
|
|
20240402,133300,197410530,2940,2940,2940,2940,0
|
|
20240402,133200,197410530,2940,2940,2940,2940,0
|
|
20240402,133100,197410530,2940,2940,2940,2940,20
|
|
20240402,133000,197351730,2950,2950,2950,2950,0
|
|
20240402,132900,197351730,2950,2940,2950,2940,3286
|
|
20240402,132800,187690880,2940,2940,2940,2940,0
|
|
20240402,132700,187690880,2940,2940,2940,2940,0
|
|
20240402,132600,187690880,2940,2940,2940,2940,3715
|
|
20240402,132500,176768780,2940,2940,2940,2940,300
|
|
20240402,132400,175886780,2950,2950,2950,2950,0
|
|
20240402,132300,175886780,2950,2950,2950,2950,0
|
|
20240402,132200,175886780,2950,2950,2950,2950,0
|
|
20240402,132100,175886780,2950,2950,2950,2950,0
|
|
20240402,132000,175886780,2950,2950,2950,2950,0
|
|
20240402,131900,175886780,2950,2950,2950,2950,0
|
|
20240402,131800,175886780,2950,2950,2950,2950,0
|
|
20240402,131700,175886780,2950,2945,2950,2940,747
|
|
20240402,131600,173687605,2945,2945,2945,2945,561
|
|
20240402,131500,172035460,2950,2950,2950,2950,0
|
|
20240402,131400,172035460,2950,2950,2950,2950,2
|
|
20240402,131300,172029560,2950,2950,2950,2950,0
|
|
20240402,131200,172029560,2950,2950,2950,2950,0
|
|
20240402,131100,172029560,2950,2950,2950,2950,0
|
|
20240402,131000,172029560,2950,2950,2950,2950,0
|
|
20240402,130900,172029560,2950,2950,2950,2950,0
|
|
20240402,130800,172029560,2950,2950,2950,2950,0
|
|
20240402,130700,172029560,2950,2950,2950,2950,0
|
|
20240402,130600,172029560,2950,2950,2950,2950,0
|
|
20240402,130500,172029560,2950,2950,2950,2950,0
|
|
20240402,130400,172029560,2950,2950,2950,2950,0
|
|
20240402,130300,172029560,2950,2950,2950,2950,0
|
|
20240402,130200,172029560,2950,2950,2950,2950,0
|
|
20240402,130100,172029560,2950,2950,2950,2950,0
|
|
20240402,130000,172029560,2950,2950,2950,2950,0
|
|
20240402,125900,172029560,2950,2950,2950,2950,0
|
|
20240402,125800,172029560,2950,2950,2950,2950,0
|
|
20240402,125700,172029560,2950,2950,2950,2950,1
|
|
20240402,125600,172026610,2950,2950,2950,2950,30
|
|
20240402,125500,171938110,2950,2950,2950,2950,0
|
|
20240402,125400,171938110,2950,2950,2950,2950,0
|
|
20240402,125300,171938110,2950,2950,2950,2950,0
|
|
20240402,125200,171938110,2950,2950,2950,2950,0
|
|
20240402,125100,171938110,2950,2950,2950,2940,202
|
|
20240402,125000,171344210,2940,2940,2940,2940,0
|
|
20240402,124900,171344210,2940,2940,2940,2940,0
|
|
20240402,124800,171344210,2940,2940,2940,2940,100
|
|
20240402,124700,171050210,2950,2950,2950,2950,0
|
|
20240402,124600,171050210,2950,2950,2950,2950,0
|
|
20240402,124500,171050210,2950,2950,2950,2950,0
|
|
20240402,124400,171050210,2950,2950,2950,2950,0
|
|
20240402,124300,171050210,2950,2950,2950,2950,10
|
|
20240402,124200,171020710,2950,2950,2950,2950,1
|
|
20240402,124100,171017760,2940,2940,2940,2940,0
|
|
20240402,124000,171017760,2940,2940,2940,2940,0
|
|
20240402,123900,171017760,2940,2940,2940,2940,0
|
|
20240402,123800,171017760,2940,2940,2940,2940,92
|
|
20240402,123700,170747280,2950,2950,2950,2950,0
|
|
20240402,123600,170747280,2950,2950,2950,2950,2
|
|
20240402,123500,170741380,2940,2940,2940,2940,0
|
|
20240402,123400,170741380,2940,2940,2940,2940,0
|
|
20240402,123300,170741380,2940,2940,2940,2940,0
|
|
20240402,123200,170741380,2940,2940,2940,2940,378
|
|
20240402,123100,169630060,2950,2950,2950,2950,0
|
|
20240402,123000,169630060,2950,2950,2950,2950,0
|
|
20240402,122900,169630060,2950,2950,2950,2950,10
|
|
20240402,122800,169600560,2950,2950,2950,2950,0
|
|
20240402,122700,169600560,2950,2950,2950,2950,10
|
|
20240402,122600,169571060,2955,2955,2955,2955,0
|
|
20240402,122500,169571060,2955,2955,2955,2955,0
|
|
20240402,122400,169571060,2955,2955,2955,2955,0
|
|
20240402,122300,169571060,2955,2955,2955,2955,0
|
|
20240402,122200,169571060,2955,2955,2955,2955,110
|
|
20240402,122100,169246010,2955,2955,2955,2955,0
|
|
20240402,122000,169246010,2955,2955,2955,2955,201
|
|
20240402,121900,168652055,2935,2955,2955,2935,3462
|
|
20240402,121800,158430220,2955,2955,2955,2955,0
|
|
20240402,121700,158430220,2955,2955,2955,2955,21
|
|
20240402,121600,158368165,2955,2955,2955,2955,0
|
|
20240402,121500,158368165,2955,2945,2955,2935,2517
|
|
20240402,121400,150955520,2945,2945,2945,2945,0
|
|
20240402,121300,150955520,2945,2945,2945,2945,0
|
|
20240402,121200,150955520,2945,2945,2945,2945,0
|
|
20240402,121100,150955520,2945,2945,2945,2945,0
|
|
20240402,121000,150955520,2945,2945,2945,2945,0
|
|
20240402,120900,150955520,2945,2945,2945,2945,0
|
|
20240402,120800,150955520,2945,2945,2945,2945,0
|
|
20240402,120700,150955520,2945,2945,2945,2945,0
|
|
20240402,120600,150955520,2945,2940,2945,2940,11
|
|
20240402,120500,150923175,2945,2945,2945,2945,0
|
|
20240402,120400,150923175,2945,2945,2945,2945,0
|
|
20240402,120300,150923175,2945,2945,2945,2945,0
|
|
20240402,120200,150923175,2945,2945,2945,2945,0
|
|
20240402,120100,150923175,2945,2945,2945,2945,0
|
|
20240402,120000,150923175,2945,2945,2945,2945,0
|
|
20240402,115900,150923175,2945,2945,2945,2945,0
|
|
20240402,115800,150923175,2945,2945,2945,2945,0
|
|
20240402,115700,150923175,2945,2945,2945,2930,67
|
|
20240402,115600,150726070,2945,2945,2945,2945,8
|
|
20240402,115500,150702510,2945,2945,2945,2945,0
|
|
20240402,115400,150702510,2945,2945,2945,2945,0
|
|
20240402,115300,150702510,2945,2945,2945,2945,0
|
|
20240402,115200,150702510,2945,2945,2945,2945,0
|
|
20240402,115100,150702510,2945,2945,2945,2945,0
|
|
20240402,115000,150702510,2945,2945,2945,2945,0
|
|
20240402,114900,150702510,2945,2945,2945,2945,0
|
|
20240402,114800,150702510,2945,2945,2945,2945,0
|
|
20240402,114700,150702510,2945,2945,2945,2945,0
|
|
20240402,114600,150702510,2945,2945,2945,2945,0
|
|
20240402,114500,150702510,2945,2935,2945,2935,260
|
|
20240402,114400,149939400,2940,2940,2940,2940,0
|
|
20240402,114300,149939400,2940,2940,2940,2940,44
|
|
20240402,114200,149810040,2940,2940,2940,2940,0
|
|
20240402,114100,149810040,2940,2940,2940,2940,2001
|
|
20240402,114000,143927100,2940,2940,2940,2940,0
|
|
20240402,113900,143927100,2940,2940,2940,2940,2
|
|
20240402,113800,143921220,2940,2940,2940,2940,0
|
|
20240402,113700,143921220,2940,2935,2940,2935,87
|
|
20240402,113600,143665825,2945,2945,2945,2945,0
|
|
20240402,113500,143665825,2945,2945,2945,2945,0
|
|
20240402,113400,143665825,2945,2945,2945,2945,0
|
|
20240402,113300,143665825,2945,2945,2945,2945,0
|
|
20240402,113200,143665825,2945,2945,2945,2945,0
|
|
20240402,113100,143665825,2945,2945,2945,2945,0
|
|
20240402,113000,143665825,2945,2945,2945,2945,27
|
|
20240402,112900,143586310,2945,2945,2945,2945,0
|
|
20240402,112800,143586310,2945,2945,2945,2945,0
|
|
20240402,112700,143586310,2945,2945,2945,2945,0
|
|
20240402,112600,143586310,2945,2945,2945,2945,0
|
|
20240402,112500,143586310,2945,2945,2945,2945,0
|
|
20240402,112400,143586310,2945,2930,2945,2930,151
|
|
20240402,112300,143143865,2945,2945,2945,2945,10
|
|
20240402,112200,143114415,2945,2945,2945,2945,0
|
|
20240402,112100,143114415,2945,2935,2945,2930,1501
|
|
20240402,112000,138712455,2945,2945,2945,2945,0
|
|
20240402,111900,138712455,2945,2945,2945,2945,0
|
|
20240402,111800,138712455,2945,2945,2945,2945,0
|
|
20240402,111700,138712455,2945,2945,2945,2945,0
|
|
20240402,111600,138712455,2945,2945,2945,2945,50
|
|
20240402,111500,138565205,2945,2945,2945,2945,0
|
|
20240402,111400,138565205,2945,2945,2945,2945,2
|
|
20240402,111300,138559315,2925,2925,2925,2925,5
|
|
20240402,111200,138544690,2945,2945,2945,2925,28
|
|
20240402,111100,138462720,2925,2945,2945,2925,1772
|
|
20240402,111000,133273670,2945,2935,2945,2935,545
|
|
20240402,110900,131674075,2935,2935,2935,2935,0
|
|
20240402,110800,131674075,2935,2935,2935,2935,112
|
|
20240402,110700,131345355,2935,2935,2935,2935,0
|
|
20240402,110600,131345355,2935,2935,2935,2935,0
|
|
20240402,110500,131345355,2935,2935,2935,2935,0
|
|
20240402,110400,131345355,2935,2935,2935,2935,52
|
|
20240402,110300,131192735,2935,2935,2935,2935,0
|
|
20240402,110200,131192735,2935,2935,2935,2935,0
|
|
20240402,110100,131192735,2935,2935,2935,2935,0
|
|
20240402,110000,131192735,2935,2930,2935,2920,1749
|
|
20240402,105900,126061445,2930,2930,2930,2930,0
|
|
20240402,105800,126061445,2930,2930,2930,2930,10
|
|
20240402,105700,126032145,2930,2930,2930,2930,2
|
|
20240402,105600,126026285,2920,2920,2920,2920,0
|
|
20240402,105500,126026285,2920,2920,2920,2920,418
|
|
20240402,105400,124805725,2930,2930,2930,2930,0
|
|
20240402,105300,124805725,2930,2930,2930,2930,104
|
|
20240402,105200,124501005,2930,2930,2930,2930,132
|
|
20240402,105100,124114245,2930,2930,2930,2930,2
|
|
20240402,105000,124108385,2930,2930,2930,2930,0
|
|
20240402,104900,124108385,2930,2930,2930,2930,10
|
|
20240402,104800,124079085,2930,2930,2930,2930,1
|
|
20240402,104700,124076155,2925,2925,2925,2925,1711
|
|
20240402,104600,119071480,2935,2935,2935,2935,0
|
|
20240402,104500,119071480,2935,2935,2935,2935,1
|
|
20240402,104400,119068545,2930,2930,2930,2930,7381
|
|
20240402,104300,97442215,2945,2945,2945,2945,0
|
|
20240402,104200,97442215,2945,2945,2945,2945,100
|
|
20240402,104100,97147715,2945,2945,2945,2945,7
|
|
20240402,104000,97127100,2945,2945,2945,2945,1
|
|
20240402,103900,97124155,2935,2945,2945,2935,1675
|
|
20240402,103800,92207890,2945,2945,2945,2945,0
|
|
20240402,103700,92207890,2945,2945,2945,2945,2
|
|
20240402,103600,92202000,2935,2935,2935,2935,0
|
|
20240402,103500,92202000,2935,2935,2935,2935,0
|
|
20240402,103400,92202000,2935,2935,2935,2935,0
|
|
20240402,103300,92202000,2935,2935,2935,2935,10
|
|
20240402,103200,92172650,2945,2945,2945,2945,0
|
|
20240402,103100,92172650,2945,2945,2945,2945,0
|
|
20240402,103000,92172650,2945,2945,2945,2945,7
|
|
20240402,102900,92152035,2945,2945,2945,2945,0
|
|
20240402,102800,92152035,2945,2945,2945,2945,0
|
|
20240402,102700,92152035,2945,2945,2945,2945,0
|
|
20240402,102600,92152035,2945,2945,2945,2945,0
|
|
20240402,102500,92152035,2945,2945,2945,2945,0
|
|
20240402,102400,92152035,2945,2935,2945,2935,120
|
|
20240402,102300,91799635,2945,2945,2945,2945,0
|
|
20240402,102200,91799635,2945,2945,2945,2945,45
|
|
20240402,102100,91667110,2945,2945,2945,2945,0
|
|
20240402,102000,91667110,2945,2935,2945,2935,839
|
|
20240402,101900,89204625,2930,2940,2940,2930,702
|
|
20240402,101800,87147745,2935,2935,2935,2935,201
|
|
20240402,101700,86557810,2940,2940,2940,2940,0
|
|
20240402,101600,86557810,2940,2940,2940,2940,0
|
|
20240402,101500,86557810,2940,2940,2940,2940,0
|
|
20240402,101400,86557810,2940,2940,2940,2940,0
|
|
20240402,101300,86557810,2940,2940,2940,2940,1
|
|
20240402,101200,86554870,2935,2935,2935,2935,3710
|
|
20240402,101100,75666020,2940,2940,2940,2940,0
|
|
20240402,101000,75666020,2940,2940,2940,2940,0
|
|
20240402,100900,75666020,2940,2940,2940,2940,182
|
|
20240402,100800,75130940,2940,2940,2940,2940,807
|
|
20240402,100700,72758360,2945,2945,2945,2945,669
|
|
20240402,100600,70788155,2955,2955,2955,2955,0
|
|
20240402,100500,70788155,2955,2950,2955,2950,2
|
|
20240402,100400,70782250,2940,2940,2940,2940,0
|
|
20240402,100300,70782250,2940,2940,2955,2940,1051
|
|
20240402,100200,67692295,2940,2940,2940,2940,876
|
|
20240402,100100,65116855,2945,2945,2945,2945,913
|
|
20240402,100000,62428070,2945,2945,2945,2945,129
|
|
20240402,095900,62048165,2955,2955,2955,2955,0
|
|
20240402,095800,62048165,2955,2955,2955,2955,0
|
|
20240402,095700,62048165,2955,2955,2955,2955,23
|
|
20240402,095600,61980200,2955,2945,2955,2940,814
|
|
20240402,095500,59585055,2945,2945,2945,2945,100
|
|
20240402,095400,59290555,2955,2955,2955,2955,8
|
|
20240402,095300,59266915,2955,2955,2955,2955,200
|
|
20240402,095200,58675915,2955,2955,2955,2955,1
|
|
20240402,095100,58672960,2945,2945,2950,2945,120
|
|
20240402,095000,58319460,2945,2945,2945,2945,6
|
|
20240402,094900,58301790,2955,2950,2955,2950,14
|
|
20240402,094800,58260485,2950,2955,2955,2950,68
|
|
20240402,094700,58059715,2955,2955,2955,2955,0
|
|
20240402,094600,58059715,2955,2955,2955,2955,1
|
|
20240402,094500,58056760,2955,2955,2955,2955,0
|
|
20240402,094400,58056760,2955,2955,2955,2955,0
|
|
20240402,094300,58056760,2955,2955,2955,2955,10
|
|
20240402,094200,58027210,2955,2955,2955,2945,502
|
|
20240402,094100,56548800,2945,2955,2955,2945,741
|
|
20240402,094000,54366225,2955,2955,2955,2955,0
|
|
20240402,093900,54366225,2955,2955,2955,2955,21
|
|
20240402,093800,54304170,2955,2955,2955,2955,0
|
|
20240402,093700,54304170,2955,2955,2955,2955,0
|
|
20240402,093600,54304170,2955,2955,2955,2955,0
|
|
20240402,093500,54304170,2955,2955,2955,2955,0
|
|
20240402,093400,54304170,2955,2945,2955,2945,52
|
|
20240402,093300,54150520,2955,2950,2955,2950,22
|
|
20240402,093200,54085610,2955,2955,2955,2955,0
|
|
20240402,093100,54085610,2955,2955,2955,2955,500
|
|
20240402,093000,52608110,2955,2955,2955,2955,33
|
|
20240402,092900,52510595,2955,2955,2955,2955,2
|
|
20240402,092800,52504685,2950,2950,2950,2950,0
|
|
20240402,092700,52504685,2950,2950,2950,2950,212
|
|
20240402,092600,51879285,2950,2950,2950,2950,20
|
|
20240402,092500,51820285,2950,2950,2950,2950,104
|
|
20240402,092400,51513485,2950,2950,2950,2950,75
|
|
20240402,092300,51292235,2955,2955,2955,2955,14
|
|
20240402,092200,51250865,2955,2950,2955,2945,170
|
|
20240402,092100,50749385,2950,2950,2950,2950,2
|
|
20240402,092000,50743485,2940,2950,2950,2940,605
|
|
20240402,091900,48963625,2950,2950,2950,2945,1199
|
|
20240402,091800,45432185,2955,2955,2955,2955,0
|
|
20240402,091700,45432185,2955,2955,2955,2955,10
|
|
20240402,091600,45402635,2955,2950,2955,2950,1581
|
|
20240402,091500,40738680,2955,2955,2955,2955,287
|
|
20240402,091400,39890595,2960,2960,2960,2960,0
|
|
20240402,091300,39890595,2960,2955,2960,2955,133
|
|
20240402,091200,39497250,2960,2955,2960,2955,490
|
|
20240402,091100,38049295,2955,2955,2955,2955,152
|
|
20240402,091000,37600135,2955,2955,2955,2955,391
|
|
20240402,090900,36444730,2960,2960,2960,2955,99
|
|
20240402,090800,36151840,2960,2965,2975,2960,839
|
|
20240402,090700,33668240,2975,2975,2975,2965,2857
|
|
20240402,090600,25193895,2995,2995,2995,2995,0
|
|
20240402,090500,25193895,2995,2995,2995,2975,381
|
|
20240402,090400,24058840,2995,2980,3025,2965,4497
|
|
20240402,090300,10573035,2980,2970,2980,2970,504
|
|
20240402,090200,9075485,2970,2960,2970,2960,1188
|
|
20240402,090100,5553155,2970,2960,2970,2960,610
|
|
20240402,090000,3747360,2960,2960,2960,2960,1266
|