615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,191200,318508185,2900,2900,2900,2900,4797
|
|
20240403,191100,318508185,2900,2900,2900,2900,0
|
|
20240403,191000,318508185,2900,2900,2900,2900,0
|
|
20240403,190900,318508185,2900,2900,2900,2900,0
|
|
20240403,190800,318508185,2900,2900,2900,2900,0
|
|
20240403,190700,318508185,2900,2900,2900,2900,0
|
|
20240403,190600,318508185,2900,2900,2900,2900,0
|
|
20240403,190500,318508185,2900,2900,2900,2900,0
|
|
20240403,190400,318508185,2900,2900,2900,2900,0
|
|
20240403,190300,318508185,2900,2900,2900,2900,0
|
|
20240403,190200,318508185,2900,2900,2900,2900,0
|
|
20240403,190100,318508185,2900,2900,2900,2900,0
|
|
20240403,190000,318508185,2900,2900,2900,2900,0
|
|
20240403,185900,318508185,2900,2900,2900,2900,0
|
|
20240403,185800,318508185,2900,2900,2900,2900,0
|
|
20240403,185700,318508185,2900,2900,2900,2900,0
|
|
20240403,185600,318508185,2900,2900,2900,2900,0
|
|
20240403,185500,318508185,2900,2900,2900,2900,0
|
|
20240403,185400,318508185,2900,2900,2900,2900,0
|
|
20240403,185300,318508185,2900,2900,2900,2900,0
|
|
20240403,185200,318508185,2900,2900,2900,2900,0
|
|
20240403,185100,318508185,2900,2900,2900,2900,0
|
|
20240403,185000,318508185,2900,2900,2900,2900,0
|
|
20240403,184900,318508185,2900,2900,2900,2900,0
|
|
20240403,184800,318508185,2900,2900,2900,2900,0
|
|
20240403,184700,318508185,2900,2900,2900,2900,0
|
|
20240403,184600,318508185,2900,2900,2900,2900,0
|
|
20240403,184500,318508185,2900,2900,2900,2900,0
|
|
20240403,184400,318508185,2900,2900,2900,2900,0
|
|
20240403,184300,318508185,2900,2900,2900,2900,0
|
|
20240403,184200,318508185,2900,2900,2900,2900,4797
|
|
20240403,184100,318508185,2900,2900,2900,2900,0
|
|
20240403,184000,318508185,2900,2900,2900,2900,0
|
|
20240403,183900,318508185,2900,2900,2900,2900,0
|
|
20240403,183800,318508185,2900,2900,2900,2900,0
|
|
20240403,183700,318508185,2900,2900,2900,2900,0
|
|
20240403,183600,318508185,2900,2900,2900,2900,0
|
|
20240403,183500,318508185,2900,2900,2900,2900,0
|
|
20240403,183400,318508185,2900,2900,2900,2900,0
|
|
20240403,183300,318508185,2900,2900,2900,2900,0
|
|
20240403,183200,318508185,2900,2900,2900,2900,0
|
|
20240403,183100,318508185,2900,2900,2900,2900,0
|
|
20240403,183000,318508185,2900,2900,2900,2900,0
|
|
20240403,182900,318508185,2900,2900,2900,2900,0
|
|
20240403,182800,318508185,2900,2900,2900,2900,0
|
|
20240403,182700,318508185,2900,2900,2900,2900,0
|
|
20240403,182600,318508185,2900,2900,2900,2900,0
|
|
20240403,182500,318508185,2900,2900,2900,2900,0
|
|
20240403,182400,318508185,2900,2900,2900,2900,0
|
|
20240403,182300,318508185,2900,2900,2900,2900,0
|
|
20240403,182200,318508185,2900,2900,2900,2900,0
|
|
20240403,182100,318508185,2900,2900,2900,2900,0
|
|
20240403,182000,318508185,2900,2900,2900,2900,0
|
|
20240403,181900,318508185,2900,2900,2900,2900,0
|
|
20240403,181800,318508185,2900,2900,2900,2900,0
|
|
20240403,181700,318508185,2900,2900,2900,2900,0
|
|
20240403,181600,318508185,2900,2900,2900,2900,0
|
|
20240403,181500,318508185,2900,2900,2900,2900,0
|
|
20240403,181400,318508185,2900,2900,2900,2900,0
|
|
20240403,181300,318508185,2900,2900,2900,2900,0
|
|
20240403,181200,318508185,2900,2900,2900,2900,4797
|
|
20240403,181100,318508185,2900,2900,2900,2900,0
|
|
20240403,181000,318508185,2900,2900,2900,2900,0
|
|
20240403,180900,318508185,2900,2900,2900,2900,0
|
|
20240403,180800,318508185,2900,2900,2900,2900,0
|
|
20240403,180700,318508185,2900,2900,2900,2900,0
|
|
20240403,180600,318508185,2900,2900,2900,2900,0
|
|
20240403,180500,318508185,2900,2900,2900,2900,0
|
|
20240403,180400,318508185,2900,2900,2900,2900,0
|
|
20240403,180300,318508185,2900,2900,2900,2900,0
|
|
20240403,180200,318508185,2900,2900,2900,2900,0
|
|
20240403,180100,318508185,2900,2900,2900,2900,0
|
|
20240403,180000,318508185,2900,2900,2900,2900,0
|
|
20240403,175900,318508185,2900,2900,2900,2900,0
|
|
20240403,175800,318508185,2900,2900,2900,2900,0
|
|
20240403,175700,318508185,2900,2900,2900,2900,0
|
|
20240403,175600,318508185,2900,2900,2900,2900,0
|
|
20240403,175500,318508185,2900,2900,2900,2900,0
|
|
20240403,175400,318508185,2900,2900,2900,2900,0
|
|
20240403,175300,318508185,2900,2900,2900,2900,0
|
|
20240403,175200,318508185,2900,2900,2900,2900,0
|
|
20240403,175100,318508185,2900,2900,2900,2900,0
|
|
20240403,175000,318508185,2900,2900,2900,2900,0
|
|
20240403,174900,318508185,2900,2900,2900,2900,0
|
|
20240403,174800,318508185,2900,2900,2900,2900,0
|
|
20240403,174700,318508185,2900,2900,2900,2900,0
|
|
20240403,174600,318508185,2900,2900,2900,2900,0
|
|
20240403,174500,318508185,2900,2900,2900,2900,0
|
|
20240403,174400,318508185,2900,2900,2900,2900,0
|
|
20240403,174300,318508185,2900,2900,2900,2900,0
|
|
20240403,174200,318508185,2900,2900,2900,2900,4797
|
|
20240403,174100,318508185,2900,2900,2900,2900,0
|
|
20240403,174000,318508185,2900,2900,2900,2900,0
|
|
20240403,173900,318508185,2900,2900,2900,2900,0
|
|
20240403,173800,318508185,2900,2900,2900,2900,0
|
|
20240403,173700,318508185,2900,2900,2900,2900,0
|
|
20240403,173600,318508185,2900,2900,2900,2900,0
|
|
20240403,173500,318508185,2900,2900,2900,2900,0
|
|
20240403,173400,318508185,2900,2900,2900,2900,0
|
|
20240403,173300,318508185,2900,2900,2900,2900,0
|
|
20240403,173200,318508185,2900,2900,2900,2900,0
|
|
20240403,173100,318508185,2900,2900,2900,2900,0
|
|
20240403,173000,318508185,2900,2900,2900,2900,0
|
|
20240403,172900,318508185,2900,2900,2900,2900,0
|
|
20240403,172800,318508185,2900,2900,2900,2900,0
|
|
20240403,172700,318508185,2900,2900,2900,2900,0
|
|
20240403,172600,318508185,2900,2900,2900,2900,0
|
|
20240403,172500,318508185,2900,2900,2900,2900,0
|
|
20240403,172400,318508185,2900,2900,2900,2900,0
|
|
20240403,172300,318508185,2900,2900,2900,2900,0
|
|
20240403,172200,318508185,2900,2900,2900,2900,0
|
|
20240403,172100,318508185,2900,2900,2900,2900,0
|
|
20240403,172000,318508185,2900,2900,2900,2900,0
|
|
20240403,171900,318508185,2900,2900,2900,2900,0
|
|
20240403,171800,318508185,2900,2900,2900,2900,0
|
|
20240403,171700,318508185,2900,2900,2900,2900,0
|
|
20240403,171600,318508185,2900,2900,2900,2900,0
|
|
20240403,171500,318508185,2900,2900,2900,2900,0
|
|
20240403,171400,318508185,2900,2900,2900,2900,0
|
|
20240403,171300,318508185,2900,2900,2900,2900,0
|
|
20240403,171200,318508185,2900,2900,2900,2900,4797
|
|
20240403,171100,318508185,2900,2900,2900,2900,0
|
|
20240403,171000,318508185,2900,2900,2900,2900,0
|
|
20240403,170900,318508185,2900,2900,2900,2900,0
|
|
20240403,170800,318508185,2900,2900,2900,2900,0
|
|
20240403,170700,318508185,2900,2900,2900,2900,0
|
|
20240403,170600,318508185,2900,2900,2900,2900,0
|
|
20240403,170500,318508185,2900,2900,2900,2900,0
|
|
20240403,170400,318508185,2900,2900,2900,2900,0
|
|
20240403,170300,318508185,2900,2900,2900,2900,0
|
|
20240403,170200,318508185,2900,2900,2900,2900,0
|
|
20240403,170100,318508185,2900,2900,2900,2900,0
|
|
20240403,170000,318508185,2900,2900,2900,2900,0
|
|
20240403,165900,318508185,2900,2900,2900,2900,0
|
|
20240403,165800,318508185,2900,2900,2900,2900,0
|
|
20240403,165700,318508185,2900,2900,2900,2900,0
|
|
20240403,165600,318508185,2900,2900,2900,2900,0
|
|
20240403,165500,318508185,2900,2900,2900,2900,0
|
|
20240403,165400,318508185,2900,2900,2900,2900,0
|
|
20240403,165300,318508185,2900,2900,2900,2900,0
|
|
20240403,165200,318508185,2900,2900,2900,2900,0
|
|
20240403,165100,318508185,2900,2900,2900,2900,0
|
|
20240403,165000,318508185,2900,2900,2900,2900,0
|
|
20240403,164900,318508185,2900,2900,2900,2900,0
|
|
20240403,164800,318508185,2900,2900,2900,2900,0
|
|
20240403,164700,318508185,2900,2900,2900,2900,0
|
|
20240403,164600,318508185,2900,2900,2900,2900,0
|
|
20240403,164500,318508185,2900,2900,2900,2900,0
|
|
20240403,164400,318508185,2900,2900,2900,2900,0
|
|
20240403,164300,318508185,2900,2900,2900,2900,0
|
|
20240403,164200,318508185,2900,2900,2900,2900,4797
|
|
20240403,164100,318508185,2900,2900,2900,2900,0
|
|
20240403,164000,318508185,2900,2900,2900,2900,0
|
|
20240403,163900,318508185,2900,2900,2900,2900,0
|
|
20240403,163800,318508185,2900,2900,2900,2900,0
|
|
20240403,163700,318508185,2900,2900,2900,2900,0
|
|
20240403,163600,318508185,2900,2900,2900,2900,0
|
|
20240403,163500,318508185,2900,2900,2900,2900,0
|
|
20240403,163400,318508185,2900,2900,2900,2900,0
|
|
20240403,163300,318508185,2900,2900,2900,2900,0
|
|
20240403,163200,318508185,2900,2900,2900,2900,0
|
|
20240403,163100,318508185,2900,2900,2900,2900,0
|
|
20240403,163000,318508185,2900,2900,2900,2900,0
|
|
20240403,162900,318508185,2900,2900,2900,2900,0
|
|
20240403,162800,318508185,2900,2900,2900,2900,0
|
|
20240403,162700,318508185,2900,2900,2900,2900,0
|
|
20240403,162600,318508185,2900,2900,2900,2900,0
|
|
20240403,162500,318508185,2900,2900,2900,2900,0
|
|
20240403,162400,318508185,2900,2900,2900,2900,0
|
|
20240403,162300,318508185,2900,2900,2900,2900,0
|
|
20240403,162200,318508185,2900,2900,2900,2900,0
|
|
20240403,162100,318508185,2900,2900,2900,2900,0
|
|
20240403,162000,318508185,2900,2900,2900,2900,0
|
|
20240403,161900,318508185,2900,2900,2900,2900,0
|
|
20240403,161800,318508185,2900,2900,2900,2900,0
|
|
20240403,161700,318508185,2900,2900,2900,2900,0
|
|
20240403,161600,318508185,2900,2900,2900,2900,0
|
|
20240403,161500,318508185,2900,2900,2900,2900,0
|
|
20240403,161400,318508185,2900,2900,2900,2900,0
|
|
20240403,161300,318508185,2900,2900,2900,2900,0
|
|
20240403,161200,318508185,2900,2900,2900,2900,4797
|
|
20240403,161100,318508185,2900,2900,2900,2900,0
|
|
20240403,161000,318508185,2900,2900,2900,2900,0
|
|
20240403,160900,318508185,2900,2900,2900,2900,0
|
|
20240403,160800,318508185,2900,2900,2900,2900,0
|
|
20240403,160700,318508185,2900,2900,2900,2900,0
|
|
20240403,160600,318508185,2900,2900,2900,2900,0
|
|
20240403,160500,318508185,2900,2900,2900,2900,0
|
|
20240403,160400,318508185,2900,2900,2900,2900,0
|
|
20240403,160300,318508185,2900,2900,2900,2900,0
|
|
20240403,160200,318508185,2900,2900,2900,2900,0
|
|
20240403,160100,318508185,2900,2900,2900,2900,0
|
|
20240403,160000,318508185,2900,2900,2900,2900,0
|
|
20240403,155900,318508185,2900,2900,2900,2900,0
|
|
20240403,155800,318508185,2900,2900,2900,2900,0
|
|
20240403,155700,318508185,2900,2900,2900,2900,0
|
|
20240403,155600,318508185,2900,2900,2900,2900,0
|
|
20240403,155500,318508185,2900,2900,2900,2900,0
|
|
20240403,155400,318508185,2900,2900,2900,2900,0
|
|
20240403,155300,318508185,2900,2900,2900,2900,0
|
|
20240403,155200,318508185,2900,2900,2900,2900,0
|
|
20240403,155100,318508185,2900,2900,2900,2900,0
|
|
20240403,155000,318508185,2900,2900,2900,2900,0
|
|
20240403,154900,318508185,2900,2900,2900,2900,0
|
|
20240403,154800,318508185,2900,2900,2900,2900,0
|
|
20240403,154700,318508185,2900,2900,2900,2900,0
|
|
20240403,154600,318508185,2900,2900,2900,2900,0
|
|
20240403,154500,318508185,2900,2900,2900,2900,0
|
|
20240403,154400,318508185,2900,2900,2900,2900,0
|
|
20240403,154300,318508185,2900,2900,2900,2900,0
|
|
20240403,154200,318508185,2900,2900,2900,2900,4797
|
|
20240403,154100,318508185,2900,2900,2900,2900,0
|
|
20240403,154000,318508185,2900,2900,2900,2900,0
|
|
20240403,153900,318508185,2900,2900,2900,2900,0
|
|
20240403,153800,318508185,2900,2900,2900,2900,0
|
|
20240403,153700,318508185,2900,2900,2900,2900,0
|
|
20240403,153600,318508185,2900,2900,2900,2900,0
|
|
20240403,153500,318508185,2900,2900,2900,2900,0
|
|
20240403,153400,318508185,2900,2900,2900,2900,0
|
|
20240403,153300,318508185,2900,2900,2900,2900,0
|
|
20240403,153200,318508185,2900,2900,2900,2900,0
|
|
20240403,153100,318508185,2900,2900,2900,2900,0
|
|
20240403,153000,318508185,2900,2900,2900,2900,4797
|
|
20240403,152900,304596885,2870,2870,2870,2870,0
|
|
20240403,152800,304596885,2870,2870,2870,2870,0
|
|
20240403,152700,304596885,2870,2870,2870,2870,0
|
|
20240403,152600,304596885,2870,2870,2870,2870,0
|
|
20240403,152500,304596885,2870,2870,2870,2870,0
|
|
20240403,152400,304596885,2870,2870,2870,2870,0
|
|
20240403,152300,304596885,2870,2870,2870,2870,0
|
|
20240403,152200,304596885,2870,2870,2870,2870,0
|
|
20240403,152100,304596885,2870,2870,2870,2870,0
|
|
20240403,152000,304596885,2870,2870,2870,2870,0
|
|
20240403,151900,304596885,2870,2860,2870,2860,25
|
|
20240403,151800,304525355,2860,2870,2870,2860,41
|
|
20240403,151700,304408045,2860,2860,2860,2860,39
|
|
20240403,151600,304296505,2860,2860,2860,2860,65
|
|
20240403,151500,304110605,2865,2870,2870,2865,1672
|
|
20240403,151400,299315325,2865,2860,2865,2860,579
|
|
20240403,151300,297657845,2870,2860,2870,2860,122
|
|
20240403,151200,297308635,2865,2865,2865,2865,0
|
|
20240403,151100,297308635,2865,2865,2865,2865,2000
|
|
20240403,151000,291578635,2865,2865,2865,2865,1
|
|
20240403,150900,291575770,2865,2855,2865,2855,21
|
|
20240403,150800,291515805,2865,2850,2865,2850,106
|
|
20240403,150700,291213690,2865,2865,2865,2865,0
|
|
20240403,150600,291213690,2865,2855,2865,2850,151
|
|
20240403,150500,290783275,2865,2865,2865,2865,1
|
|
20240403,150400,290780410,2850,2850,2850,2850,104
|
|
20240403,150300,290484010,2865,2865,2865,2865,0
|
|
20240403,150200,290484010,2865,2850,2865,2850,588
|
|
20240403,150100,288807790,2860,2860,2860,2860,17
|
|
20240403,150000,288759170,2865,2860,2865,2850,5223
|
|
20240403,145900,273854835,2860,2865,2865,2860,69
|
|
20240403,145800,273657410,2865,2860,2865,2860,267
|
|
20240403,145700,272893645,2865,2865,2865,2865,1
|
|
20240403,145600,272890780,2860,2860,2860,2860,0
|
|
20240403,145500,272890780,2860,2865,2865,2855,17149
|
|
20240403,145400,223846900,2865,2865,2865,2865,123
|
|
20240403,145300,223494505,2865,2865,2865,2865,300
|
|
20240403,145200,222635005,2860,2860,2860,2860,291
|
|
20240403,145100,221802745,2860,2865,2865,2860,70
|
|
20240403,145000,221602200,2865,2865,2865,2860,345
|
|
20240403,144900,220614300,2865,2865,2865,2865,25
|
|
20240403,144800,220542675,2865,2865,2865,2865,1872
|
|
20240403,144700,215179395,2865,2865,2865,2865,1263
|
|
20240403,144600,211560900,2870,2870,2870,2870,0
|
|
20240403,144500,211560900,2870,2870,2870,2870,0
|
|
20240403,144400,211560900,2870,2870,2870,2870,60
|
|
20240403,144300,211388700,2870,2865,2870,2865,250
|
|
20240403,144200,210672445,2870,2870,2870,2870,131
|
|
20240403,144100,210296475,2870,2870,2870,2870,2
|
|
20240403,144000,210290735,2865,2865,2865,2865,0
|
|
20240403,143900,210290735,2865,2865,2865,2865,0
|
|
20240403,143800,210290735,2865,2865,2865,2865,0
|
|
20240403,143700,210290735,2865,2870,2870,2865,79
|
|
20240403,143600,210064245,2870,2870,2870,2870,50
|
|
20240403,143500,209920745,2870,2870,2870,2870,20
|
|
20240403,143400,209863345,2870,2865,2870,2865,198
|
|
20240403,143300,209295825,2865,2865,2865,2865,0
|
|
20240403,143200,209295825,2865,2865,2865,2865,0
|
|
20240403,143100,209295825,2865,2865,2865,2865,527
|
|
20240403,143000,207785970,2870,2870,2870,2870,0
|
|
20240403,142900,207785970,2870,2870,2870,2870,10
|
|
20240403,142800,207757270,2870,2870,2870,2870,529
|
|
20240403,142700,206239040,2870,2865,2870,2865,106
|
|
20240403,142600,205935340,2870,2870,2870,2865,765
|
|
20240403,142500,203742290,2870,2870,2870,2870,20
|
|
20240403,142400,203684890,2870,2870,2870,2870,40
|
|
20240403,142300,203570090,2875,2875,2875,2875,20
|
|
20240403,142200,203512590,2870,2870,2870,2870,0
|
|
20240403,142100,203512590,2870,2870,2870,2870,0
|
|
20240403,142000,203512590,2870,2870,2870,2870,3785
|
|
20240403,141900,192649640,2875,2875,2875,2875,0
|
|
20240403,141800,192649640,2875,2875,2875,2875,200
|
|
20240403,141700,192074640,2875,2875,2875,2875,89
|
|
20240403,141600,191818765,2875,2870,2875,2870,96
|
|
20240403,141500,191543240,2875,2875,2875,2875,0
|
|
20240403,141400,191543240,2875,2875,2875,2875,0
|
|
20240403,141300,191543240,2875,2875,2875,2875,10
|
|
20240403,141200,191514490,2875,2875,2875,2875,60
|
|
20240403,141100,191341990,2875,2875,2875,2875,2369
|
|
20240403,141000,184531115,2875,2875,2875,2875,5
|
|
20240403,140900,184516740,2875,2875,2875,2875,0
|
|
20240403,140800,184516740,2875,2880,2880,2875,557
|
|
20240403,140700,182914390,2885,2885,2885,2885,0
|
|
20240403,140600,182914390,2885,2885,2885,2885,0
|
|
20240403,140500,182914390,2885,2885,2885,2885,0
|
|
20240403,140400,182914390,2885,2885,2885,2885,0
|
|
20240403,140300,182914390,2885,2885,2885,2885,0
|
|
20240403,140200,182914390,2885,2885,2885,2885,400
|
|
20240403,140100,181760390,2885,2885,2885,2885,0
|
|
20240403,140000,181760390,2885,2885,2885,2885,0
|
|
20240403,135900,181760390,2885,2885,2885,2885,0
|
|
20240403,135800,181760390,2885,2885,2885,2885,2
|
|
20240403,135700,181754620,2885,2885,2885,2885,0
|
|
20240403,135600,181754620,2885,2885,2885,2885,0
|
|
20240403,135500,181754620,2885,2885,2885,2885,0
|
|
20240403,135400,181754620,2885,2885,2885,2885,0
|
|
20240403,135300,181754620,2885,2880,2885,2880,387
|
|
20240403,135200,180639125,2875,2875,2875,2875,752
|
|
20240403,135100,178477125,2885,2885,2885,2885,500
|
|
20240403,135000,177034625,2885,2885,2885,2885,0
|
|
20240403,134900,177034625,2885,2885,2885,2885,2021
|
|
20240403,134800,171204040,2885,2885,2885,2885,1
|
|
20240403,134700,171201155,2875,2875,2875,2875,90
|
|
20240403,134600,170942405,2885,2885,2885,2885,0
|
|
20240403,134500,170942405,2885,2885,2885,2885,0
|
|
20240403,134400,170942405,2885,2885,2885,2885,0
|
|
20240403,134300,170942405,2885,2885,2885,2885,0
|
|
20240403,134200,170942405,2885,2885,2885,2885,0
|
|
20240403,134100,170942405,2885,2880,2885,2880,451
|
|
20240403,134000,169643520,2880,2875,2880,2875,97
|
|
20240403,133900,169364595,2880,2880,2880,2880,70
|
|
20240403,133800,169162995,2880,2880,2880,2880,0
|
|
20240403,133700,169162995,2880,2880,2880,2880,1
|
|
20240403,133600,169160115,2875,2875,2875,2875,62
|
|
20240403,133500,168981865,2880,2880,2880,2880,1
|
|
20240403,133400,168978985,2875,2880,2880,2875,60
|
|
20240403,133300,168806235,2875,2880,2880,2875,104
|
|
20240403,133200,168507185,2880,2880,2880,2880,0
|
|
20240403,133100,168507185,2880,2880,2880,2880,0
|
|
20240403,133000,168507185,2880,2880,2880,2880,0
|
|
20240403,132900,168507185,2880,2880,2880,2880,352
|
|
20240403,132800,167493425,2880,2880,2880,2880,0
|
|
20240403,132700,167493425,2880,2880,2880,2880,1
|
|
20240403,132600,167490545,2870,2875,2875,2870,437
|
|
20240403,132500,166234605,2875,2875,2875,2875,0
|
|
20240403,132400,166234605,2875,2875,2875,2875,0
|
|
20240403,132300,166234605,2875,2875,2875,2875,0
|
|
20240403,132200,166234605,2875,2875,2875,2875,0
|
|
20240403,132100,166234605,2875,2875,2875,2875,400
|
|
20240403,132000,165084605,2875,2875,2875,2875,5
|
|
20240403,131900,165070230,2870,2870,2870,2870,0
|
|
20240403,131800,165070230,2870,2870,2870,2870,103
|
|
20240403,131700,164774620,2870,2870,2870,2870,0
|
|
20240403,131600,164774620,2870,2870,2870,2870,0
|
|
20240403,131500,164774620,2870,2870,2870,2870,0
|
|
20240403,131400,164774620,2870,2870,2870,2870,0
|
|
20240403,131300,164774620,2870,2870,2870,2870,0
|
|
20240403,131200,164774620,2870,2870,2870,2870,0
|
|
20240403,131100,164774620,2870,2870,2870,2870,88
|
|
20240403,131000,164522060,2880,2880,2880,2880,0
|
|
20240403,130900,164522060,2880,2880,2880,2880,0
|
|
20240403,130800,164522060,2880,2880,2880,2880,0
|
|
20240403,130700,164522060,2880,2880,2880,2880,10
|
|
20240403,130600,164493260,2870,2870,2870,2870,300
|
|
20240403,130500,163632260,2870,2870,2870,2870,0
|
|
20240403,130400,163632260,2870,2870,2870,2870,0
|
|
20240403,130300,163632260,2870,2875,2875,2870,282
|
|
20240403,130200,162822020,2875,2875,2875,2875,50
|
|
20240403,130100,162678270,2875,2875,2875,2875,77
|
|
20240403,130000,162456895,2875,2875,2875,2875,0
|
|
20240403,125900,162456895,2875,2875,2875,2875,5
|
|
20240403,125800,162442520,2875,2875,2875,2875,46
|
|
20240403,125700,162310270,2870,2875,2875,2870,329
|
|
20240403,125600,161365440,2870,2870,2870,2870,0
|
|
20240403,125500,161365440,2870,2870,2870,2870,94
|
|
20240403,125400,161095660,2870,2870,2870,2870,0
|
|
20240403,125300,161095660,2870,2870,2870,2870,0
|
|
20240403,125200,161095660,2870,2870,2870,2870,0
|
|
20240403,125100,161095660,2870,2870,2870,2870,0
|
|
20240403,125000,161095660,2870,2870,2870,2870,0
|
|
20240403,124900,161095660,2870,2870,2870,2870,0
|
|
20240403,124800,161095660,2870,2865,2870,2865,90
|
|
20240403,124700,160837800,2880,2880,2880,2880,34
|
|
20240403,124600,160739880,2880,2880,2880,2880,1
|
|
20240403,124500,160737000,2870,2870,2870,2870,300
|
|
20240403,124400,159876000,2865,2865,2865,2865,0
|
|
20240403,124300,159876000,2865,2865,2865,2865,0
|
|
20240403,124200,159876000,2865,2865,2865,2865,6
|
|
20240403,124100,159858810,2880,2865,2880,2865,88
|
|
20240403,124000,159606675,2880,2880,2880,2880,0
|
|
20240403,123900,159606675,2880,2880,2880,2880,0
|
|
20240403,123800,159606675,2880,2880,2880,2880,0
|
|
20240403,123700,159606675,2880,2880,2880,2880,0
|
|
20240403,123600,159606675,2880,2880,2880,2880,30
|
|
20240403,123500,159520275,2880,2880,2880,2880,0
|
|
20240403,123400,159520275,2880,2880,2880,2880,7
|
|
20240403,123300,159500115,2870,2870,2870,2870,0
|
|
20240403,123200,159500115,2870,2870,2870,2870,30
|
|
20240403,123100,159414015,2870,2870,2870,2870,20
|
|
20240403,123000,159356615,2865,2865,2865,2865,0
|
|
20240403,122900,159356615,2865,2865,2865,2865,0
|
|
20240403,122800,159356615,2865,2865,2865,2865,0
|
|
20240403,122700,159356615,2865,2865,2865,2865,0
|
|
20240403,122600,159356615,2865,2865,2865,2865,0
|
|
20240403,122500,159356615,2865,2870,2870,2865,2700
|
|
20240403,122400,151611115,2870,2870,2870,2870,10
|
|
20240403,122300,151582415,2865,2865,2865,2865,57
|
|
20240403,122200,151419110,2865,2865,2865,2865,0
|
|
20240403,122100,151419110,2865,2865,2865,2865,0
|
|
20240403,122000,151419110,2865,2865,2865,2865,0
|
|
20240403,121900,151419110,2865,2870,2870,2865,103
|
|
20240403,121800,151124000,2865,2865,2865,2865,95
|
|
20240403,121700,150851825,2865,2865,2865,2865,0
|
|
20240403,121600,150851825,2865,2865,2865,2865,0
|
|
20240403,121500,150851825,2865,2865,2865,2865,34
|
|
20240403,121400,150754415,2870,2870,2870,2870,4
|
|
20240403,121300,150742935,2870,2870,2870,2870,10
|
|
20240403,121200,150714235,2865,2865,2865,2865,218
|
|
20240403,121100,150089665,2865,2865,2865,2865,0
|
|
20240403,121000,150089665,2865,2865,2865,2865,0
|
|
20240403,120900,150089665,2865,2865,2865,2865,92
|
|
20240403,120800,149826085,2865,2865,2865,2865,700
|
|
20240403,120700,147820585,2870,2870,2870,2870,35
|
|
20240403,120600,147720135,2870,2870,2870,2870,0
|
|
20240403,120500,147720135,2870,2870,2870,2870,0
|
|
20240403,120400,147720135,2870,2870,2870,2870,0
|
|
20240403,120300,147720135,2870,2870,2870,2870,0
|
|
20240403,120200,147720135,2870,2870,2870,2870,2
|
|
20240403,120100,147714395,2865,2865,2865,2865,0
|
|
20240403,120000,147714395,2865,2870,2870,2865,86
|
|
20240403,115900,147468000,2865,2865,2865,2865,92
|
|
20240403,115800,147204420,2870,2870,2870,2870,1
|
|
20240403,115700,147201550,2870,2870,2870,2870,0
|
|
20240403,115600,147201550,2870,2870,2870,2870,0
|
|
20240403,115500,147201550,2870,2870,2870,2870,35
|
|
20240403,115400,147101100,2870,2870,2870,2870,0
|
|
20240403,115300,147101100,2870,2870,2870,2870,0
|
|
20240403,115200,147101100,2870,2870,2870,2870,808
|
|
20240403,115100,144782140,2870,2870,2870,2870,95
|
|
20240403,115000,144509490,2870,2870,2870,2870,0
|
|
20240403,114900,144509490,2870,2870,2870,2870,0
|
|
20240403,114800,144509490,2870,2870,2870,2870,30
|
|
20240403,114700,144423390,2870,2870,2870,2870,5
|
|
20240403,114600,144409040,2875,2875,2875,2875,5
|
|
20240403,114500,144394665,2875,2875,2875,2875,0
|
|
20240403,114400,144394665,2875,2875,2875,2875,7
|
|
20240403,114300,144374540,2875,2870,2875,2870,108
|
|
20240403,114200,144064545,2875,2875,2875,2875,1000
|
|
20240403,114100,141189545,2870,2870,2870,2870,0
|
|
20240403,114000,141189545,2870,2870,2870,2870,1
|
|
20240403,113900,141186675,2870,2870,2870,2870,0
|
|
20240403,113800,141186675,2870,2865,2870,2865,268
|
|
20240403,113700,140418805,2865,2865,2865,2865,0
|
|
20240403,113600,140418805,2865,2865,2865,2865,0
|
|
20240403,113500,140418805,2865,2865,2865,2865,0
|
|
20240403,113400,140418805,2865,2865,2865,2865,0
|
|
20240403,113300,140418805,2865,2865,2865,2865,0
|
|
20240403,113200,140418805,2865,2865,2865,2865,0
|
|
20240403,113100,140418805,2865,2865,2865,2865,0
|
|
20240403,113000,140418805,2865,2865,2865,2865,0
|
|
20240403,112900,140418805,2865,2865,2865,2865,1383
|
|
20240403,112800,136456510,2870,2870,2870,2870,0
|
|
20240403,112700,136456510,2870,2870,2870,2870,14
|
|
20240403,112600,136416330,2875,2870,2875,2870,300
|
|
20240403,112500,135554330,2875,2875,2875,2875,100
|
|
20240403,112400,135266830,2870,2870,2870,2870,0
|
|
20240403,112300,135266830,2870,2870,2870,2870,0
|
|
20240403,112200,135266830,2870,2870,2870,2870,130
|
|
20240403,112100,134893730,2865,2865,2865,2865,205
|
|
20240403,112000,134306405,2870,2870,2870,2870,0
|
|
20240403,111900,134306405,2870,2870,2870,2870,1
|
|
20240403,111800,134303535,2870,2870,2870,2870,38
|
|
20240403,111700,134194475,2870,2870,2870,2870,15
|
|
20240403,111600,134151425,2870,2870,2870,2870,5
|
|
20240403,111500,134137075,2865,2865,2865,2865,0
|
|
20240403,111400,134137075,2865,2870,2870,2865,152
|
|
20240403,111300,133701585,2870,2870,2870,2870,3
|
|
20240403,111200,133692975,2870,2870,2870,2870,328
|
|
20240403,111100,132751615,2865,2865,2865,2865,238
|
|
20240403,111000,132069745,2865,2865,2865,2865,62
|
|
20240403,110900,131892115,2870,2870,2870,2870,100
|
|
20240403,110800,131605115,2870,2870,2870,2870,0
|
|
20240403,110700,131605115,2870,2870,2870,2870,0
|
|
20240403,110600,131605115,2870,2870,2870,2870,0
|
|
20240403,110500,131605115,2870,2870,2870,2870,5
|
|
20240403,110400,131590765,2865,2865,2865,2865,94
|
|
20240403,110300,131321455,2870,2870,2870,2870,285
|
|
20240403,110200,130503505,2870,2870,2870,2870,10
|
|
20240403,110100,130474805,2870,2870,2870,2870,45
|
|
20240403,110000,130345655,2870,2870,2870,2870,10
|
|
20240403,105900,130316955,2865,2870,2870,2865,61
|
|
20240403,105800,130142140,2870,2870,2870,2870,200
|
|
20240403,105700,129568140,2870,2870,2870,2870,2001
|
|
20240403,105600,123825270,2875,2875,2885,2875,570
|
|
20240403,105500,122186510,2870,2870,2870,2870,45
|
|
20240403,105400,122057360,2870,2870,2870,2870,0
|
|
20240403,105300,122057360,2870,2870,2870,2870,103
|
|
20240403,105200,121761750,2865,2865,2865,2865,0
|
|
20240403,105100,121761750,2865,2865,2865,2865,0
|
|
20240403,105000,121761750,2865,2865,2865,2865,0
|
|
20240403,104900,121761750,2865,2865,2865,2865,0
|
|
20240403,104800,121761750,2865,2865,2865,2865,131
|
|
20240403,104700,121386435,2865,2865,2865,2865,1
|
|
20240403,104600,121383570,2875,2865,2875,2865,505
|
|
20240403,104500,119936695,2870,2870,2870,2870,408
|
|
20240403,104400,118765735,2865,2865,2865,2865,92
|
|
20240403,104300,118502155,2870,2875,2875,2870,1695
|
|
20240403,104200,113637455,2875,2875,2875,2875,0
|
|
20240403,104100,113637455,2875,2875,2875,2875,1
|
|
20240403,104000,113634580,2870,2870,2870,2870,0
|
|
20240403,103900,113634580,2870,2870,2870,2870,100
|
|
20240403,103800,113347580,2870,2870,2870,2870,96
|
|
20240403,103700,113072060,2870,2870,2870,2870,60
|
|
20240403,103600,112899860,2885,2885,2885,2885,0
|
|
20240403,103500,112899860,2885,2885,2885,2885,0
|
|
20240403,103400,112899860,2885,2885,2885,2885,0
|
|
20240403,103300,112899860,2885,2885,2885,2885,7
|
|
20240403,103200,112879665,2870,2870,2870,2870,0
|
|
20240403,103100,112879665,2870,2870,2870,2870,540
|
|
20240403,103000,111329865,2885,2885,2885,2885,0
|
|
20240403,102900,111329865,2885,2885,2885,2885,694
|
|
20240403,102800,109327675,2885,2885,2885,2885,0
|
|
20240403,102700,109327675,2885,2885,2885,2885,2
|
|
20240403,102600,109321905,2865,2870,2870,2865,3058
|
|
20240403,102500,100551590,2885,2885,2885,2885,0
|
|
20240403,102400,100551590,2885,2885,2885,2885,174
|
|
20240403,102300,100049600,2885,2885,2885,2885,9
|
|
20240403,102200,100023635,2875,2875,2875,2875,10
|
|
20240403,102100,99994885,2875,2875,2875,2875,0
|
|
20240403,102000,99994885,2875,2875,2875,2875,0
|
|
20240403,101900,99994885,2875,2875,2875,2875,227
|
|
20240403,101800,99342260,2875,2875,2875,2875,299
|
|
20240403,101700,98482635,2875,2875,2875,2875,20
|
|
20240403,101600,98425135,2875,2875,2875,2875,5
|
|
20240403,101500,98410760,2875,2875,2875,2875,50
|
|
20240403,101400,98267010,2875,2875,2875,2875,100
|
|
20240403,101300,97979510,2870,2870,2870,2870,799
|
|
20240403,101200,95686380,2870,2870,2870,2870,44
|
|
20240403,101100,95560100,2875,2875,2875,2875,21
|
|
20240403,101000,95499725,2875,2875,2875,2875,50
|
|
20240403,100900,95355975,2875,2875,2875,2875,200
|
|
20240403,100800,94780975,2870,2870,2870,2870,284
|
|
20240403,100700,93965895,2885,2885,2885,2885,51
|
|
20240403,100600,93818760,2890,2875,2890,2875,1024
|
|
20240403,100500,90874310,2890,2890,2890,2890,100
|
|
20240403,100400,90585310,2895,2895,2895,2895,0
|
|
20240403,100300,90585310,2895,2895,2895,2895,5
|
|
20240403,100200,90570835,2880,2880,2880,2880,0
|
|
20240403,100100,90570835,2880,2880,2880,2880,100
|
|
20240403,100000,90282835,2880,2885,2885,2880,83
|
|
20240403,095900,90043790,2895,2880,2895,2880,219
|
|
20240403,095800,89413055,2875,2880,2880,2875,80
|
|
20240403,095700,89183005,2880,2880,2880,2880,53
|
|
20240403,095600,89030365,2880,2880,2880,2880,8
|
|
20240403,095500,89007325,2880,2880,2880,2880,100
|
|
20240403,095400,88719325,2880,2880,2880,2880,6
|
|
20240403,095300,88702045,2875,2875,2875,2875,35
|
|
20240403,095200,88601420,2870,2870,2870,2870,88
|
|
20240403,095100,88348860,2880,2880,2880,2880,0
|
|
20240403,095000,88348860,2880,2880,2880,2880,1
|
|
20240403,094900,88345980,2870,2870,2870,2870,1020
|
|
20240403,094800,85418580,2870,2870,2870,2870,0
|
|
20240403,094700,85418580,2870,2875,2875,2870,1105
|
|
20240403,094600,82245260,2875,2875,2875,2875,504
|
|
20240403,094500,80796260,2875,2875,2875,2875,1537
|
|
20240403,094400,76377385,2875,2895,2895,2875,554
|
|
20240403,094300,74783855,2895,2880,2895,2880,688
|
|
20240403,094200,72802145,2895,2900,2900,2880,1707
|
|
20240403,094100,67885950,2880,2900,2900,2880,501
|
|
20240403,094000,66443050,2880,2900,2900,2880,33
|
|
20240403,093900,66347820,2900,2880,2900,2880,501
|
|
20240403,093800,64904920,2900,2890,2900,2880,1818
|
|
20240403,093700,59660320,2890,2890,2890,2890,32
|
|
20240403,093600,59567840,2900,2900,2900,2900,0
|
|
20240403,093500,59567840,2900,2900,2900,2900,8
|
|
20240403,093400,59544640,2900,2900,2900,2900,0
|
|
20240403,093300,59544640,2900,2900,2900,2900,1
|
|
20240403,093200,59541740,2890,2890,2890,2885,157
|
|
20240403,093100,59088120,2885,2885,2885,2885,2
|
|
20240403,093000,59082350,2885,2885,2885,2885,0
|
|
20240403,092900,59082350,2885,2885,2885,2885,1180
|
|
20240403,092800,55678050,2885,2885,2885,2885,300
|
|
20240403,092700,54812550,2885,2890,2890,2885,500
|
|
20240403,092600,53369290,2890,2890,2890,2890,111
|
|
20240403,092500,53048500,2890,2900,2900,2890,700
|
|
20240403,092400,51025450,2900,2900,2900,2900,0
|
|
20240403,092300,51025450,2900,2900,2900,2900,0
|
|
20240403,092200,51025450,2900,2900,2900,2900,150
|
|
20240403,092100,50590450,2900,2900,2900,2900,1
|
|
20240403,092000,50587550,2885,2885,2885,2885,0
|
|
20240403,091900,50587550,2885,2890,2890,2885,873
|
|
20240403,091800,48066085,2885,2885,2885,2885,118
|
|
20240403,091700,47725655,2885,2885,2885,2885,300
|
|
20240403,091600,46860155,2885,2885,2885,2885,45
|
|
20240403,091500,46730330,2890,2885,2890,2885,3
|
|
20240403,091400,46721670,2890,2890,2890,2890,0
|
|
20240403,091300,46721670,2890,2890,2890,2875,2935
|
|
20240403,091200,38258240,2900,2895,2900,2890,232
|
|
20240403,091100,37585755,2895,2895,2895,2895,95
|
|
20240403,091000,37310730,2900,2880,2900,2880,224
|
|
20240403,090900,36663370,2880,2895,2900,2880,4079
|
|
20240403,090800,24900945,2900,2905,2905,2900,404
|
|
20240403,090700,23729175,2910,2900,2910,2900,2080
|
|
20240403,090600,17697155,2915,2915,2915,2915,0
|
|
20240403,090500,17697155,2915,2910,2915,2910,300
|
|
20240403,090400,16823340,2910,2905,2910,2900,1511
|
|
20240403,090300,12438770,2915,2915,2915,2905,101
|
|
20240403,090200,12145345,2905,2915,2915,2905,135
|
|
20240403,090100,11753150,2905,2910,2920,2905,439
|
|
20240403,090000,10477420,2920,2955,2955,2905,3490
|