629 lines
31 KiB
CSV
629 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,192600,1638021325,3000,3000,3000,3000,1326
|
|
20240401,192500,1638021325,3000,3000,3000,3000,0
|
|
20240401,192400,1638021325,3000,3000,3000,3000,0
|
|
20240401,192300,1638021325,3000,3000,3000,3000,0
|
|
20240401,192200,1638021325,3000,3000,3000,3000,0
|
|
20240401,192100,1638021325,3000,3000,3000,3000,0
|
|
20240401,192000,1638021325,3000,3000,3000,3000,0
|
|
20240401,191900,1638021325,3000,3000,3000,3000,0
|
|
20240401,191800,1638021325,3000,3000,3000,3000,0
|
|
20240401,191700,1638021325,3000,3000,3000,3000,0
|
|
20240401,191600,1638021325,3000,3000,3000,3000,0
|
|
20240401,191500,1638021325,3000,3000,3000,3000,0
|
|
20240401,191400,1638021325,3000,3000,3000,3000,0
|
|
20240401,191300,1638021325,3000,3000,3000,3000,0
|
|
20240401,191200,1638021325,3000,3000,3000,3000,0
|
|
20240401,191100,1638021325,3000,3000,3000,3000,0
|
|
20240401,191000,1638021325,3000,3000,3000,3000,0
|
|
20240401,190900,1638021325,3000,3000,3000,3000,0
|
|
20240401,190800,1638021325,3000,3000,3000,3000,0
|
|
20240401,190700,1638021325,3000,3000,3000,3000,0
|
|
20240401,190600,1638021325,3000,3000,3000,3000,0
|
|
20240401,190500,1638021325,3000,3000,3000,3000,0
|
|
20240401,190400,1638021325,3000,3000,3000,3000,0
|
|
20240401,190300,1638021325,3000,3000,3000,3000,0
|
|
20240401,190200,1638021325,3000,3000,3000,3000,0
|
|
20240401,190100,1638021325,3000,3000,3000,3000,0
|
|
20240401,190000,1638021325,3000,3000,3000,3000,0
|
|
20240401,185900,1638021325,3000,3000,3000,3000,0
|
|
20240401,185800,1638021325,3000,3000,3000,3000,0
|
|
20240401,185700,1638021325,3000,3000,3000,3000,0
|
|
20240401,185600,1638021325,3000,3000,3000,3000,1326
|
|
20240401,185500,1638021325,3000,3000,3000,3000,0
|
|
20240401,185400,1638021325,3000,3000,3000,3000,0
|
|
20240401,185300,1638021325,3000,3000,3000,3000,0
|
|
20240401,185200,1638021325,3000,3000,3000,3000,0
|
|
20240401,185100,1638021325,3000,3000,3000,3000,0
|
|
20240401,185000,1638021325,3000,3000,3000,3000,0
|
|
20240401,184900,1638021325,3000,3000,3000,3000,0
|
|
20240401,184800,1638021325,3000,3000,3000,3000,0
|
|
20240401,184700,1638021325,3000,3000,3000,3000,0
|
|
20240401,184600,1638021325,3000,3000,3000,3000,0
|
|
20240401,184500,1638021325,3000,3000,3000,3000,0
|
|
20240401,184400,1638021325,3000,3000,3000,3000,0
|
|
20240401,184300,1638021325,3000,3000,3000,3000,0
|
|
20240401,184200,1638021325,3000,3000,3000,3000,0
|
|
20240401,184100,1638021325,3000,3000,3000,3000,0
|
|
20240401,184000,1638021325,3000,3000,3000,3000,0
|
|
20240401,183900,1638021325,3000,3000,3000,3000,0
|
|
20240401,183800,1638021325,3000,3000,3000,3000,0
|
|
20240401,183700,1638021325,3000,3000,3000,3000,0
|
|
20240401,183600,1638021325,3000,3000,3000,3000,0
|
|
20240401,183500,1638021325,3000,3000,3000,3000,0
|
|
20240401,183400,1638021325,3000,3000,3000,3000,0
|
|
20240401,183300,1638021325,3000,3000,3000,3000,0
|
|
20240401,183200,1638021325,3000,3000,3000,3000,0
|
|
20240401,183100,1638021325,3000,3000,3000,3000,0
|
|
20240401,183000,1638021325,3000,3000,3000,3000,0
|
|
20240401,182900,1638021325,3000,3000,3000,3000,0
|
|
20240401,182800,1638021325,3000,3000,3000,3000,0
|
|
20240401,182700,1638021325,3000,3000,3000,3000,0
|
|
20240401,182600,1638021325,3000,3000,3000,3000,1326
|
|
20240401,182500,1638021325,3000,3000,3000,3000,0
|
|
20240401,182400,1638021325,3000,3000,3000,3000,0
|
|
20240401,182300,1638021325,3000,3000,3000,3000,0
|
|
20240401,182200,1638021325,3000,3000,3000,3000,0
|
|
20240401,182100,1638021325,3000,3000,3000,3000,0
|
|
20240401,182000,1638021325,3000,3000,3000,3000,0
|
|
20240401,181900,1638021325,3000,3000,3000,3000,0
|
|
20240401,181800,1638021325,3000,3000,3000,3000,0
|
|
20240401,181700,1638021325,3000,3000,3000,3000,0
|
|
20240401,181600,1638021325,3000,3000,3000,3000,0
|
|
20240401,181500,1638021325,3000,3000,3000,3000,0
|
|
20240401,181400,1638021325,3000,3000,3000,3000,0
|
|
20240401,181300,1638021325,3000,3000,3000,3000,0
|
|
20240401,181200,1638021325,3000,3000,3000,3000,0
|
|
20240401,181100,1638021325,3000,3000,3000,3000,0
|
|
20240401,181000,1638021325,3000,3000,3000,3000,0
|
|
20240401,180900,1638021325,3000,3000,3000,3000,0
|
|
20240401,180800,1638021325,3000,3000,3000,3000,0
|
|
20240401,180700,1638021325,3000,3000,3000,3000,0
|
|
20240401,180600,1638021325,3000,3000,3000,3000,0
|
|
20240401,180500,1638021325,3000,3000,3000,3000,0
|
|
20240401,180400,1638021325,3000,3000,3000,3000,0
|
|
20240401,180300,1638021325,3000,3000,3000,3000,0
|
|
20240401,180200,1638021325,3000,3000,3000,3000,0
|
|
20240401,180100,1638021325,3000,3000,3000,3000,0
|
|
20240401,180000,1638021325,3000,3000,3000,3000,0
|
|
20240401,175900,1638021325,3000,3000,3000,3000,0
|
|
20240401,175800,1638021325,3000,3000,3000,3000,0
|
|
20240401,175700,1638021325,3000,3000,3000,3000,0
|
|
20240401,175600,1638021325,3000,3000,3000,3000,1326
|
|
20240401,175500,1638021325,3000,3000,3000,3000,0
|
|
20240401,175400,1638021325,3000,3000,3000,3000,0
|
|
20240401,175300,1638021325,3000,3000,3000,3000,0
|
|
20240401,175200,1638021325,3000,3000,3000,3000,0
|
|
20240401,175100,1638021325,3000,3000,3000,3000,0
|
|
20240401,175000,1638021325,3000,3000,3000,3000,0
|
|
20240401,174900,1638021325,3000,3000,3000,3000,0
|
|
20240401,174800,1638021325,3000,3000,3000,3000,0
|
|
20240401,174700,1638021325,3000,3000,3000,3000,0
|
|
20240401,174600,1638021325,3000,3000,3000,3000,0
|
|
20240401,174500,1638021325,3000,3000,3000,3000,0
|
|
20240401,174400,1638021325,3000,3000,3000,3000,0
|
|
20240401,174300,1638021325,3000,3000,3000,3000,0
|
|
20240401,174200,1638021325,3000,3000,3000,3000,0
|
|
20240401,174100,1638021325,3000,3000,3000,3000,0
|
|
20240401,174000,1638021325,3000,3000,3000,3000,0
|
|
20240401,173900,1638021325,3000,3000,3000,3000,0
|
|
20240401,173800,1638021325,3000,3000,3000,3000,0
|
|
20240401,173700,1638021325,3000,3000,3000,3000,0
|
|
20240401,173600,1638021325,3000,3000,3000,3000,0
|
|
20240401,173500,1638021325,3000,3000,3000,3000,0
|
|
20240401,173400,1638021325,3000,3000,3000,3000,0
|
|
20240401,173300,1638021325,3000,3000,3000,3000,0
|
|
20240401,173200,1638021325,3000,3000,3000,3000,0
|
|
20240401,173100,1638021325,3000,3000,3000,3000,0
|
|
20240401,173000,1638021325,3000,3000,3000,3000,0
|
|
20240401,172900,1638021325,3000,3000,3000,3000,0
|
|
20240401,172800,1638021325,3000,3000,3000,3000,0
|
|
20240401,172700,1638021325,3000,3000,3000,3000,0
|
|
20240401,172600,1638021325,3000,3000,3000,3000,1326
|
|
20240401,172500,1638021325,3000,3000,3000,3000,0
|
|
20240401,172400,1638021325,3000,3000,3000,3000,0
|
|
20240401,172300,1638021325,3000,3000,3000,3000,0
|
|
20240401,172200,1638021325,3000,3000,3000,3000,0
|
|
20240401,172100,1638021325,3000,3000,3000,3000,0
|
|
20240401,172000,1638021325,3000,3000,3000,3000,0
|
|
20240401,171900,1638021325,3000,3000,3000,3000,0
|
|
20240401,171800,1638021325,3000,3000,3000,3000,0
|
|
20240401,171700,1638021325,3000,3000,3000,3000,0
|
|
20240401,171600,1638021325,3000,3000,3000,3000,0
|
|
20240401,171500,1638021325,3000,3000,3000,3000,0
|
|
20240401,171400,1638021325,3000,3000,3000,3000,0
|
|
20240401,171300,1638021325,3000,3000,3000,3000,0
|
|
20240401,171200,1638021325,3000,3000,3000,3000,0
|
|
20240401,171100,1638021325,3000,3000,3000,3000,0
|
|
20240401,171000,1638021325,3000,3000,3000,3000,0
|
|
20240401,170900,1638021325,3000,3000,3000,3000,0
|
|
20240401,170800,1638021325,3000,3000,3000,3000,0
|
|
20240401,170700,1638021325,3000,3000,3000,3000,0
|
|
20240401,170600,1638021325,3000,3000,3000,3000,0
|
|
20240401,170500,1638021325,3000,3000,3000,3000,0
|
|
20240401,170400,1638021325,3000,3000,3000,3000,0
|
|
20240401,170300,1638021325,3000,3000,3000,3000,0
|
|
20240401,170200,1638021325,3000,3000,3000,3000,0
|
|
20240401,170100,1638021325,3000,3000,3000,3000,0
|
|
20240401,170000,1638021325,3000,3000,3000,3000,0
|
|
20240401,165900,1638021325,3000,3000,3000,3000,0
|
|
20240401,165800,1638021325,3000,3000,3000,3000,0
|
|
20240401,165700,1638021325,3000,3000,3000,3000,0
|
|
20240401,165600,1638021325,3000,3000,3000,3000,1326
|
|
20240401,165500,1638021325,3000,3000,3000,3000,0
|
|
20240401,165400,1638021325,3000,3000,3000,3000,0
|
|
20240401,165300,1638021325,3000,3000,3000,3000,0
|
|
20240401,165200,1638021325,3000,3000,3000,3000,0
|
|
20240401,165100,1638021325,3000,3000,3000,3000,0
|
|
20240401,165000,1638021325,3000,3000,3000,3000,0
|
|
20240401,164900,1638021325,3000,3000,3000,3000,0
|
|
20240401,164800,1638021325,3000,3000,3000,3000,0
|
|
20240401,164700,1638021325,3000,3000,3000,3000,0
|
|
20240401,164600,1638021325,3000,3000,3000,3000,0
|
|
20240401,164500,1638021325,3000,3000,3000,3000,0
|
|
20240401,164400,1638021325,3000,3000,3000,3000,0
|
|
20240401,164300,1638021325,3000,3000,3000,3000,0
|
|
20240401,164200,1638021325,3000,3000,3000,3000,0
|
|
20240401,164100,1638021325,3000,3000,3000,3000,0
|
|
20240401,164000,1638021325,3000,3000,3000,3000,0
|
|
20240401,163900,1638021325,3000,3000,3000,3000,0
|
|
20240401,163800,1638021325,3000,3000,3000,3000,0
|
|
20240401,163700,1638021325,3000,3000,3000,3000,0
|
|
20240401,163600,1638021325,3000,3000,3000,3000,0
|
|
20240401,163500,1638021325,3000,3000,3000,3000,0
|
|
20240401,163400,1638021325,3000,3000,3000,3000,0
|
|
20240401,163300,1638021325,3000,3000,3000,3000,0
|
|
20240401,163200,1638021325,3000,3000,3000,3000,0
|
|
20240401,163100,1638021325,3000,3000,3000,3000,0
|
|
20240401,163000,1638021325,3000,3000,3000,3000,0
|
|
20240401,162900,1638021325,3000,3000,3000,3000,0
|
|
20240401,162800,1638021325,3000,3000,3000,3000,0
|
|
20240401,162700,1638021325,3000,3000,3000,3000,0
|
|
20240401,162600,1638021325,3000,3000,3000,3000,1326
|
|
20240401,162500,1638021325,3000,3000,3000,3000,0
|
|
20240401,162400,1638021325,3000,3000,3000,3000,0
|
|
20240401,162300,1638021325,3000,3000,3000,3000,0
|
|
20240401,162200,1638021325,3000,3000,3000,3000,0
|
|
20240401,162100,1638021325,3000,3000,3000,3000,0
|
|
20240401,162000,1638021325,3000,3000,3000,3000,0
|
|
20240401,161900,1638021325,3000,3000,3000,3000,0
|
|
20240401,161800,1638021325,3000,3000,3000,3000,0
|
|
20240401,161700,1638021325,3000,3000,3000,3000,0
|
|
20240401,161600,1638021325,3000,3000,3000,3000,0
|
|
20240401,161500,1638021325,3000,3000,3000,3000,0
|
|
20240401,161400,1638021325,3000,3000,3000,3000,0
|
|
20240401,161300,1638021325,3000,3000,3000,3000,0
|
|
20240401,161200,1638021325,3000,3000,3000,3000,0
|
|
20240401,161100,1638021325,3000,3000,3000,3000,0
|
|
20240401,161000,1638021325,3000,3000,3000,3000,0
|
|
20240401,160900,1638021325,3000,3000,3000,3000,0
|
|
20240401,160800,1638021325,3000,3000,3000,3000,0
|
|
20240401,160700,1638021325,3000,3000,3000,3000,0
|
|
20240401,160600,1638021325,3000,3000,3000,3000,0
|
|
20240401,160500,1638021325,3000,3000,3000,3000,0
|
|
20240401,160400,1638021325,3000,3000,3000,3000,0
|
|
20240401,160300,1638021325,3000,3000,3000,3000,0
|
|
20240401,160200,1638021325,3000,3000,3000,3000,0
|
|
20240401,160100,1638021325,3000,3000,3000,3000,0
|
|
20240401,160000,1638021325,3000,3000,3000,3000,0
|
|
20240401,155900,1638021325,3000,3000,3000,3000,0
|
|
20240401,155800,1638021325,3000,3000,3000,3000,0
|
|
20240401,155700,1638021325,3000,3000,3000,3000,0
|
|
20240401,155600,1638021325,3000,3000,3000,3000,1326
|
|
20240401,155500,1638021325,3000,3000,3000,3000,0
|
|
20240401,155400,1638021325,3000,3000,3000,3000,0
|
|
20240401,155300,1638021325,3000,3000,3000,3000,0
|
|
20240401,155200,1638021325,3000,3000,3000,3000,0
|
|
20240401,155100,1638021325,3000,3000,3000,3000,0
|
|
20240401,155000,1638021325,3000,3000,3000,3000,0
|
|
20240401,154900,1638021325,3000,3000,3000,3000,0
|
|
20240401,154800,1638021325,3000,3000,3000,3000,0
|
|
20240401,154700,1638021325,3000,3000,3000,3000,0
|
|
20240401,154600,1638021325,3000,3000,3000,3000,0
|
|
20240401,154500,1638021325,3000,3000,3000,3000,0
|
|
20240401,154400,1638021325,3000,3000,3000,3000,0
|
|
20240401,154300,1638021325,3000,3000,3000,3000,0
|
|
20240401,154200,1638021325,3000,3000,3000,3000,0
|
|
20240401,154100,1638021325,3000,3000,3000,3000,0
|
|
20240401,154000,1638021325,3000,3000,3000,3000,0
|
|
20240401,153900,1638021325,3000,3000,3000,3000,0
|
|
20240401,153800,1638021325,3000,3000,3000,3000,0
|
|
20240401,153700,1638021325,3000,3000,3000,3000,0
|
|
20240401,153600,1638021325,3000,3000,3000,3000,0
|
|
20240401,153500,1638021325,3000,3000,3000,3000,0
|
|
20240401,153400,1638021325,3000,3000,3000,3000,0
|
|
20240401,153300,1638021325,3000,3000,3000,3000,0
|
|
20240401,153200,1638021325,3000,3000,3000,3000,0
|
|
20240401,153100,1638021325,3000,3000,3000,3000,0
|
|
20240401,153000,1638021325,3000,3000,3000,3000,1326
|
|
20240401,152900,1634043325,2995,2995,2995,2995,0
|
|
20240401,152800,1634043325,2995,2995,2995,2995,0
|
|
20240401,152700,1634043325,2995,2995,2995,2995,0
|
|
20240401,152600,1634043325,2995,2995,2995,2995,0
|
|
20240401,152500,1634043325,2995,2995,2995,2995,0
|
|
20240401,152400,1634043325,2995,2995,2995,2995,0
|
|
20240401,152300,1634043325,2995,2995,2995,2995,0
|
|
20240401,152200,1634043325,2995,2995,2995,2995,0
|
|
20240401,152100,1634043325,2995,2995,2995,2995,0
|
|
20240401,152000,1634043325,2995,2995,2995,2995,0
|
|
20240401,151900,1634043325,2995,3010,3015,2995,2410
|
|
20240401,151800,1626812330,3000,3005,3010,2995,1851
|
|
20240401,151700,1621254290,3000,3000,3015,3000,3220
|
|
20240401,151600,1611592700,3000,3000,3000,3000,2736
|
|
20240401,151500,1603384700,3000,3000,3000,2995,1792
|
|
20240401,151400,1598017550,2995,3010,3015,2995,43965
|
|
20240401,151300,1466000125,3010,3015,3015,3010,2331
|
|
20240401,151200,1458980465,3020,3015,3020,3015,2146
|
|
20240401,151100,1452508610,3015,3015,3015,3015,987
|
|
20240401,151000,1449532805,3015,3015,3015,3015,426
|
|
20240401,150900,1448248415,3015,3015,3015,3015,0
|
|
20240401,150800,1448248415,3015,3015,3015,3015,1738
|
|
20240401,150700,1443008345,3010,3020,3020,3010,387
|
|
20240401,150600,1441840665,3020,3015,3020,3015,56
|
|
20240401,150500,1441671820,3020,3020,3020,3020,0
|
|
20240401,150400,1441671820,3020,3020,3020,3020,9
|
|
20240401,150300,1441644640,3010,3015,3020,3010,2705
|
|
20240401,150200,1433484145,3015,3020,3020,3015,489
|
|
20240401,150100,1432007615,3015,3015,3015,3015,100
|
|
20240401,150000,1431706115,3015,3015,3015,3015,0
|
|
20240401,145900,1431706115,3015,3010,3015,3010,1054
|
|
20240401,145800,1428529075,3010,3015,3015,3010,503
|
|
20240401,145700,1427013545,3015,3015,3015,3015,0
|
|
20240401,145600,1427013545,3015,3015,3015,3015,566
|
|
20240401,145500,1425307055,3020,3020,3020,3020,0
|
|
20240401,145400,1425307055,3020,3020,3020,3020,2
|
|
20240401,145300,1425301015,3015,3015,3015,3015,40
|
|
20240401,145200,1425180415,3020,3015,3020,3015,101
|
|
20240401,145100,1424875405,3015,3015,3015,3015,0
|
|
20240401,145000,1424875405,3015,3015,3015,3015,688
|
|
20240401,144900,1422801085,3020,3020,3020,3020,1
|
|
20240401,144800,1422798065,3020,3015,3020,3015,242
|
|
20240401,144700,1422068425,3015,3015,3015,3015,73
|
|
20240401,144600,1421848330,3015,3015,3015,3015,10
|
|
20240401,144500,1421818180,3010,3010,3010,3010,13
|
|
20240401,144400,1421779050,3010,3020,3020,3010,3783
|
|
20240401,144300,1410385325,3020,3020,3020,3020,310
|
|
20240401,144200,1409449125,3020,3020,3020,3020,10
|
|
20240401,144100,1409418925,3020,3020,3020,3020,2
|
|
20240401,144000,1409412885,3015,3015,3015,3015,0
|
|
20240401,143900,1409412885,3015,3015,3015,3015,1
|
|
20240401,143800,1409409870,3015,3015,3015,3015,0
|
|
20240401,143700,1409409870,3015,3015,3015,3015,40
|
|
20240401,143600,1409289270,3010,3015,3015,3010,4003
|
|
20240401,143500,1397234025,3015,3015,3015,3015,578
|
|
20240401,143400,1395491355,3015,3015,3015,3015,7
|
|
20240401,143300,1395470250,3015,3015,3015,3015,275
|
|
20240401,143200,1394641125,3015,3015,3015,3015,0
|
|
20240401,143100,1394641125,3015,3015,3015,3015,0
|
|
20240401,143000,1394641125,3015,3015,3015,3015,0
|
|
20240401,142900,1394641125,3015,3015,3015,3015,320
|
|
20240401,142800,1393676325,3015,3015,3015,3015,47
|
|
20240401,142700,1393534620,3015,3015,3015,3015,116
|
|
20240401,142600,1393184880,3015,3020,3020,3015,859
|
|
20240401,142500,1390590730,3020,3020,3020,3020,40
|
|
20240401,142400,1390469930,3025,3025,3025,3025,1
|
|
20240401,142300,1390466905,3025,3025,3025,3025,118
|
|
20240401,142200,1390109955,3030,3030,3030,3030,0
|
|
20240401,142100,1390109955,3030,3030,3030,3030,31
|
|
20240401,142000,1390016025,3030,3020,3030,3020,52
|
|
20240401,141900,1389858965,3030,3030,3030,3030,645
|
|
20240401,141800,1387904615,3030,3020,3030,3020,363
|
|
20240401,141700,1386804735,3030,3030,3030,3020,837
|
|
20240401,141600,1384273625,3030,3020,3030,3020,352
|
|
20240401,141500,1383210065,3020,3030,3030,3020,794
|
|
20240401,141400,1380810620,3030,3030,3030,3030,111
|
|
20240401,141300,1380474290,3030,3030,3030,3030,333
|
|
20240401,141200,1379465300,3020,3020,3020,3020,0
|
|
20240401,141100,1379465300,3020,3020,3020,3020,1
|
|
20240401,141000,1379462280,3010,3015,3015,3010,2052
|
|
20240401,140900,1373284430,3015,3015,3015,3015,315
|
|
20240401,140800,1372334705,3015,3020,3020,3015,833
|
|
20240401,140700,1369821795,3015,3020,3020,3015,286
|
|
20240401,140600,1368959500,3015,3025,3025,3015,900
|
|
20240401,140500,1366244700,3020,3020,3020,3020,0
|
|
20240401,140400,1366244700,3020,3020,3020,3020,0
|
|
20240401,140300,1366244700,3020,3020,3020,3020,0
|
|
20240401,140200,1366244700,3020,3020,3020,3020,0
|
|
20240401,140100,1366244700,3020,3030,3035,3020,64
|
|
20240401,140000,1366051150,3035,3035,3035,3035,1
|
|
20240401,135900,1366048115,3035,3035,3035,3035,0
|
|
20240401,135800,1366048115,3035,3040,3040,3035,200
|
|
20240401,135700,1365440615,3040,3040,3040,3040,101
|
|
20240401,135600,1365133575,3040,3040,3040,3040,0
|
|
20240401,135500,1365133575,3040,3035,3040,3035,333
|
|
20240401,135400,1364121735,3035,3015,3035,3015,2483
|
|
20240401,135300,1356627970,3020,3020,3020,3020,840
|
|
20240401,135200,1354091170,3030,3030,3030,3030,10
|
|
20240401,135100,1354060870,3030,3030,3030,3030,2
|
|
20240401,135000,1354054810,3010,3030,3030,3010,1265
|
|
20240401,134900,1350236710,3030,3015,3030,3015,1320
|
|
20240401,134800,1346250405,3010,3010,3010,3010,0
|
|
20240401,134700,1346250405,3010,3015,3015,3010,1173
|
|
20240401,134600,1342717120,3015,3020,3020,3015,646
|
|
20240401,134500,1340768375,3010,3010,3010,3010,0
|
|
20240401,134400,1340768375,3010,3010,3010,3010,2000
|
|
20240401,134300,1334748375,3020,3020,3020,3020,29
|
|
20240401,134200,1334660795,3020,3020,3020,3010,107
|
|
20240401,134100,1334337855,3020,3020,3020,3020,235
|
|
20240401,134000,1333628155,3020,3015,3020,3015,1485
|
|
20240401,133900,1329150810,3010,3015,3015,3010,2592
|
|
20240401,133800,1321348885,3015,3015,3015,3015,300
|
|
20240401,133700,1320444385,3015,3015,3015,3015,438
|
|
20240401,133600,1319123815,3015,3015,3015,3015,620
|
|
20240401,133500,1317254515,3015,3020,3020,3015,372
|
|
20240401,133400,1316132835,3030,3030,3030,3030,19
|
|
20240401,133300,1316075265,3030,3030,3030,3030,10
|
|
20240401,133200,1316044965,3030,3030,3030,3030,0
|
|
20240401,133100,1316044965,3030,3030,3030,3030,1036
|
|
20240401,133000,1312905885,3035,3015,3035,3015,1807
|
|
20240401,132900,1307443745,3015,3015,3015,3015,0
|
|
20240401,132800,1307443745,3015,3010,3015,3010,1215
|
|
20240401,132700,1303786520,3010,3010,3010,3010,0
|
|
20240401,132600,1303786520,3010,3010,3010,3010,790
|
|
20240401,132500,1301408620,3010,3020,3020,3010,1425
|
|
20240401,132400,1297113700,3020,3020,3020,3020,0
|
|
20240401,132300,1297113700,3020,3020,3020,3020,268
|
|
20240401,132200,1296304340,3020,3020,3020,3020,30
|
|
20240401,132100,1296213740,3025,3025,3025,3025,1
|
|
20240401,132000,1296210715,3020,3020,3020,3020,0
|
|
20240401,131900,1296210715,3020,3020,3020,3020,253
|
|
20240401,131800,1295446655,3020,3020,3020,3020,31
|
|
20240401,131700,1295353035,3025,3025,3025,3025,0
|
|
20240401,131600,1295353035,3025,3025,3025,3025,3
|
|
20240401,131500,1295343960,3015,3015,3015,3015,0
|
|
20240401,131400,1295343960,3015,3015,3015,3015,1
|
|
20240401,131300,1295340945,3025,3020,3025,3015,858
|
|
20240401,131200,1292749945,3025,3025,3025,3025,229
|
|
20240401,131100,1292057220,3030,3035,3040,3030,414
|
|
20240401,131000,1290802695,3030,3030,3030,3030,1431
|
|
20240401,130900,1286466765,3030,3030,3030,3030,0
|
|
20240401,130800,1286466765,3030,3030,3030,3030,0
|
|
20240401,130700,1286466765,3030,3030,3030,3030,32
|
|
20240401,130600,1286369805,3030,3030,3030,3030,15
|
|
20240401,130500,1286324355,3030,3010,3030,3010,1060
|
|
20240401,130400,1283113755,3015,3015,3015,3015,1
|
|
20240401,130300,1283110740,3040,3040,3040,3040,0
|
|
20240401,130200,1283110740,3040,3040,3040,3040,10
|
|
20240401,130100,1283080340,3040,3015,3040,3015,869
|
|
20240401,130000,1280452715,3010,3010,3010,3010,14
|
|
20240401,125900,1280410575,3010,3005,3010,3005,693
|
|
20240401,125800,1278324945,3010,3010,3010,3010,1
|
|
20240401,125700,1278321935,3005,3005,3005,3005,0
|
|
20240401,125600,1278321935,3005,3000,3005,3000,944
|
|
20240401,125500,1275485220,3005,3005,3005,3005,1353
|
|
20240401,125400,1271419455,3005,3005,3005,3005,6
|
|
20240401,125300,1271401425,3010,3010,3010,3010,86
|
|
20240401,125200,1271142565,3015,3015,3015,3015,0
|
|
20240401,125100,1271142565,3015,3015,3015,3015,0
|
|
20240401,125000,1271142565,3015,3015,3015,3015,0
|
|
20240401,124900,1271142565,3015,3015,3015,3015,432
|
|
20240401,124800,1269840085,3015,3015,3015,3015,20
|
|
20240401,124700,1269779785,3010,3010,3010,3005,301
|
|
20240401,124600,1268873875,3010,3005,3010,3005,24
|
|
20240401,124500,1268801685,3000,3000,3000,3000,2773
|
|
20240401,124400,1260482685,3000,3005,3010,3000,129
|
|
20240401,124300,1260094995,3005,3005,3005,3005,2202
|
|
20240401,124200,1253477985,3005,3005,3005,3005,0
|
|
20240401,124100,1253477985,3005,3010,3010,3005,229
|
|
20240401,124000,1252789190,3010,3010,3010,3010,0
|
|
20240401,123900,1252789190,3010,3010,3010,3010,80
|
|
20240401,123800,1252548390,3015,3010,3015,3010,56
|
|
20240401,123700,1252379795,3010,3015,3015,3010,158
|
|
20240401,123600,1251903430,3015,3015,3015,3015,10
|
|
20240401,123500,1251873280,3000,3000,3000,3000,223
|
|
20240401,123400,1251204280,3000,3000,3000,3000,0
|
|
20240401,123300,1251204280,3000,3000,3000,3000,336
|
|
20240401,123200,1250196280,3005,3005,3005,3005,19
|
|
20240401,123100,1250139185,3005,3005,3005,3005,2
|
|
20240401,123000,1250133175,3015,3015,3015,3015,30
|
|
20240401,122900,1250042725,3015,3015,3015,3015,10
|
|
20240401,122800,1250012575,3015,3015,3015,3015,4
|
|
20240401,122700,1250000515,3010,3000,3010,3000,742
|
|
20240401,122600,1247768115,2995,3010,3015,2995,20723
|
|
20240401,122500,1185606845,3005,3005,3005,3005,0
|
|
20240401,122400,1185606845,3005,3010,3010,3005,436
|
|
20240401,122300,1184296660,3005,3005,3005,3005,6
|
|
20240401,122200,1184278630,3005,3005,3005,3005,31
|
|
20240401,122100,1184185475,3005,3005,3005,3005,1
|
|
20240401,122000,1184182470,3005,3005,3005,3005,20
|
|
20240401,121900,1184122370,3000,3000,3000,3000,0
|
|
20240401,121800,1184122370,3000,3000,3000,3000,0
|
|
20240401,121700,1184122370,3000,3000,3000,3000,0
|
|
20240401,121600,1184122370,3000,3010,3010,3000,1973
|
|
20240401,121500,1178183690,3010,3010,3010,3010,0
|
|
20240401,121400,1178183690,3010,3010,3010,3010,0
|
|
20240401,121300,1178183690,3010,3010,3010,3010,90
|
|
20240401,121200,1177912790,3010,3010,3010,3010,5
|
|
20240401,121100,1177897740,3010,3000,3010,2995,1434
|
|
20240401,121000,1173599085,3000,3000,3000,3000,351
|
|
20240401,120900,1172546085,2995,3000,3000,2995,345
|
|
20240401,120800,1171512780,2995,3000,3000,2995,459
|
|
20240401,120700,1170137910,3000,3000,3000,3000,2878
|
|
20240401,120600,1161503910,3005,3005,3005,3005,100
|
|
20240401,120500,1161203410,3005,3005,3005,3005,0
|
|
20240401,120400,1161203410,3005,3005,3005,3005,10
|
|
20240401,120300,1161173360,3000,3005,3005,3000,503
|
|
20240401,120200,1159664350,3000,3005,3005,3000,133
|
|
20240401,120100,1159264725,3005,3005,3005,3005,0
|
|
20240401,120000,1159264725,3005,3000,3005,3000,5002
|
|
20240401,115900,1144258715,3000,3000,3000,3000,11
|
|
20240401,115800,1144225715,3000,3000,3000,3000,2
|
|
20240401,115700,1144219715,3000,3005,3005,3000,47
|
|
20240401,115600,1144078690,3000,3000,3000,3000,0
|
|
20240401,115500,1144078690,3000,3000,3000,3000,15
|
|
20240401,115400,1144033690,3000,3005,3005,3000,2
|
|
20240401,115300,1144027685,3000,3000,3000,3000,15
|
|
20240401,115200,1143982685,3005,3005,3005,3005,0
|
|
20240401,115100,1143982685,3005,3005,3005,3005,100
|
|
20240401,115000,1143682185,3005,3005,3005,3005,1956
|
|
20240401,114900,1137804405,3010,3010,3010,3010,0
|
|
20240401,114800,1137804405,3010,3010,3010,3010,0
|
|
20240401,114700,1137804405,3010,3010,3010,3010,130
|
|
20240401,114600,1137413105,3005,3010,3010,3005,393
|
|
20240401,114500,1136231610,3005,3000,3005,3000,87
|
|
20240401,114400,1135970425,3005,3005,3005,3005,1
|
|
20240401,114300,1135967420,3005,3010,3010,3005,315
|
|
20240401,114200,1135020335,3005,3005,3005,3005,367
|
|
20240401,114100,1133917500,3005,3005,3005,3005,28
|
|
20240401,114000,1133833360,3005,3005,3005,3005,53
|
|
20240401,113900,1133674095,3010,3010,3010,3010,237
|
|
20240401,113800,1132960725,3010,3005,3010,3005,51
|
|
20240401,113700,1132807465,3005,3005,3005,3005,110
|
|
20240401,113600,1132476915,3010,3010,3010,3010,100
|
|
20240401,113500,1132175915,3010,3010,3010,3010,101
|
|
20240401,113400,1131871905,3010,3010,3010,3010,1
|
|
20240401,113300,1131868895,3000,3005,3005,3000,155
|
|
20240401,113200,1131403235,3005,3005,3005,3005,395
|
|
20240401,113100,1130216260,3000,3010,3010,3000,1501
|
|
20240401,113000,1125713250,3010,3015,3015,3010,839
|
|
20240401,112900,1123187605,3015,3015,3015,3015,104
|
|
20240401,112800,1122874045,3015,3010,3015,3010,1028
|
|
20240401,112700,1119779510,3000,3005,3010,3000,1769
|
|
20240401,112600,1114468570,3005,3010,3010,3005,838
|
|
20240401,112500,1111950330,3010,3010,3010,3010,4
|
|
20240401,112400,1111938290,3010,3010,3010,3010,0
|
|
20240401,112300,1111938290,3010,3010,3010,3010,43
|
|
20240401,112200,1111808860,3010,3010,3010,3010,30
|
|
20240401,112100,1111718560,3010,3010,3010,3010,0
|
|
20240401,112000,1111718560,3010,3010,3010,3010,470
|
|
20240401,111900,1110303860,3005,3010,3010,3005,102
|
|
20240401,111800,1109996850,3010,3010,3010,3010,0
|
|
20240401,111700,1109996850,3010,3000,3010,3000,520
|
|
20240401,111600,1108436840,3010,3000,3010,3000,303
|
|
20240401,111500,1107524840,3000,3000,3000,3000,0
|
|
20240401,111400,1107524840,3000,3005,3005,3000,3309
|
|
20240401,111300,1097584805,3005,3010,3010,3005,436
|
|
20240401,111200,1096274575,3010,3010,3010,3010,618
|
|
20240401,111100,1094414395,3015,3015,3015,3015,321
|
|
20240401,111000,1093446580,3015,3015,3015,3015,0
|
|
20240401,110900,1093446580,3015,3015,3015,3015,1
|
|
20240401,110800,1093443565,3015,3015,3015,3015,10
|
|
20240401,110700,1093413415,3015,3015,3015,3015,0
|
|
20240401,110600,1093413415,3015,3010,3015,3010,129
|
|
20240401,110500,1093024485,3015,3005,3015,3005,420
|
|
20240401,110400,1091762335,3000,3000,3005,3000,1230
|
|
20240401,110300,1088072140,3000,3000,3000,3000,0
|
|
20240401,110200,1088072140,3000,3000,3000,3000,41
|
|
20240401,110100,1087949140,3005,3005,3005,3005,12
|
|
20240401,110000,1087913080,3000,3025,3025,3000,2518
|
|
20240401,105900,1080353880,3005,3005,3005,3005,2
|
|
20240401,105800,1080347870,3005,3005,3005,3005,0
|
|
20240401,105700,1080347870,3005,3010,3015,3005,4324
|
|
20240401,105600,1067339155,3020,3020,3020,3020,5
|
|
20240401,105500,1067324055,3035,3035,3035,3035,0
|
|
20240401,105400,1067324055,3035,3035,3035,3035,186
|
|
20240401,105300,1066759545,3035,3035,3035,3035,100
|
|
20240401,105200,1066456045,3035,3025,3035,3025,4317
|
|
20240401,105100,1053397100,3020,3020,3025,3020,137
|
|
20240401,105000,1052983355,3005,3020,3020,3005,1523
|
|
20240401,104900,1048406610,3025,3010,3025,3005,4
|
|
20240401,104800,1048394545,3025,3005,3025,3005,101
|
|
20240401,104700,1048091020,3005,3035,3035,3005,2802
|
|
20240401,104600,1039636620,3035,3010,3035,3010,174
|
|
20240401,104500,1039112390,3010,3015,3015,3010,162
|
|
20240401,104400,1038624685,3015,3015,3015,3015,2011
|
|
20240401,104300,1032561520,3015,3010,3015,3010,209
|
|
20240401,104200,1031931930,3010,3005,3010,3005,1080
|
|
20240401,104100,1028681625,3010,3010,3010,3010,0
|
|
20240401,104000,1028681625,3010,3010,3010,3010,1042
|
|
20240401,103900,1025545205,3010,3005,3010,3005,3051
|
|
20240401,103800,1016376750,3005,3005,3010,3005,212
|
|
20240401,103700,1015738870,3005,3005,3005,3000,4206
|
|
20240401,103600,1003107915,3000,3005,3005,3000,3032
|
|
20240401,103500,993996885,3005,3005,3005,3005,570
|
|
20240401,103400,992284035,3010,3005,3010,3005,1378
|
|
20240401,103300,988138070,3005,3005,3005,3005,0
|
|
20240401,103200,988138070,3005,3010,3010,3005,410
|
|
20240401,103100,986905970,3010,3005,3010,3005,1351
|
|
20240401,103000,982846125,3010,3015,3015,3010,1365
|
|
20240401,102900,978737470,3010,3010,3010,3005,1203
|
|
20240401,102800,975116445,3010,3000,3010,3000,269
|
|
20240401,102700,974309425,3015,3010,3015,3000,3239
|
|
20240401,102600,964556665,3005,3000,3005,3000,3703
|
|
20240401,102500,953439565,3000,3000,3005,3000,4498
|
|
20240401,102400,939934065,3005,3005,3005,3000,2667
|
|
20240401,102300,931929130,3010,3005,3010,3000,28764
|
|
20240401,102200,845593920,3005,3010,3015,3005,2865
|
|
20240401,102100,836982100,3010,3010,3015,3010,3
|
|
20240401,102000,836973065,3010,3010,3015,3010,171
|
|
20240401,101900,836458330,3010,3015,3015,3010,4108
|
|
20240401,101800,824093200,3015,3010,3015,3005,586
|
|
20240401,101700,822329435,3010,3010,3010,3005,5400
|
|
20240401,101600,806101200,3010,3015,3015,3010,1162
|
|
20240401,101500,802600710,3020,3020,3020,3020,12
|
|
20240401,101400,802564470,3020,3020,3025,3010,524
|
|
20240401,101300,800984930,3025,3030,3030,3025,549
|
|
20240401,101200,799324195,3030,3035,3035,3030,51
|
|
20240401,101100,799169415,3035,3035,3035,3035,10
|
|
20240401,101000,799139065,3035,3035,3035,3035,1150
|
|
20240401,100900,795648815,3035,3035,3035,3035,1
|
|
20240401,100800,795645780,3025,3020,3035,3020,489
|
|
20240401,100700,794168980,3020,3020,3020,3020,5209
|
|
20240401,100600,778437800,3020,3010,3020,3005,6005
|
|
20240401,100500,760388240,3005,3035,3035,3005,13219
|
|
20240401,100400,720550200,3025,3040,3045,3025,7004
|
|
20240401,100300,699243485,3020,3025,3025,3020,472
|
|
20240401,100200,697817660,3025,3020,3025,3020,537
|
|
20240401,100100,696195560,3020,3020,3040,3020,3816
|
|
20240401,100000,684643240,3030,3030,3040,3030,32
|
|
20240401,095900,684546260,3025,3025,3030,3025,2861
|
|
20240401,095800,675889235,3030,3040,3040,3030,168
|
|
20240401,095700,675380185,3040,3025,3040,3025,2380
|
|
20240401,095600,668175285,3040,3030,3040,3025,7706
|
|
20240401,095500,644857445,3035,3040,3040,3035,463
|
|
20240401,095400,643452025,3035,3025,3035,3025,1900
|
|
20240401,095300,637695935,3030,3035,3040,3030,4838
|
|
20240401,095200,623026435,3040,3045,3045,3040,5213
|
|
20240401,095100,607178765,3045,3045,3045,3045,549
|
|
20240401,095000,605507060,3055,3055,3055,3055,10
|
|
20240401,094900,605476510,3055,3055,3055,3055,1
|
|
20240401,094800,605473455,3050,3055,3055,3050,640
|
|
20240401,094700,603521265,3055,3050,3055,3050,777
|
|
20240401,094600,601150270,3050,3050,3050,3050,5
|
|
20240401,094500,601135020,3040,3040,3040,3040,157
|
|
20240401,094400,600657740,3050,3050,3050,3050,2
|
|
20240401,094300,600651640,3050,3045,3050,3040,2393
|
|
20240401,094200,593365085,3040,3040,3040,3040,66
|
|
20240401,094100,593164445,3045,3040,3045,3040,20
|
|
20240401,094000,593103595,3035,3035,3035,3035,0
|
|
20240401,093900,593103595,3035,3025,3035,3025,1064
|
|
20240401,093800,589877505,3030,3030,3030,3030,270
|
|
20240401,093700,589059405,3035,3025,3035,3025,301
|
|
20240401,093600,588148870,3025,3020,3025,3015,1483
|
|
20240401,093500,583666435,3025,3025,3025,3020,2714
|
|
20240401,093400,575468190,3025,3020,3035,3020,2363
|
|
20240401,093300,568331445,3020,3030,3030,3020,1300
|
|
20240401,093200,564405145,3030,3035,3035,3020,1323
|
|
20240401,093100,560404640,3030,3035,3035,3030,2687
|
|
20240401,093000,552262655,3035,3035,3035,3035,379
|
|
20240401,092900,551112390,3035,3045,3045,3035,2
|
|
20240401,092800,551106310,3045,3035,3045,3030,3642
|
|
20240401,092700,540070025,3030,3035,3035,3030,280
|
|
20240401,092600,539220625,3035,3035,3035,3030,3122
|
|
20240401,092500,529747105,3030,3035,3035,3030,296
|
|
20240401,092400,528848750,3035,3060,3060,3035,829
|
|
20240401,092300,526320390,3060,3060,3060,3060,333
|
|
20240401,092200,525301410,3060,3060,3060,3035,563
|
|
20240401,092100,523586730,3060,3040,3065,3040,971
|
|
20240401,092000,520624070,3045,3005,3045,3005,7676
|
|
20240401,091900,497404155,3020,3025,3025,3000,1000
|
|
20240401,091800,494379225,3005,3025,3025,3000,3648
|
|
20240401,091700,483420190,3005,3025,3025,3005,912
|
|
20240401,091600,480671615,3025,3025,3025,3000,4683
|
|
20240401,091500,466566865,3020,3010,3020,3010,1281
|
|
20240401,091400,462706475,3010,3020,3020,3005,3024
|
|
20240401,091300,453605520,3025,3050,3050,3015,9245
|
|
20240401,091200,425598975,3065,3045,3070,3045,351
|
|
20240401,091100,424523690,3040,3040,3040,3035,1281
|
|
20240401,091000,420633105,3040,2995,3040,2970,50284
|
|
20240401,090900,269405460,2990,3060,3060,2950,23985
|
|
20240401,090800,197532695,3040,3040,3075,3025,1047
|
|
20240401,090700,194336985,3020,3070,3070,3020,19079
|
|
20240401,090600,136407045,3070,3110,3110,3070,12941
|
|
20240401,090500,96305525,3115,3125,3125,3115,6478
|
|
20240401,090400,76095190,3130,3135,3135,3130,887
|
|
20240401,090300,73318730,3135,3145,3145,3135,4172
|
|
20240401,090200,60232745,3145,3150,3150,3140,494
|
|
20240401,090100,58678505,3150,3135,3150,3135,1950
|
|
20240401,090000,52540185,3150,3135,3150,3135,16732
|