685 lines
33 KiB
CSV
685 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,202200,1243383780,3980,3980,3980,3980,8655
|
|
20240401,202100,1243383780,3980,3980,3980,3980,0
|
|
20240401,202000,1243383780,3980,3980,3980,3980,0
|
|
20240401,201900,1243383780,3980,3980,3980,3980,0
|
|
20240401,201800,1243383780,3980,3980,3980,3980,0
|
|
20240401,201700,1243383780,3980,3980,3980,3980,0
|
|
20240401,201600,1243383780,3980,3980,3980,3980,0
|
|
20240401,201500,1243383780,3980,3980,3980,3980,0
|
|
20240401,201400,1243383780,3980,3980,3980,3980,0
|
|
20240401,201300,1243383780,3980,3980,3980,3980,0
|
|
20240401,201200,1243383780,3980,3980,3980,3980,0
|
|
20240401,201100,1243383780,3980,3980,3980,3980,0
|
|
20240401,201000,1243383780,3980,3980,3980,3980,0
|
|
20240401,200900,1243383780,3980,3980,3980,3980,0
|
|
20240401,200800,1243383780,3980,3980,3980,3980,0
|
|
20240401,200700,1243383780,3980,3980,3980,3980,0
|
|
20240401,200600,1243383780,3980,3980,3980,3980,0
|
|
20240401,200500,1243383780,3980,3980,3980,3980,0
|
|
20240401,200400,1243383780,3980,3980,3980,3980,0
|
|
20240401,200300,1243383780,3980,3980,3980,3980,0
|
|
20240401,200200,1243383780,3980,3980,3980,3980,0
|
|
20240401,200100,1243383780,3980,3980,3980,3980,0
|
|
20240401,200000,1243383780,3980,3980,3980,3980,0
|
|
20240401,195900,1243383780,3980,3980,3980,3980,0
|
|
20240401,195800,1243383780,3980,3980,3980,3980,0
|
|
20240401,195700,1243383780,3980,3980,3980,3980,0
|
|
20240401,195600,1243383780,3980,3980,3980,3980,0
|
|
20240401,195500,1243383780,3980,3980,3980,3980,0
|
|
20240401,195400,1243383780,3980,3980,3980,3980,0
|
|
20240401,195300,1243383780,3980,3980,3980,3980,0
|
|
20240401,195200,1243383780,3980,3980,3980,3980,8655
|
|
20240401,195100,1243383780,3980,3980,3980,3980,0
|
|
20240401,195000,1243383780,3980,3980,3980,3980,0
|
|
20240401,194900,1243383780,3980,3980,3980,3980,0
|
|
20240401,194800,1243383780,3980,3980,3980,3980,0
|
|
20240401,194700,1243383780,3980,3980,3980,3980,0
|
|
20240401,194600,1243383780,3980,3980,3980,3980,0
|
|
20240401,194500,1243383780,3980,3980,3980,3980,0
|
|
20240401,194400,1243383780,3980,3980,3980,3980,0
|
|
20240401,194300,1243383780,3980,3980,3980,3980,0
|
|
20240401,194200,1243383780,3980,3980,3980,3980,0
|
|
20240401,194100,1243383780,3980,3980,3980,3980,0
|
|
20240401,194000,1243383780,3980,3980,3980,3980,0
|
|
20240401,193900,1243383780,3980,3980,3980,3980,0
|
|
20240401,193800,1243383780,3980,3980,3980,3980,0
|
|
20240401,193700,1243383780,3980,3980,3980,3980,0
|
|
20240401,193600,1243383780,3980,3980,3980,3980,0
|
|
20240401,193500,1243383780,3980,3980,3980,3980,0
|
|
20240401,193400,1243383780,3980,3980,3980,3980,0
|
|
20240401,193300,1243383780,3980,3980,3980,3980,0
|
|
20240401,193200,1243383780,3980,3980,3980,3980,0
|
|
20240401,193100,1243383780,3980,3980,3980,3980,0
|
|
20240401,193000,1243383780,3980,3980,3980,3980,0
|
|
20240401,192900,1243383780,3980,3980,3980,3980,0
|
|
20240401,192800,1243383780,3980,3980,3980,3980,0
|
|
20240401,192700,1243383780,3980,3980,3980,3980,0
|
|
20240401,192600,1243383780,3980,3980,3980,3980,0
|
|
20240401,192500,1243383780,3980,3980,3980,3980,0
|
|
20240401,192400,1243383780,3980,3980,3980,3980,0
|
|
20240401,192300,1243383780,3980,3980,3980,3980,0
|
|
20240401,192200,1243383780,3980,3980,3980,3980,8655
|
|
20240401,192100,1243383780,3980,3980,3980,3980,0
|
|
20240401,192000,1243383780,3980,3980,3980,3980,0
|
|
20240401,191900,1243383780,3980,3980,3980,3980,0
|
|
20240401,191800,1243383780,3980,3980,3980,3980,0
|
|
20240401,191700,1243383780,3980,3980,3980,3980,0
|
|
20240401,191600,1243383780,3980,3980,3980,3980,0
|
|
20240401,191500,1243383780,3980,3980,3980,3980,0
|
|
20240401,191400,1243383780,3980,3980,3980,3980,0
|
|
20240401,191300,1243383780,3980,3980,3980,3980,0
|
|
20240401,191200,1243383780,3980,3980,3980,3980,0
|
|
20240401,191100,1243383780,3980,3980,3980,3980,0
|
|
20240401,191000,1243383780,3980,3980,3980,3980,0
|
|
20240401,190900,1243383780,3980,3980,3980,3980,0
|
|
20240401,190800,1243383780,3980,3980,3980,3980,0
|
|
20240401,190700,1243383780,3980,3980,3980,3980,0
|
|
20240401,190600,1243383780,3980,3980,3980,3980,0
|
|
20240401,190500,1243383780,3980,3980,3980,3980,0
|
|
20240401,190400,1243383780,3980,3980,3980,3980,0
|
|
20240401,190300,1243383780,3980,3980,3980,3980,0
|
|
20240401,190200,1243383780,3980,3980,3980,3980,0
|
|
20240401,190100,1243383780,3980,3980,3980,3980,0
|
|
20240401,190000,1243383780,3980,3980,3980,3980,0
|
|
20240401,185900,1243383780,3980,3980,3980,3980,0
|
|
20240401,185800,1243383780,3980,3980,3980,3980,0
|
|
20240401,185700,1243383780,3980,3980,3980,3980,0
|
|
20240401,185600,1243383780,3980,3980,3980,3980,0
|
|
20240401,185500,1243383780,3980,3980,3980,3980,0
|
|
20240401,185400,1243383780,3980,3980,3980,3980,0
|
|
20240401,185300,1243383780,3980,3980,3980,3980,0
|
|
20240401,185200,1243383780,3980,3980,3980,3980,8655
|
|
20240401,185100,1243383780,3980,3980,3980,3980,0
|
|
20240401,185000,1243383780,3980,3980,3980,3980,0
|
|
20240401,184900,1243383780,3980,3980,3980,3980,0
|
|
20240401,184800,1243383780,3980,3980,3980,3980,0
|
|
20240401,184700,1243383780,3980,3980,3980,3980,0
|
|
20240401,184600,1243383780,3980,3980,3980,3980,0
|
|
20240401,184500,1243383780,3980,3980,3980,3980,0
|
|
20240401,184400,1243383780,3980,3980,3980,3980,0
|
|
20240401,184300,1243383780,3980,3980,3980,3980,0
|
|
20240401,184200,1243383780,3980,3980,3980,3980,0
|
|
20240401,184100,1243383780,3980,3980,3980,3980,0
|
|
20240401,184000,1243383780,3980,3980,3980,3980,0
|
|
20240401,183900,1243383780,3980,3980,3980,3980,0
|
|
20240401,183800,1243383780,3980,3980,3980,3980,0
|
|
20240401,183700,1243383780,3980,3980,3980,3980,0
|
|
20240401,183600,1243383780,3980,3980,3980,3980,0
|
|
20240401,183500,1243383780,3980,3980,3980,3980,0
|
|
20240401,183400,1243383780,3980,3980,3980,3980,0
|
|
20240401,183300,1243383780,3980,3980,3980,3980,0
|
|
20240401,183200,1243383780,3980,3980,3980,3980,0
|
|
20240401,183100,1243383780,3980,3980,3980,3980,0
|
|
20240401,183000,1243383780,3980,3980,3980,3980,0
|
|
20240401,182900,1243383780,3980,3980,3980,3980,0
|
|
20240401,182800,1243383780,3980,3980,3980,3980,0
|
|
20240401,182700,1243383780,3980,3980,3980,3980,0
|
|
20240401,182600,1243383780,3980,3980,3980,3980,0
|
|
20240401,182500,1243383780,3980,3980,3980,3980,0
|
|
20240401,182400,1243383780,3980,3980,3980,3980,0
|
|
20240401,182300,1243383780,3980,3980,3980,3980,0
|
|
20240401,182200,1243383780,3980,3980,3980,3980,8655
|
|
20240401,182100,1243383780,3980,3980,3980,3980,0
|
|
20240401,182000,1243383780,3980,3980,3980,3980,0
|
|
20240401,181900,1243383780,3980,3980,3980,3980,0
|
|
20240401,181800,1243383780,3980,3980,3980,3980,0
|
|
20240401,181700,1243383780,3980,3980,3980,3980,0
|
|
20240401,181600,1243383780,3980,3980,3980,3980,0
|
|
20240401,181500,1243383780,3980,3980,3980,3980,0
|
|
20240401,181400,1243383780,3980,3980,3980,3980,0
|
|
20240401,181300,1243383780,3980,3980,3980,3980,0
|
|
20240401,181200,1243383780,3980,3980,3980,3980,0
|
|
20240401,181100,1243383780,3980,3980,3980,3980,0
|
|
20240401,181000,1243383780,3980,3980,3980,3980,0
|
|
20240401,180900,1243383780,3980,3980,3980,3980,0
|
|
20240401,180800,1243383780,3980,3980,3980,3980,0
|
|
20240401,180700,1243383780,3980,3980,3980,3980,0
|
|
20240401,180600,1243383780,3980,3980,3980,3980,0
|
|
20240401,180500,1243383780,3980,3980,3980,3980,0
|
|
20240401,180400,1243383780,3980,3980,3980,3980,0
|
|
20240401,180300,1243383780,3980,3980,3980,3980,0
|
|
20240401,180200,1243383780,3980,3980,3980,3980,0
|
|
20240401,180100,1243383780,3980,3980,3980,3980,0
|
|
20240401,180000,1243383780,3980,3980,3980,3980,0
|
|
20240401,175900,1243383780,3980,3980,3980,3980,0
|
|
20240401,175800,1243383780,3980,3980,3980,3980,0
|
|
20240401,175700,1243383780,3980,3980,3980,3980,0
|
|
20240401,175600,1243383780,3980,3980,3980,3980,0
|
|
20240401,175500,1243383780,3980,3980,3980,3980,0
|
|
20240401,175400,1243383780,3980,3980,3980,3980,0
|
|
20240401,175300,1243383780,3980,3980,3980,3980,0
|
|
20240401,175200,1243383780,3980,3980,3980,3980,8655
|
|
20240401,175100,1243383780,3980,3980,3980,3980,0
|
|
20240401,175000,1243383780,3980,3980,3980,3980,0
|
|
20240401,174900,1243383780,3980,3980,3980,3980,0
|
|
20240401,174800,1243383780,3980,3980,3980,3980,0
|
|
20240401,174700,1243383780,3980,3980,3980,3980,0
|
|
20240401,174600,1243383780,3980,3980,3980,3980,0
|
|
20240401,174500,1243383780,3980,3980,3980,3980,0
|
|
20240401,174400,1243383780,3980,3980,3980,3980,0
|
|
20240401,174300,1243383780,3980,3980,3980,3980,0
|
|
20240401,174200,1243383780,3980,3980,3980,3980,0
|
|
20240401,174100,1243383780,3980,3980,3980,3980,0
|
|
20240401,174000,1243383780,3980,3980,3980,3980,0
|
|
20240401,173900,1243383780,3980,3980,3980,3980,0
|
|
20240401,173800,1243383780,3980,3980,3980,3980,0
|
|
20240401,173700,1243383780,3980,3980,3980,3980,0
|
|
20240401,173600,1243383780,3980,3980,3980,3980,0
|
|
20240401,173500,1243383780,3980,3980,3980,3980,0
|
|
20240401,173400,1243383780,3980,3980,3980,3980,0
|
|
20240401,173300,1243383780,3980,3980,3980,3980,0
|
|
20240401,173200,1243383780,3980,3980,3980,3980,0
|
|
20240401,173100,1243383780,3980,3980,3980,3980,0
|
|
20240401,173000,1243383780,3980,3980,3980,3980,0
|
|
20240401,172900,1243383780,3980,3980,3980,3980,0
|
|
20240401,172800,1243383780,3980,3980,3980,3980,0
|
|
20240401,172700,1243383780,3980,3980,3980,3980,0
|
|
20240401,172600,1243383780,3980,3980,3980,3980,0
|
|
20240401,172500,1243383780,3980,3980,3980,3980,0
|
|
20240401,172400,1243383780,3980,3980,3980,3980,0
|
|
20240401,172300,1243383780,3980,3980,3980,3980,0
|
|
20240401,172200,1243383780,3980,3980,3980,3980,8655
|
|
20240401,172100,1243383780,3980,3980,3980,3980,0
|
|
20240401,172000,1243383780,3980,3980,3980,3980,0
|
|
20240401,171900,1243383780,3980,3980,3980,3980,0
|
|
20240401,171800,1243383780,3980,3980,3980,3980,0
|
|
20240401,171700,1243383780,3980,3980,3980,3980,0
|
|
20240401,171600,1243383780,3980,3980,3980,3980,0
|
|
20240401,171500,1243383780,3980,3980,3980,3980,0
|
|
20240401,171400,1243383780,3980,3980,3980,3980,0
|
|
20240401,171300,1243383780,3980,3980,3980,3980,0
|
|
20240401,171200,1243383780,3980,3980,3980,3980,0
|
|
20240401,171100,1243383780,3980,3980,3980,3980,0
|
|
20240401,171000,1243383780,3980,3980,3980,3980,0
|
|
20240401,170900,1243383780,3980,3980,3980,3980,0
|
|
20240401,170800,1243383780,3980,3980,3980,3980,0
|
|
20240401,170700,1243383780,3980,3980,3980,3980,0
|
|
20240401,170600,1243383780,3980,3980,3980,3980,0
|
|
20240401,170500,1243383780,3980,3980,3980,3980,0
|
|
20240401,170400,1243383780,3980,3980,3980,3980,0
|
|
20240401,170300,1243383780,3980,3980,3980,3980,0
|
|
20240401,170200,1243383780,3980,3980,3980,3980,0
|
|
20240401,170100,1243383780,3980,3980,3980,3980,0
|
|
20240401,170000,1243383780,3980,3980,3980,3980,0
|
|
20240401,165900,1243383780,3980,3980,3980,3980,0
|
|
20240401,165800,1243383780,3980,3980,3980,3980,0
|
|
20240401,165700,1243383780,3980,3980,3980,3980,0
|
|
20240401,165600,1243383780,3980,3980,3980,3980,0
|
|
20240401,165500,1243383780,3980,3980,3980,3980,0
|
|
20240401,165400,1243383780,3980,3980,3980,3980,0
|
|
20240401,165300,1243383780,3980,3980,3980,3980,0
|
|
20240401,165200,1243383780,3980,3980,3980,3980,8655
|
|
20240401,165100,1243383780,3980,3980,3980,3980,0
|
|
20240401,165000,1243383780,3980,3980,3980,3980,0
|
|
20240401,164900,1243383780,3980,3980,3980,3980,0
|
|
20240401,164800,1243383780,3980,3980,3980,3980,0
|
|
20240401,164700,1243383780,3980,3980,3980,3980,0
|
|
20240401,164600,1243383780,3980,3980,3980,3980,0
|
|
20240401,164500,1243383780,3980,3980,3980,3980,0
|
|
20240401,164400,1243383780,3980,3980,3980,3980,0
|
|
20240401,164300,1243383780,3980,3980,3980,3980,0
|
|
20240401,164200,1243383780,3980,3980,3980,3980,0
|
|
20240401,164100,1243383780,3980,3980,3980,3980,0
|
|
20240401,164000,1243383780,3980,3980,3980,3980,0
|
|
20240401,163900,1243383780,3980,3980,3980,3980,0
|
|
20240401,163800,1243383780,3980,3980,3980,3980,0
|
|
20240401,163700,1243383780,3980,3980,3980,3980,0
|
|
20240401,163600,1243383780,3980,3980,3980,3980,0
|
|
20240401,163500,1243383780,3980,3980,3980,3980,0
|
|
20240401,163400,1243383780,3980,3980,3980,3980,0
|
|
20240401,163300,1243383780,3980,3980,3980,3980,0
|
|
20240401,163200,1243383780,3980,3980,3980,3980,0
|
|
20240401,163100,1243383780,3980,3980,3980,3980,0
|
|
20240401,163000,1243383780,3980,3980,3980,3980,0
|
|
20240401,162900,1243383780,3980,3980,3980,3980,0
|
|
20240401,162800,1243383780,3980,3980,3980,3980,0
|
|
20240401,162700,1243383780,3980,3980,3980,3980,0
|
|
20240401,162600,1243383780,3980,3980,3980,3980,0
|
|
20240401,162500,1243383780,3980,3980,3980,3980,0
|
|
20240401,162400,1243383780,3980,3980,3980,3980,0
|
|
20240401,162300,1243383780,3980,3980,3980,3980,0
|
|
20240401,162200,1243383780,3980,3980,3980,3980,8655
|
|
20240401,162100,1243383780,3980,3980,3980,3980,0
|
|
20240401,162000,1243383780,3980,3980,3980,3980,0
|
|
20240401,161900,1243383780,3980,3980,3980,3980,0
|
|
20240401,161800,1243383780,3980,3980,3980,3980,0
|
|
20240401,161700,1243383780,3980,3980,3980,3980,0
|
|
20240401,161600,1243383780,3980,3980,3980,3980,0
|
|
20240401,161500,1243383780,3980,3980,3980,3980,0
|
|
20240401,161400,1243383780,3980,3980,3980,3980,0
|
|
20240401,161300,1243383780,3980,3980,3980,3980,0
|
|
20240401,161200,1243383780,3980,3980,3980,3980,0
|
|
20240401,161100,1243383780,3980,3980,3980,3980,0
|
|
20240401,161000,1243383780,3980,3980,3980,3980,0
|
|
20240401,160900,1243383780,3980,3980,3980,3980,0
|
|
20240401,160800,1243383780,3980,3980,3980,3980,0
|
|
20240401,160700,1243383780,3980,3980,3980,3980,0
|
|
20240401,160600,1243383780,3980,3980,3980,3980,0
|
|
20240401,160500,1243383780,3980,3980,3980,3980,0
|
|
20240401,160400,1243383780,3980,3980,3980,3980,0
|
|
20240401,160300,1243383780,3980,3980,3980,3980,0
|
|
20240401,160200,1243383780,3980,3980,3980,3980,0
|
|
20240401,160100,1243383780,3980,3980,3980,3980,0
|
|
20240401,160000,1243383780,3980,3980,3980,3980,0
|
|
20240401,155900,1243383780,3980,3980,3980,3980,0
|
|
20240401,155800,1243383780,3980,3980,3980,3980,0
|
|
20240401,155700,1243383780,3980,3980,3980,3980,0
|
|
20240401,155600,1243383780,3980,3980,3980,3980,0
|
|
20240401,155500,1243383780,3980,3980,3980,3980,0
|
|
20240401,155400,1243383780,3980,3980,3980,3980,0
|
|
20240401,155300,1243383780,3980,3980,3980,3980,0
|
|
20240401,155200,1243383780,3980,3980,3980,3980,8655
|
|
20240401,155100,1243383780,3980,3980,3980,3980,0
|
|
20240401,155000,1243383780,3980,3980,3980,3980,0
|
|
20240401,154900,1243383780,3980,3980,3980,3980,0
|
|
20240401,154800,1243383780,3980,3980,3980,3980,0
|
|
20240401,154700,1243383780,3980,3980,3980,3980,0
|
|
20240401,154600,1243383780,3980,3980,3980,3980,0
|
|
20240401,154500,1243383780,3980,3980,3980,3980,0
|
|
20240401,154400,1243383780,3980,3980,3980,3980,0
|
|
20240401,154300,1243383780,3980,3980,3980,3980,0
|
|
20240401,154200,1243383780,3980,3980,3980,3980,0
|
|
20240401,154100,1243383780,3980,3980,3980,3980,0
|
|
20240401,154000,1243383780,3980,3980,3980,3980,0
|
|
20240401,153900,1243383780,3980,3980,3980,3980,0
|
|
20240401,153800,1243383780,3980,3980,3980,3980,0
|
|
20240401,153700,1243383780,3980,3980,3980,3980,0
|
|
20240401,153600,1243383780,3980,3980,3980,3980,0
|
|
20240401,153500,1243383780,3980,3980,3980,3980,0
|
|
20240401,153400,1243383780,3980,3980,3980,3980,0
|
|
20240401,153300,1243383780,3980,3980,3980,3980,0
|
|
20240401,153200,1243383780,3980,3980,3980,3980,0
|
|
20240401,153100,1243383780,3980,3980,3980,3980,0
|
|
20240401,153000,1243383780,3980,3980,3980,3980,8655
|
|
20240401,152900,1208936880,3970,3970,3970,3970,0
|
|
20240401,152800,1208936880,3970,3970,3970,3970,0
|
|
20240401,152700,1208936880,3970,3970,3970,3970,0
|
|
20240401,152600,1208936880,3970,3970,3970,3970,0
|
|
20240401,152500,1208936880,3970,3970,3970,3970,0
|
|
20240401,152400,1208936880,3970,3970,3970,3970,0
|
|
20240401,152300,1208936880,3970,3970,3970,3970,0
|
|
20240401,152200,1208936880,3970,3970,3970,3970,0
|
|
20240401,152100,1208936880,3970,3970,3970,3970,0
|
|
20240401,152000,1208936880,3970,3970,3970,3970,0
|
|
20240401,151900,1208936880,3970,3955,3975,3945,10887
|
|
20240401,151800,1165875010,3950,3955,3955,3950,5900
|
|
20240401,151700,1142560305,3955,3955,3955,3955,1195
|
|
20240401,151600,1137834080,3960,3955,3960,3955,2721
|
|
20240401,151500,1127068460,3955,3965,3965,3955,1449
|
|
20240401,151400,1121331440,3970,3960,3970,3960,271
|
|
20240401,151300,1120258270,3960,3965,3970,3960,415
|
|
20240401,151200,1118614070,3965,3965,3970,3965,20
|
|
20240401,151100,1118534765,3970,3965,3970,3965,2778
|
|
20240401,151000,1107519730,3970,3970,3970,3965,643
|
|
20240401,150900,1104968270,3975,3975,3975,3975,0
|
|
20240401,150800,1104968270,3975,3970,3975,3965,7350
|
|
20240401,150700,1075790265,3975,3970,3975,3970,403
|
|
20240401,150600,1074190340,3975,3975,3975,3970,1225
|
|
20240401,150500,1069322080,3975,3975,3975,3975,600
|
|
20240401,150400,1066937080,3975,3975,3975,3975,77
|
|
20240401,150300,1066631005,3975,3975,3975,3970,1668
|
|
20240401,150200,1060001585,3975,3970,3975,3970,139
|
|
20240401,150100,1059449750,3975,3975,3975,3975,11
|
|
20240401,150000,1059406025,3975,3975,3975,3975,25
|
|
20240401,145900,1059306650,3975,3975,3975,3975,0
|
|
20240401,145800,1059306650,3975,3975,3975,3975,20
|
|
20240401,145700,1059227150,3975,3975,3980,3975,1675
|
|
20240401,145600,1052569000,3975,3975,3975,3975,162
|
|
20240401,145500,1051925050,3975,3980,3980,3975,447
|
|
20240401,145400,1050147225,3980,3980,3980,3980,0
|
|
20240401,145300,1050147225,3980,3980,3980,3980,75
|
|
20240401,145200,1049848725,3975,3975,3975,3975,664
|
|
20240401,145100,1047209325,3980,3980,3980,3980,0
|
|
20240401,145000,1047209325,3980,3980,3980,3980,0
|
|
20240401,144900,1047209325,3980,3980,3980,3980,0
|
|
20240401,144800,1047209325,3980,3980,3980,3980,0
|
|
20240401,144700,1047209325,3980,3980,3980,3980,26
|
|
20240401,144600,1047105845,3980,3980,3980,3980,0
|
|
20240401,144500,1047105845,3980,3980,3980,3980,29
|
|
20240401,144400,1046990425,3985,3980,3985,3980,256
|
|
20240401,144300,1045971540,3980,3980,3980,3980,62
|
|
20240401,144200,1045724780,3980,3980,3980,3980,449
|
|
20240401,144100,1043937760,3980,3980,3980,3980,60
|
|
20240401,144000,1043698960,3985,3980,3985,3980,1395
|
|
20240401,143900,1038146805,3985,3985,3985,3985,20
|
|
20240401,143800,1038067105,3985,3985,3985,3985,1
|
|
20240401,143700,1038063120,3985,3985,3985,3985,280
|
|
20240401,143600,1036947320,3985,3985,3985,3985,272
|
|
20240401,143500,1035863400,3990,3990,3990,3990,0
|
|
20240401,143400,1035863400,3990,3990,3990,3990,0
|
|
20240401,143300,1035863400,3990,3990,3990,3990,27
|
|
20240401,143200,1035755670,3995,3990,3995,3990,274
|
|
20240401,143100,1034662405,3990,3990,3990,3990,260
|
|
20240401,143000,1033625005,3990,3995,3995,3990,258
|
|
20240401,142900,1032594585,3995,3995,3995,3995,1
|
|
20240401,142800,1032590590,3995,3995,3995,3995,1
|
|
20240401,142700,1032586595,3995,3985,3995,3985,136
|
|
20240401,142600,1032044625,3985,3985,3985,3985,373
|
|
20240401,142500,1030558220,3985,3980,3985,3980,12
|
|
20240401,142400,1030510410,3985,3985,3985,3985,10
|
|
20240401,142300,1030470560,3985,3985,3985,3985,0
|
|
20240401,142200,1030470560,3985,3985,3985,3985,501
|
|
20240401,142100,1028474075,3985,3980,3985,3980,61
|
|
20240401,142000,1028231290,3975,3985,3985,3975,754
|
|
20240401,141900,1025234130,3975,3975,3975,3975,132
|
|
20240401,141800,1024709430,3975,3975,3975,3975,1
|
|
20240401,141700,1024705455,3970,3970,3970,3970,60
|
|
20240401,141600,1024467255,3975,3975,3975,3975,48
|
|
20240401,141500,1024276455,3975,3975,3975,3975,952
|
|
20240401,141400,1020492255,3975,3975,3975,3975,0
|
|
20240401,141300,1020492255,3975,3970,3975,3970,62
|
|
20240401,141200,1020246110,3970,3970,3970,3970,0
|
|
20240401,141100,1020246110,3970,3970,3970,3970,61
|
|
20240401,141000,1020003940,3975,3975,3975,3975,101
|
|
20240401,140900,1019602465,3975,3975,3975,3975,1
|
|
20240401,140800,1019598490,3975,3975,3975,3975,260
|
|
20240401,140700,1018564990,3980,3990,3990,3980,15
|
|
20240401,140600,1018505240,3990,3990,3990,3990,0
|
|
20240401,140500,1018505240,3990,3975,3990,3975,51
|
|
20240401,140400,1018302500,3990,3980,3990,3980,1249
|
|
20240401,140300,1013323670,3975,3980,3980,3975,448
|
|
20240401,140200,1011542865,3980,3980,3980,3980,0
|
|
20240401,140100,1011542865,3980,3980,3980,3980,249
|
|
20240401,140000,1010551845,3980,3980,3980,3980,60
|
|
20240401,135900,1010313045,3990,3990,3990,3990,1
|
|
20240401,135800,1010309055,3990,3985,3990,3985,389
|
|
20240401,135700,1008758665,3985,3975,3985,3975,246
|
|
20240401,135600,1007778955,3975,3970,3975,3970,810
|
|
20240401,135500,1004562255,3965,3970,3970,3965,933
|
|
20240401,135400,1000858250,3975,3975,3975,3975,0
|
|
20240401,135300,1000858250,3975,3975,3975,3975,0
|
|
20240401,135200,1000858250,3975,3975,3975,3975,0
|
|
20240401,135100,1000858250,3975,3975,3975,3975,100
|
|
20240401,135000,1000460750,3985,3985,3985,3985,0
|
|
20240401,134900,1000460750,3985,3985,3985,3985,0
|
|
20240401,134800,1000460750,3985,3985,3985,3985,0
|
|
20240401,134700,1000460750,3985,3985,3985,3985,0
|
|
20240401,134600,1000460750,3985,3985,3985,3985,1
|
|
20240401,134500,1000456765,3970,3970,3970,3970,334
|
|
20240401,134400,999130785,3970,3970,3970,3970,240
|
|
20240401,134300,998177985,3990,3970,3990,3970,496
|
|
20240401,134200,996208845,3970,3965,3970,3965,21
|
|
20240401,134100,996125480,3970,3970,3970,3970,371
|
|
20240401,134000,994652610,3980,3980,3980,3980,0
|
|
20240401,133900,994652610,3980,3980,3980,3980,21
|
|
20240401,133800,994569030,3980,3970,3980,3970,12
|
|
20240401,133700,994521290,3980,3980,3980,3980,1
|
|
20240401,133600,994517310,3970,3980,3980,3970,11
|
|
20240401,133500,994473630,3970,3970,3970,3970,64
|
|
20240401,133400,994219550,3980,3980,3980,3970,1179
|
|
20240401,133300,989535835,3975,3975,3975,3975,339
|
|
20240401,133200,988188310,3980,3980,3980,3980,95
|
|
20240401,133100,987810210,3980,3980,3980,3975,311
|
|
20240401,133000,986573930,3980,3990,3990,3980,7
|
|
20240401,132900,986546055,3995,3990,3995,3975,115
|
|
20240401,132800,986087270,3975,3985,3990,3970,767
|
|
20240401,132700,983039105,3985,3975,3985,3975,11
|
|
20240401,132600,982995370,3985,3985,3985,3985,52
|
|
20240401,132500,982788150,3990,4000,4000,3990,4
|
|
20240401,132400,982772170,3970,3970,3970,3970,60
|
|
20240401,132300,982533970,4000,3960,4005,3960,11493
|
|
20240401,132200,936679345,3960,3960,3960,3960,0
|
|
20240401,132100,936679345,3960,3955,3960,3955,71
|
|
20240401,132000,936398485,3955,3955,3960,3955,62
|
|
20240401,131900,936153270,3955,3960,3960,3955,245
|
|
20240401,131800,935184220,3960,3955,3960,3955,77
|
|
20240401,131700,934879635,3960,3960,3960,3960,1
|
|
20240401,131600,934875675,3950,3945,3950,3940,1671
|
|
20240401,131500,928286535,3940,3940,3950,3940,2447
|
|
20240401,131400,918634830,3945,3955,3960,3945,23323
|
|
20240401,131300,826470215,3955,3960,3960,3955,2826
|
|
20240401,131200,815279290,3970,3970,3970,3970,50
|
|
20240401,131100,815080790,3970,3965,3970,3960,2922
|
|
20240401,131000,803496555,3975,3970,3975,3965,6460
|
|
20240401,130900,777878270,3975,3975,3975,3975,0
|
|
20240401,130800,777878270,3975,3975,3975,3975,100
|
|
20240401,130700,777480770,3975,3975,3975,3975,70
|
|
20240401,130600,777202520,3975,3975,3975,3975,73
|
|
20240401,130500,776912345,3975,3975,3975,3975,110
|
|
20240401,130400,776475095,3975,3975,3975,3975,825
|
|
20240401,130300,773195720,3980,3980,3980,3980,0
|
|
20240401,130200,773195720,3980,3980,3980,3980,0
|
|
20240401,130100,773195720,3980,3970,3980,3970,66
|
|
20240401,130000,772933640,3980,3965,3980,3965,1291
|
|
20240401,125900,767814360,3980,3970,3980,3970,101
|
|
20240401,125800,767413370,3970,3980,3980,3970,111
|
|
20240401,125700,766972190,3980,3980,3980,3970,64
|
|
20240401,125600,766718075,3970,3980,3980,3970,63
|
|
20240401,125500,766467935,3965,3965,3965,3965,60
|
|
20240401,125400,766230035,3965,3975,3975,3960,11917
|
|
20240401,125300,718921770,3980,3980,3980,3980,920
|
|
20240401,125200,715260170,3980,3985,3985,3980,82
|
|
20240401,125100,714933805,3980,3980,3980,3980,60
|
|
20240401,125000,714695005,3985,3980,3985,3975,1562
|
|
20240401,124900,708484425,3985,3980,3985,3975,491
|
|
20240401,124800,706531705,3985,3980,3985,3980,1260
|
|
20240401,124700,701516810,3985,3980,3985,3980,103
|
|
20240401,124600,701106865,3975,3985,3985,3975,5938
|
|
20240401,124500,677501625,3980,3980,3980,3980,660
|
|
20240401,124400,674874825,3985,3985,3985,3980,80
|
|
20240401,124300,674556325,3985,3980,3985,3980,81
|
|
20240401,124200,674233890,3980,3980,3980,3980,61
|
|
20240401,124100,673991110,3980,3980,3980,3980,120
|
|
20240401,124000,673513510,3985,3985,3985,3985,60
|
|
20240401,123900,673274410,3985,3985,3985,3985,60
|
|
20240401,123800,673035310,3980,3985,3990,3980,344
|
|
20240401,123700,671665870,3985,3980,3990,3980,146
|
|
20240401,123600,671084115,3980,3980,3980,3980,50
|
|
20240401,123500,670885115,3990,3990,3990,3990,0
|
|
20240401,123400,670885115,3990,3980,3990,3980,273
|
|
20240401,123300,669798545,3980,3980,3980,3980,40
|
|
20240401,123200,669639345,3990,4000,4000,3990,101
|
|
20240401,123100,669236345,4000,4000,4000,4000,0
|
|
20240401,123000,669236345,4000,4000,4000,4000,10
|
|
20240401,122900,669196345,3975,3975,4000,3975,694
|
|
20240401,122800,666436840,4005,3980,4005,3980,107
|
|
20240401,122700,666010295,3975,3980,3980,3975,8150
|
|
20240401,122600,633594205,3985,3985,3985,3985,15
|
|
20240401,122500,633534430,3985,3995,3995,3985,12954
|
|
20240401,122400,581864670,4000,4000,4000,4000,0
|
|
20240401,122300,581864670,4000,4000,4000,4000,6
|
|
20240401,122200,581840670,4015,4015,4015,4015,20
|
|
20240401,122100,581760370,3995,3995,3995,3995,60
|
|
20240401,122000,581520670,3995,3995,3995,3995,60
|
|
20240401,121900,581280970,3995,3995,3995,3995,60
|
|
20240401,121800,581041270,3995,3995,3995,3995,60
|
|
20240401,121700,580801570,3995,3995,3995,3995,489
|
|
20240401,121600,578848015,3995,3995,3995,3995,0
|
|
20240401,121500,578848015,3995,4000,4000,3995,160
|
|
20240401,121400,578208605,3995,4000,4000,3995,560
|
|
20240401,121300,575971395,3995,4000,4000,3995,60
|
|
20240401,121200,575731670,3995,3995,3995,3995,61
|
|
20240401,121100,575487975,3995,3995,3995,3995,590
|
|
20240401,121000,573130925,3995,3995,3995,3995,0
|
|
20240401,120900,573130925,3995,3995,3995,3995,73
|
|
20240401,120800,572839290,4000,4000,4000,4000,121
|
|
20240401,120700,572355290,4000,4000,4000,4000,226
|
|
20240401,120600,571451290,3995,3995,3995,3995,60
|
|
20240401,120500,571211590,3995,3995,3995,3995,670
|
|
20240401,120400,568534940,4000,4000,4000,4000,0
|
|
20240401,120300,568534940,4000,4000,4000,4000,0
|
|
20240401,120200,568534940,4000,4005,4005,4000,35
|
|
20240401,120100,568394890,4005,3995,4005,3990,3369
|
|
20240401,120000,554936115,3995,3995,4000,3995,1918
|
|
20240401,115900,547273655,3995,3995,3995,3995,760
|
|
20240401,115800,544237455,3995,3995,3995,3995,0
|
|
20240401,115700,544237455,3995,4000,4000,3995,3074
|
|
20240401,115600,531946130,4000,4005,4005,4000,370
|
|
20240401,115500,530464880,4005,4005,4005,4005,0
|
|
20240401,115400,530464880,4005,4000,4005,4000,231
|
|
20240401,115300,529540875,4000,4005,4005,4000,1284
|
|
20240401,115200,524401480,4005,4005,4005,4005,1524
|
|
20240401,115100,518297860,4010,4010,4010,4010,0
|
|
20240401,115000,518297860,4010,4010,4010,4010,2
|
|
20240401,114900,518289840,4005,4005,4005,4005,322
|
|
20240401,114800,517000230,4010,4010,4010,4010,512
|
|
20240401,114700,514947110,4010,4010,4010,4010,61
|
|
20240401,114600,514702500,4010,4010,4010,4010,638
|
|
20240401,114500,512144120,4015,4015,4015,4015,0
|
|
20240401,114400,512144120,4015,4015,4015,4015,5
|
|
20240401,114300,512124045,4015,4015,4015,4015,0
|
|
20240401,114200,512124045,4015,4015,4015,4015,0
|
|
20240401,114100,512124045,4015,4015,4015,4015,0
|
|
20240401,114000,512124045,4015,4015,4015,4015,20
|
|
20240401,113900,512043745,4015,4015,4015,4015,344
|
|
20240401,113800,510662585,4020,4020,4020,4020,6
|
|
20240401,113700,510638465,4015,4020,4020,4015,3070
|
|
20240401,113600,498297415,4010,4010,4010,4010,340
|
|
20240401,113500,496934015,4010,4010,4010,4010,323
|
|
20240401,113400,495638785,4010,4010,4010,4010,50
|
|
20240401,113300,495438285,4010,4010,4010,4010,0
|
|
20240401,113200,495438285,4010,4010,4010,4010,27
|
|
20240401,113100,495330015,4005,4005,4005,4005,61
|
|
20240401,113000,495085710,4005,4010,4010,4005,68
|
|
20240401,112900,494813070,4025,4005,4025,4005,61
|
|
20240401,112800,494568745,4005,4005,4005,4005,60
|
|
20240401,112700,494328445,4005,4010,4010,4005,1000
|
|
20240401,112600,490323345,4005,4005,4005,4005,61
|
|
20240401,112500,490079040,4005,4005,4005,4005,60
|
|
20240401,112400,489838740,4005,4005,4005,4005,196
|
|
20240401,112300,489053760,4005,4005,4005,4005,275
|
|
20240401,112200,487952385,4010,4010,4010,4010,181
|
|
20240401,112100,487226575,4030,4030,4030,4030,0
|
|
20240401,112000,487226575,4030,4030,4030,4030,0
|
|
20240401,111900,487226575,4030,4010,4030,4010,2763
|
|
20240401,111800,476129155,4010,4010,4010,4010,10
|
|
20240401,111700,476089055,4010,4010,4010,4010,0
|
|
20240401,111600,476089055,4010,4010,4010,4010,0
|
|
20240401,111500,476089055,4010,4010,4010,4010,0
|
|
20240401,111400,476089055,4010,4010,4010,4010,135
|
|
20240401,111300,475547705,4010,4010,4010,4010,0
|
|
20240401,111200,475547705,4010,4010,4010,4010,0
|
|
20240401,111100,475547705,4010,4010,4010,4000,359
|
|
20240401,111000,474108715,4010,4000,4010,4000,85
|
|
20240401,110900,473768465,4000,4000,4000,4000,447
|
|
20240401,110800,471980465,3995,3995,3995,3995,1170
|
|
20240401,110700,467306315,3995,3995,3995,3995,560
|
|
20240401,110600,465069115,3995,4000,4000,3995,1311
|
|
20240401,110500,459830880,4010,4000,4010,4000,713
|
|
20240401,110400,456974730,3995,3995,3995,3995,188
|
|
20240401,110300,456223670,3995,3995,3995,3995,251
|
|
20240401,110200,455220925,4000,4000,4000,4000,300
|
|
20240401,110100,454020925,4000,4000,4000,4000,233
|
|
20240401,110000,453088925,4015,4015,4015,4015,0
|
|
20240401,105900,453088925,4015,4000,4015,4000,618
|
|
20240401,105800,450608105,4000,4000,4000,4000,60
|
|
20240401,105700,450368105,4015,4000,4015,4000,48
|
|
20240401,105600,450176090,3995,4015,4015,3995,9230
|
|
20240401,105500,413225505,4020,4020,4020,4020,0
|
|
20240401,105400,413225505,4020,4020,4020,4020,0
|
|
20240401,105300,413225505,4020,4010,4020,4010,533
|
|
20240401,105200,411086265,4010,4010,4010,4010,16
|
|
20240401,105100,411022105,4010,4010,4015,4005,365
|
|
20240401,105000,409558725,4005,4015,4015,4005,41
|
|
20240401,104900,409394495,4020,4010,4020,4005,435
|
|
20240401,104800,407651650,4010,4015,4015,4010,2279
|
|
20240401,104700,398512160,4015,4030,4030,4015,2761
|
|
20240401,104600,387426015,4030,4020,4030,4020,76
|
|
20240401,104500,387120335,4015,4015,4015,4015,198
|
|
20240401,104400,386325365,4015,4010,4015,4010,209
|
|
20240401,104300,385486330,4015,4015,4015,4015,143
|
|
20240401,104200,384912185,4015,4015,4015,4015,1204
|
|
20240401,104100,380078125,4015,4015,4015,4015,327
|
|
20240401,104000,378765220,4015,4015,4015,4015,342
|
|
20240401,103900,377392090,4015,4015,4015,4015,78
|
|
20240401,103800,377078920,4015,4015,4015,4015,0
|
|
20240401,103700,377078920,4015,4010,4015,4010,563
|
|
20240401,103600,374821190,4015,4015,4015,4015,804
|
|
20240401,103500,371593130,4015,4015,4015,4015,1999
|
|
20240401,103400,363567145,4015,4015,4030,4015,593
|
|
20240401,103300,361186235,4015,4010,4015,4010,1974
|
|
20240401,103200,353260925,4010,4010,4010,4010,1708
|
|
20240401,103100,346411845,4010,4010,4035,4010,162
|
|
20240401,103000,345762200,4035,4010,4035,4010,160
|
|
20240401,102900,345118100,4010,4015,4015,4010,2060
|
|
20240401,102800,336856240,4015,4020,4020,4015,1360
|
|
20240401,102700,331395790,4015,4015,4015,4015,101
|
|
20240401,102600,330990275,4015,4015,4015,4015,253
|
|
20240401,102500,329974480,4015,4015,4015,4015,547
|
|
20240401,102400,327778275,4015,4015,4015,4015,630
|
|
20240401,102300,325248825,4035,4035,4035,4035,0
|
|
20240401,102200,325248825,4035,4020,4035,4020,229
|
|
20240401,102100,324328230,4020,4020,4020,4020,71
|
|
20240401,102000,324042810,4015,4035,4035,4015,3171
|
|
20240401,101900,311302950,4025,4025,4035,4010,7832
|
|
20240401,101800,279836130,4035,4035,4035,4035,1
|
|
20240401,101700,279832095,4035,4035,4035,4035,1
|
|
20240401,101600,279828060,4050,4050,4050,4030,63
|
|
20240401,101500,279574130,4050,4050,4050,4025,67
|
|
20240401,101400,279304285,4050,4025,4050,4025,82
|
|
20240401,101300,278973685,4055,4055,4055,4055,1
|
|
20240401,101200,278969630,4055,4050,4055,4030,63
|
|
20240401,101100,278715670,4055,4040,4060,4025,6193
|
|
20240401,101000,253769980,4040,4050,4050,4040,160
|
|
20240401,100900,253123240,4060,4055,4060,4040,62
|
|
20240401,100800,252872710,4060,4035,4060,4035,123
|
|
20240401,100700,252375775,4065,4065,4065,4065,0
|
|
20240401,100600,252375775,4065,4065,4065,4065,21
|
|
20240401,100500,252290410,4065,4035,4065,4035,601
|
|
20240401,100400,249851345,4030,4055,4055,4030,9460
|
|
20240401,100300,211632450,4055,4055,4065,4055,95
|
|
20240401,100200,211247215,4055,4060,4060,4055,61
|
|
20240401,100100,210999810,4065,4065,4065,4065,1695
|
|
20240401,100000,204109635,4065,4065,4065,4065,817
|
|
20240401,095900,200788530,4065,4060,4065,4060,200
|
|
20240401,095800,199975540,4045,4045,4045,4045,60
|
|
20240401,095700,199732840,4045,4050,4050,4045,2570
|
|
20240401,095600,189324390,4055,4055,4055,4055,61
|
|
20240401,095500,189077035,4055,4055,4055,4055,102
|
|
20240401,095400,188663425,4055,4050,4055,4050,92
|
|
20240401,095300,188290435,4055,4060,4060,4055,487
|
|
20240401,095200,186315645,4055,4055,4060,4055,3012
|
|
20240401,095100,174086980,4050,4050,4050,4050,162
|
|
20240401,095000,173430880,4060,4060,4060,4050,126
|
|
20240401,094900,172920520,4060,4060,4060,4060,1
|
|
20240401,094800,172916460,4060,4060,4060,4060,0
|
|
20240401,094700,172916460,4060,4060,4060,4040,1323
|
|
20240401,094600,167566845,4060,4060,4060,4060,611
|
|
20240401,094500,165086185,4060,4055,4060,4055,2
|
|
20240401,094400,165078070,4055,4055,4055,4055,1
|
|
20240401,094300,165074015,4060,4060,4060,4060,73
|
|
20240401,094200,164777635,4060,4060,4060,4060,0
|
|
20240401,094100,164777635,4060,4060,4060,4060,1
|
|
20240401,094000,164773575,4060,4045,4060,4045,63
|
|
20240401,093900,164518695,4045,4045,4045,4045,61
|
|
20240401,093800,164271950,4045,4040,4045,4040,2230
|
|
20240401,093700,155262365,4040,4040,4040,4040,2
|
|
20240401,093600,155254285,4040,4040,4040,4040,146
|
|
20240401,093500,154664445,4045,4045,4045,4045,24
|
|
20240401,093400,154567365,4045,4045,4045,4045,0
|
|
20240401,093300,154567365,4045,4045,4045,4045,61
|
|
20240401,093200,154320620,4035,4035,4035,4035,723
|
|
20240401,093100,151403315,4035,4030,4035,4030,435
|
|
20240401,093000,149648230,4040,4040,4040,4030,71
|
|
20240401,092900,149361800,4025,4040,4040,4025,2090
|
|
20240401,092800,140928090,4055,4055,4055,4055,0
|
|
20240401,092700,140928090,4055,4055,4055,4055,55
|
|
20240401,092600,140705065,4060,4040,4060,4040,105
|
|
20240401,092500,140280665,4060,4055,4060,4055,61
|
|
20240401,092400,140033305,4055,4055,4055,4055,100
|
|
20240401,092300,139627805,4055,4050,4055,4050,89
|
|
20240401,092200,139266920,4060,4035,4060,4025,9925
|
|
20240401,092100,99264350,4035,4040,4040,4035,981
|
|
20240401,092000,95306010,4040,4045,4050,4040,1166
|
|
20240401,091900,90593485,4045,4060,4060,4045,1228
|
|
20240401,091800,85621395,4050,4060,4060,4050,71
|
|
20240401,091700,85333835,4060,4060,4060,4060,11
|
|
20240401,091600,85289175,4050,4045,4050,4040,1379
|
|
20240401,091500,79712195,4040,4050,4050,4040,189
|
|
20240401,091400,78947835,4065,4065,4065,4065,5
|
|
20240401,091300,78927510,4075,4065,4075,4060,2660
|
|
20240401,091200,68097300,4045,4060,4115,4030,5536
|
|
20240401,091100,45697345,4060,4065,4065,4060,379
|
|
20240401,091000,44158105,4065,4030,4065,4030,70
|
|
20240401,090900,43875930,4025,4030,4030,4025,460
|
|
20240401,090800,42022790,4065,4035,4065,4025,3441
|
|
20240401,090700,28151355,4030,4065,4065,4030,1287
|
|
20240401,090600,22941030,4065,4070,4070,4065,481
|
|
20240401,090500,20985110,4080,4080,4080,4080,125
|
|
20240401,090400,20475110,4080,4075,4080,4070,159
|
|
20240401,090300,19827655,4075,4090,4090,4075,3652
|
|
20240401,090200,4901270,4090,4115,4120,4090,66
|
|
20240401,090100,4629460,4115,4115,4115,4115,228
|
|
20240401,090000,3691240,4125,4130,4130,4110,887
|