614 lines
28 KiB
CSV
614 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250402,191100,43863195,2970,2970,2970,2970,217
|
|
20250402,191000,43863195,2970,2970,2970,2970,0
|
|
20250402,190900,43863195,2970,2970,2970,2970,0
|
|
20250402,190800,43863195,2970,2970,2970,2970,0
|
|
20250402,190700,43863195,2970,2970,2970,2970,0
|
|
20250402,190600,43863195,2970,2970,2970,2970,0
|
|
20250402,190500,43863195,2970,2970,2970,2970,0
|
|
20250402,190400,43863195,2970,2970,2970,2970,0
|
|
20250402,190300,43863195,2970,2970,2970,2970,0
|
|
20250402,190200,43863195,2970,2970,2970,2970,0
|
|
20250402,190100,43863195,2970,2970,2970,2970,0
|
|
20250402,190000,43863195,2970,2970,2970,2970,0
|
|
20250402,185900,43863195,2970,2970,2970,2970,0
|
|
20250402,185800,43863195,2970,2970,2970,2970,0
|
|
20250402,185700,43863195,2970,2970,2970,2970,0
|
|
20250402,185600,43863195,2970,2970,2970,2970,0
|
|
20250402,185500,43863195,2970,2970,2970,2970,0
|
|
20250402,185400,43863195,2970,2970,2970,2970,0
|
|
20250402,185300,43863195,2970,2970,2970,2970,0
|
|
20250402,185200,43863195,2970,2970,2970,2970,0
|
|
20250402,185100,43863195,2970,2970,2970,2970,0
|
|
20250402,185000,43863195,2970,2970,2970,2970,0
|
|
20250402,184900,43863195,2970,2970,2970,2970,0
|
|
20250402,184800,43863195,2970,2970,2970,2970,0
|
|
20250402,184700,43863195,2970,2970,2970,2970,0
|
|
20250402,184600,43863195,2970,2970,2970,2970,0
|
|
20250402,184500,43863195,2970,2970,2970,2970,0
|
|
20250402,184400,43863195,2970,2970,2970,2970,0
|
|
20250402,184300,43863195,2970,2970,2970,2970,0
|
|
20250402,184200,43863195,2970,2970,2970,2970,0
|
|
20250402,184100,43863195,2970,2970,2970,2970,217
|
|
20250402,184000,43863195,2970,2970,2970,2970,0
|
|
20250402,183900,43863195,2970,2970,2970,2970,0
|
|
20250402,183800,43863195,2970,2970,2970,2970,0
|
|
20250402,183700,43863195,2970,2970,2970,2970,0
|
|
20250402,183600,43863195,2970,2970,2970,2970,0
|
|
20250402,183500,43863195,2970,2970,2970,2970,0
|
|
20250402,183400,43863195,2970,2970,2970,2970,0
|
|
20250402,183300,43863195,2970,2970,2970,2970,0
|
|
20250402,183200,43863195,2970,2970,2970,2970,0
|
|
20250402,183100,43863195,2970,2970,2970,2970,0
|
|
20250402,183000,43863195,2970,2970,2970,2970,0
|
|
20250402,182900,43863195,2970,2970,2970,2970,0
|
|
20250402,182800,43863195,2970,2970,2970,2970,0
|
|
20250402,182700,43863195,2970,2970,2970,2970,0
|
|
20250402,182600,43863195,2970,2970,2970,2970,0
|
|
20250402,182500,43863195,2970,2970,2970,2970,0
|
|
20250402,182400,43863195,2970,2970,2970,2970,0
|
|
20250402,182300,43863195,2970,2970,2970,2970,0
|
|
20250402,182200,43863195,2970,2970,2970,2970,0
|
|
20250402,182100,43863195,2970,2970,2970,2970,0
|
|
20250402,182000,43863195,2970,2970,2970,2970,0
|
|
20250402,181900,43863195,2970,2970,2970,2970,0
|
|
20250402,181800,43863195,2970,2970,2970,2970,0
|
|
20250402,181700,43863195,2970,2970,2970,2970,0
|
|
20250402,181600,43863195,2970,2970,2970,2970,0
|
|
20250402,181500,43863195,2970,2970,2970,2970,0
|
|
20250402,181400,43863195,2970,2970,2970,2970,0
|
|
20250402,181300,43863195,2970,2970,2970,2970,0
|
|
20250402,181200,43863195,2970,2970,2970,2970,0
|
|
20250402,181100,43863195,2970,2970,2970,2970,217
|
|
20250402,181000,43863195,2970,2970,2970,2970,0
|
|
20250402,180900,43863195,2970,2970,2970,2970,0
|
|
20250402,180800,43863195,2970,2970,2970,2970,0
|
|
20250402,180700,43863195,2970,2970,2970,2970,0
|
|
20250402,180600,43863195,2970,2970,2970,2970,0
|
|
20250402,180500,43863195,2970,2970,2970,2970,0
|
|
20250402,180400,43863195,2970,2970,2970,2970,0
|
|
20250402,180300,43863195,2970,2970,2970,2970,0
|
|
20250402,180200,43863195,2970,2970,2970,2970,0
|
|
20250402,180100,43863195,2970,2970,2970,2970,0
|
|
20250402,180000,43863195,2970,2970,2970,2970,0
|
|
20250402,175900,43863195,2970,2970,2970,2970,0
|
|
20250402,175800,43863195,2970,2970,2970,2970,0
|
|
20250402,175700,43863195,2970,2970,2970,2970,0
|
|
20250402,175600,43863195,2970,2970,2970,2970,0
|
|
20250402,175500,43863195,2970,2970,2970,2970,0
|
|
20250402,175400,43863195,2970,2970,2970,2970,0
|
|
20250402,175300,43863195,2970,2970,2970,2970,0
|
|
20250402,175200,43863195,2970,2970,2970,2970,0
|
|
20250402,175100,43863195,2970,2970,2970,2970,0
|
|
20250402,175000,43863195,2970,2970,2970,2970,0
|
|
20250402,174900,43863195,2970,2970,2970,2970,0
|
|
20250402,174800,43863195,2970,2970,2970,2970,0
|
|
20250402,174700,43863195,2970,2970,2970,2970,0
|
|
20250402,174600,43863195,2970,2970,2970,2970,0
|
|
20250402,174500,43863195,2970,2970,2970,2970,0
|
|
20250402,174400,43863195,2970,2970,2970,2970,0
|
|
20250402,174300,43863195,2970,2970,2970,2970,0
|
|
20250402,174200,43863195,2970,2970,2970,2970,0
|
|
20250402,174100,43863195,2970,2970,2970,2970,217
|
|
20250402,174000,43863195,2970,2970,2970,2970,0
|
|
20250402,173900,43863195,2970,2970,2970,2970,0
|
|
20250402,173800,43863195,2970,2970,2970,2970,0
|
|
20250402,173700,43863195,2970,2970,2970,2970,0
|
|
20250402,173600,43863195,2970,2970,2970,2970,0
|
|
20250402,173500,43863195,2970,2970,2970,2970,0
|
|
20250402,173400,43863195,2970,2970,2970,2970,0
|
|
20250402,173300,43863195,2970,2970,2970,2970,0
|
|
20250402,173200,43863195,2970,2970,2970,2970,0
|
|
20250402,173100,43863195,2970,2970,2970,2970,0
|
|
20250402,173000,43863195,2970,2970,2970,2970,0
|
|
20250402,172900,43863195,2970,2970,2970,2970,0
|
|
20250402,172800,43863195,2970,2970,2970,2970,0
|
|
20250402,172700,43863195,2970,2970,2970,2970,0
|
|
20250402,172600,43863195,2970,2970,2970,2970,0
|
|
20250402,172500,43863195,2970,2970,2970,2970,0
|
|
20250402,172400,43863195,2970,2970,2970,2970,0
|
|
20250402,172300,43863195,2970,2970,2970,2970,0
|
|
20250402,172200,43863195,2970,2970,2970,2970,0
|
|
20250402,172100,43863195,2970,2970,2970,2970,0
|
|
20250402,172000,43863195,2970,2970,2970,2970,0
|
|
20250402,171900,43863195,2970,2970,2970,2970,0
|
|
20250402,171800,43863195,2970,2970,2970,2970,0
|
|
20250402,171700,43863195,2970,2970,2970,2970,0
|
|
20250402,171600,43863195,2970,2970,2970,2970,0
|
|
20250402,171500,43863195,2970,2970,2970,2970,0
|
|
20250402,171400,43863195,2970,2970,2970,2970,0
|
|
20250402,171300,43863195,2970,2970,2970,2970,0
|
|
20250402,171200,43863195,2970,2970,2970,2970,0
|
|
20250402,171100,43863195,2970,2970,2970,2970,217
|
|
20250402,171000,43863195,2970,2970,2970,2970,0
|
|
20250402,170900,43863195,2970,2970,2970,2970,0
|
|
20250402,170800,43863195,2970,2970,2970,2970,0
|
|
20250402,170700,43863195,2970,2970,2970,2970,0
|
|
20250402,170600,43863195,2970,2970,2970,2970,0
|
|
20250402,170500,43863195,2970,2970,2970,2970,0
|
|
20250402,170400,43863195,2970,2970,2970,2970,0
|
|
20250402,170300,43863195,2970,2970,2970,2970,0
|
|
20250402,170200,43863195,2970,2970,2970,2970,0
|
|
20250402,170100,43863195,2970,2970,2970,2970,0
|
|
20250402,170000,43863195,2970,2970,2970,2970,0
|
|
20250402,165900,43863195,2970,2970,2970,2970,0
|
|
20250402,165800,43863195,2970,2970,2970,2970,0
|
|
20250402,165700,43863195,2970,2970,2970,2970,0
|
|
20250402,165600,43863195,2970,2970,2970,2970,0
|
|
20250402,165500,43863195,2970,2970,2970,2970,0
|
|
20250402,165400,43863195,2970,2970,2970,2970,0
|
|
20250402,165300,43863195,2970,2970,2970,2970,0
|
|
20250402,165200,43863195,2970,2970,2970,2970,0
|
|
20250402,165100,43863195,2970,2970,2970,2970,0
|
|
20250402,165000,43863195,2970,2970,2970,2970,0
|
|
20250402,164900,43863195,2970,2970,2970,2970,0
|
|
20250402,164800,43863195,2970,2970,2970,2970,0
|
|
20250402,164700,43863195,2970,2970,2970,2970,0
|
|
20250402,164600,43863195,2970,2970,2970,2970,0
|
|
20250402,164500,43863195,2970,2970,2970,2970,0
|
|
20250402,164400,43863195,2970,2970,2970,2970,0
|
|
20250402,164300,43863195,2970,2970,2970,2970,0
|
|
20250402,164200,43863195,2970,2970,2970,2970,0
|
|
20250402,164100,43863195,2970,2970,2970,2970,217
|
|
20250402,164000,43863195,2970,2970,2970,2970,0
|
|
20250402,163900,43863195,2970,2970,2970,2970,0
|
|
20250402,163800,43863195,2970,2970,2970,2970,0
|
|
20250402,163700,43863195,2970,2970,2970,2970,0
|
|
20250402,163600,43863195,2970,2970,2970,2970,0
|
|
20250402,163500,43863195,2970,2970,2970,2970,0
|
|
20250402,163400,43863195,2970,2970,2970,2970,0
|
|
20250402,163300,43863195,2970,2970,2970,2970,0
|
|
20250402,163200,43863195,2970,2970,2970,2970,0
|
|
20250402,163100,43863195,2970,2970,2970,2970,0
|
|
20250402,163000,43863195,2970,2970,2970,2970,0
|
|
20250402,162900,43863195,2970,2970,2970,2970,0
|
|
20250402,162800,43863195,2970,2970,2970,2970,0
|
|
20250402,162700,43863195,2970,2970,2970,2970,0
|
|
20250402,162600,43863195,2970,2970,2970,2970,0
|
|
20250402,162500,43863195,2970,2970,2970,2970,0
|
|
20250402,162400,43863195,2970,2970,2970,2970,0
|
|
20250402,162300,43863195,2970,2970,2970,2970,0
|
|
20250402,162200,43863195,2970,2970,2970,2970,0
|
|
20250402,162100,43863195,2970,2970,2970,2970,0
|
|
20250402,162000,43863195,2970,2970,2970,2970,0
|
|
20250402,161900,43863195,2970,2970,2970,2970,0
|
|
20250402,161800,43863195,2970,2970,2970,2970,0
|
|
20250402,161700,43863195,2970,2970,2970,2970,0
|
|
20250402,161600,43863195,2970,2970,2970,2970,0
|
|
20250402,161500,43863195,2970,2970,2970,2970,0
|
|
20250402,161400,43863195,2970,2970,2970,2970,0
|
|
20250402,161300,43863195,2970,2970,2970,2970,0
|
|
20250402,161200,43863195,2970,2970,2970,2970,0
|
|
20250402,161100,43863195,2970,2970,2970,2970,217
|
|
20250402,161000,43863195,2970,2970,2970,2970,0
|
|
20250402,160900,43863195,2970,2970,2970,2970,0
|
|
20250402,160800,43863195,2970,2970,2970,2970,0
|
|
20250402,160700,43863195,2970,2970,2970,2970,0
|
|
20250402,160600,43863195,2970,2970,2970,2970,0
|
|
20250402,160500,43863195,2970,2970,2970,2970,0
|
|
20250402,160400,43863195,2970,2970,2970,2970,0
|
|
20250402,160300,43863195,2970,2970,2970,2970,0
|
|
20250402,160200,43863195,2970,2970,2970,2970,0
|
|
20250402,160100,43863195,2970,2970,2970,2970,0
|
|
20250402,160000,43863195,2970,2970,2970,2970,0
|
|
20250402,155900,43863195,2970,2970,2970,2970,0
|
|
20250402,155800,43863195,2970,2970,2970,2970,0
|
|
20250402,155700,43863195,2970,2970,2970,2970,0
|
|
20250402,155600,43863195,2970,2970,2970,2970,0
|
|
20250402,155500,43863195,2970,2970,2970,2970,0
|
|
20250402,155400,43863195,2970,2970,2970,2970,0
|
|
20250402,155300,43863195,2970,2970,2970,2970,0
|
|
20250402,155200,43863195,2970,2970,2970,2970,0
|
|
20250402,155100,43863195,2970,2970,2970,2970,0
|
|
20250402,155000,43863195,2970,2970,2970,2970,0
|
|
20250402,154900,43863195,2970,2970,2970,2970,0
|
|
20250402,154800,43863195,2970,2970,2970,2970,0
|
|
20250402,154700,43863195,2970,2970,2970,2970,0
|
|
20250402,154600,43863195,2970,2970,2970,2970,0
|
|
20250402,154500,43863195,2970,2970,2970,2970,0
|
|
20250402,154400,43863195,2970,2970,2970,2970,0
|
|
20250402,154300,43863195,2970,2970,2970,2970,0
|
|
20250402,154200,43863195,2970,2970,2970,2970,0
|
|
20250402,154100,43863195,2970,2970,2970,2970,217
|
|
20250402,154000,43863195,2970,2970,2970,2970,0
|
|
20250402,153900,43863195,2970,2970,2970,2970,0
|
|
20250402,153800,43863195,2970,2970,2970,2970,0
|
|
20250402,153700,43863195,2970,2970,2970,2970,0
|
|
20250402,153600,43863195,2970,2970,2970,2970,0
|
|
20250402,153500,43863195,2970,2970,2970,2970,0
|
|
20250402,153400,43863195,2970,2970,2970,2970,0
|
|
20250402,153300,43863195,2970,2970,2970,2970,0
|
|
20250402,153200,43863195,2970,2970,2970,2970,0
|
|
20250402,153100,43863195,2970,2970,2970,2970,0
|
|
20250402,153000,43863195,2970,2970,2970,2970,217
|
|
20250402,152900,43218705,2960,2960,2960,2960,0
|
|
20250402,152800,43218705,2960,2960,2960,2960,0
|
|
20250402,152700,43218705,2960,2960,2960,2960,0
|
|
20250402,152600,43218705,2960,2960,2960,2960,0
|
|
20250402,152500,43218705,2960,2960,2960,2960,0
|
|
20250402,152400,43218705,2960,2960,2960,2960,0
|
|
20250402,152300,43218705,2960,2960,2960,2960,0
|
|
20250402,152200,43218705,2960,2960,2960,2960,0
|
|
20250402,152100,43218705,2960,2960,2960,2960,0
|
|
20250402,152000,43218705,2960,2960,2960,2960,0
|
|
20250402,151900,43218705,2960,2960,2960,2960,101
|
|
20250402,151800,42919745,2960,2960,2960,2960,0
|
|
20250402,151700,42919745,2960,2960,2960,2960,65
|
|
20250402,151600,42727345,2960,2960,2960,2960,0
|
|
20250402,151500,42727345,2960,2960,2960,2960,0
|
|
20250402,151400,42727345,2960,2960,2960,2960,0
|
|
20250402,151300,42727345,2960,2960,2960,2960,100
|
|
20250402,151200,42431345,2960,2960,2960,2960,0
|
|
20250402,151100,42431345,2960,2960,2960,2960,185
|
|
20250402,151000,41883745,2955,2955,2955,2955,266
|
|
20250402,150900,41097715,2960,2960,2960,2960,59
|
|
20250402,150800,40923075,2960,2960,2960,2960,0
|
|
20250402,150700,40923075,2960,2960,2960,2960,41
|
|
20250402,150600,40801715,2960,2960,2960,2960,0
|
|
20250402,150500,40801715,2960,2960,2960,2960,0
|
|
20250402,150400,40801715,2960,2960,2960,2960,0
|
|
20250402,150300,40801715,2960,2960,2960,2960,0
|
|
20250402,150200,40801715,2960,2960,2960,2960,0
|
|
20250402,150100,40801715,2960,2960,2960,2960,0
|
|
20250402,150000,40801715,2960,2960,2960,2960,500
|
|
20250402,145900,39321715,2960,2960,2960,2960,109
|
|
20250402,145800,38999075,2965,2965,2965,2965,0
|
|
20250402,145700,38999075,2965,2965,2965,2965,23
|
|
20250402,145600,38930880,2970,2970,2970,2970,0
|
|
20250402,145500,38930880,2970,2970,2970,2970,0
|
|
20250402,145400,38930880,2970,2970,2970,2970,1
|
|
20250402,145300,38927910,2970,2970,2970,2970,0
|
|
20250402,145200,38927910,2970,2970,2970,2970,0
|
|
20250402,145100,38927910,2970,2970,2970,2970,0
|
|
20250402,145000,38927910,2970,2970,2970,2970,0
|
|
20250402,144900,38927910,2970,2970,2970,2970,3
|
|
20250402,144800,38919000,2970,2970,2970,2970,0
|
|
20250402,144700,38919000,2970,2970,2970,2970,0
|
|
20250402,144600,38919000,2970,2970,2970,2970,0
|
|
20250402,144500,38919000,2970,2970,2970,2970,0
|
|
20250402,144400,38919000,2970,2970,2970,2970,0
|
|
20250402,144300,38919000,2970,2970,2970,2970,20
|
|
20250402,144200,38859600,2965,2965,2965,2965,84
|
|
20250402,144100,38610540,2970,2970,2970,2970,188
|
|
20250402,144000,38052180,2975,2975,2975,2975,3
|
|
20250402,143900,38043255,2975,2975,2975,2975,0
|
|
20250402,143800,38043255,2975,2975,2975,2975,30
|
|
20250402,143700,37954005,2975,2975,2975,2975,10
|
|
20250402,143600,37924255,2975,2975,2975,2975,0
|
|
20250402,143500,37924255,2975,2975,2975,2975,8
|
|
20250402,143400,37900455,2975,2975,2975,2975,0
|
|
20250402,143300,37900455,2975,2975,2975,2975,0
|
|
20250402,143200,37900455,2975,2975,2975,2975,4
|
|
20250402,143100,37888555,2975,2975,2975,2975,54
|
|
20250402,143000,37727905,2975,2975,2975,2975,9
|
|
20250402,142900,37701130,2980,2980,2980,2980,0
|
|
20250402,142800,37701130,2980,2980,2980,2980,1
|
|
20250402,142700,37698150,2980,2980,2980,2980,4
|
|
20250402,142600,37686230,2980,2980,2980,2980,0
|
|
20250402,142500,37686230,2980,2980,2980,2980,0
|
|
20250402,142400,37686230,2980,2980,2980,2980,0
|
|
20250402,142300,37686230,2980,2980,2980,2980,0
|
|
20250402,142200,37686230,2980,2980,2980,2980,0
|
|
20250402,142100,37686230,2980,2980,2980,2980,0
|
|
20250402,142000,37686230,2980,2980,2980,2980,0
|
|
20250402,141900,37686230,2980,2980,2980,2980,0
|
|
20250402,141800,37686230,2980,2980,2980,2980,0
|
|
20250402,141700,37686230,2980,2980,2980,2980,0
|
|
20250402,141600,37686230,2980,2980,2980,2980,18
|
|
20250402,141500,37632590,2980,2980,2980,2980,0
|
|
20250402,141400,37632590,2980,2980,2980,2980,0
|
|
20250402,141300,37632590,2980,2980,2980,2980,0
|
|
20250402,141200,37632590,2980,2980,2980,2980,0
|
|
20250402,141100,37632590,2980,2980,2980,2980,0
|
|
20250402,141000,37632590,2980,2980,2980,2980,0
|
|
20250402,140900,37632590,2980,2980,2980,2980,0
|
|
20250402,140800,37632590,2980,2980,2980,2980,2
|
|
20250402,140700,37626630,2980,2980,2980,2980,0
|
|
20250402,140600,37626630,2980,2980,2980,2980,54
|
|
20250402,140500,37465710,2985,2985,2985,2985,2
|
|
20250402,140400,37459740,2995,2995,2995,2995,0
|
|
20250402,140300,37459740,2995,2995,2995,2995,0
|
|
20250402,140200,37459740,2995,2995,2995,2995,0
|
|
20250402,140100,37459740,2995,2995,2995,2995,0
|
|
20250402,140000,37459740,2995,2995,2995,2995,0
|
|
20250402,135900,37459740,2995,2995,2995,2995,0
|
|
20250402,135800,37459740,2995,2995,2995,2995,0
|
|
20250402,135700,37459740,2995,2995,2995,2995,0
|
|
20250402,135600,37459740,2995,2995,2995,2995,0
|
|
20250402,135500,37459740,2995,2995,2995,2995,0
|
|
20250402,135400,37459740,2995,2995,2995,2995,139
|
|
20250402,135300,37043435,2990,2990,2990,2990,10
|
|
20250402,135200,37013535,2995,2995,2995,2995,0
|
|
20250402,135100,37013535,2995,2995,2995,2995,0
|
|
20250402,135000,37013535,2995,2995,2995,2995,0
|
|
20250402,134900,37013535,2995,2995,2995,2995,2
|
|
20250402,134800,37007545,2990,3000,3000,2990,1365
|
|
20250402,134700,32919510,3000,3005,3005,3000,19
|
|
20250402,134600,32862505,3000,3000,3000,3000,0
|
|
20250402,134500,32862505,3000,3000,3000,3000,0
|
|
20250402,134400,32862505,3000,3000,3000,3000,1
|
|
20250402,134300,32859505,3000,3000,3000,3000,0
|
|
20250402,134200,32859505,3000,3000,3000,3000,0
|
|
20250402,134100,32859505,3000,3000,3000,3000,0
|
|
20250402,134000,32859505,3000,3000,3000,3000,0
|
|
20250402,133900,32859505,3000,3000,3000,3000,0
|
|
20250402,133800,32859505,3000,3000,3010,3000,60
|
|
20250402,133700,32679475,3010,3010,3010,3010,0
|
|
20250402,133600,32679475,3010,3010,3010,3010,0
|
|
20250402,133500,32679475,3010,3010,3010,3010,0
|
|
20250402,133400,32679475,3010,3010,3010,3010,0
|
|
20250402,133300,32679475,3010,3010,3010,3010,0
|
|
20250402,133200,32679475,3010,3010,3010,3010,8
|
|
20250402,133100,32655395,3000,3000,3000,3000,3
|
|
20250402,133000,32646395,3010,3010,3010,3010,0
|
|
20250402,132900,32646395,3010,3010,3010,3010,0
|
|
20250402,132800,32646395,3010,3010,3010,3010,0
|
|
20250402,132700,32646395,3010,3010,3010,3010,0
|
|
20250402,132600,32646395,3010,3010,3010,3010,0
|
|
20250402,132500,32646395,3010,3010,3010,3010,102
|
|
20250402,132400,32339375,3020,3020,3020,3020,0
|
|
20250402,132300,32339375,3020,3020,3020,3020,0
|
|
20250402,132200,32339375,3020,3020,3020,3020,0
|
|
20250402,132100,32339375,3020,3020,3020,3020,0
|
|
20250402,132000,32339375,3020,3020,3020,3020,0
|
|
20250402,131900,32339375,3020,3020,3020,3020,0
|
|
20250402,131800,32339375,3020,3020,3020,3020,0
|
|
20250402,131700,32339375,3020,3020,3020,3020,0
|
|
20250402,131600,32339375,3020,3020,3020,3020,0
|
|
20250402,131500,32339375,3020,3010,3020,3000,188
|
|
20250402,131400,31774700,3015,3015,3015,3015,0
|
|
20250402,131300,31774700,3015,3015,3015,3015,0
|
|
20250402,131200,31774700,3015,3015,3015,3015,0
|
|
20250402,131100,31774700,3015,3015,3015,3015,0
|
|
20250402,131000,31774700,3015,3015,3015,3015,0
|
|
20250402,130900,31774700,3015,3015,3015,3015,22
|
|
20250402,130800,31708370,3015,3015,3015,3015,0
|
|
20250402,130700,31708370,3015,3015,3015,3015,0
|
|
20250402,130600,31708370,3015,3015,3015,3015,0
|
|
20250402,130500,31708370,3015,3015,3015,3015,0
|
|
20250402,130400,31708370,3015,3015,3015,3015,0
|
|
20250402,130300,31708370,3015,3015,3015,3015,5
|
|
20250402,130200,31693295,3010,3010,3010,3010,0
|
|
20250402,130100,31693295,3010,3010,3010,3010,0
|
|
20250402,130000,31693295,3010,3010,3010,3010,837
|
|
20250402,125900,29173925,3010,3010,3010,3010,0
|
|
20250402,125800,29173925,3010,3010,3010,3010,4
|
|
20250402,125700,29161885,3010,3010,3010,3010,0
|
|
20250402,125600,29161885,3010,3010,3010,3010,0
|
|
20250402,125500,29161885,3010,3010,3010,3010,0
|
|
20250402,125400,29161885,3010,3010,3010,3010,0
|
|
20250402,125300,29161885,3010,3010,3010,3010,0
|
|
20250402,125200,29161885,3010,3010,3010,3010,0
|
|
20250402,125100,29161885,3010,3010,3010,3010,0
|
|
20250402,125000,29161885,3010,3010,3010,3010,0
|
|
20250402,124900,29161885,3010,3010,3010,3010,0
|
|
20250402,124800,29161885,3010,3010,3010,3010,0
|
|
20250402,124700,29161885,3010,3010,3010,3010,0
|
|
20250402,124600,29161885,3010,3010,3010,3010,0
|
|
20250402,124500,29161885,3010,3010,3010,3010,0
|
|
20250402,124400,29161885,3010,3010,3010,3010,0
|
|
20250402,124300,29161885,3010,3010,3010,3010,0
|
|
20250402,124200,29161885,3010,3010,3010,3010,0
|
|
20250402,124100,29161885,3010,3010,3010,3010,0
|
|
20250402,124000,29161885,3010,3010,3010,3010,2
|
|
20250402,123900,29155865,3005,3005,3005,3005,0
|
|
20250402,123800,29155865,3005,3005,3005,3005,0
|
|
20250402,123700,29155865,3005,3005,3005,3005,0
|
|
20250402,123600,29155865,3005,3005,3005,3005,0
|
|
20250402,123500,29155865,3005,3005,3005,3005,0
|
|
20250402,123400,29155865,3005,3005,3005,3005,0
|
|
20250402,123300,29155865,3005,3005,3005,3005,0
|
|
20250402,123200,29155865,3005,3005,3005,3005,0
|
|
20250402,123100,29155865,3005,3005,3005,3005,0
|
|
20250402,123000,29155865,3005,3005,3005,3005,0
|
|
20250402,122900,29155865,3005,3005,3005,3005,0
|
|
20250402,122800,29155865,3005,3005,3005,3005,0
|
|
20250402,122700,29155865,3005,3005,3005,3005,0
|
|
20250402,122600,29155865,3005,3005,3005,3005,0
|
|
20250402,122500,29155865,3005,3005,3005,3005,0
|
|
20250402,122400,29155865,3005,3005,3005,3005,1
|
|
20250402,122300,29152860,3005,3005,3005,3005,0
|
|
20250402,122200,29152860,3005,3005,3005,3005,0
|
|
20250402,122100,29152860,3005,3005,3005,3005,4
|
|
20250402,122000,29140840,3005,3005,3005,3005,0
|
|
20250402,121900,29140840,3005,3005,3005,3005,0
|
|
20250402,121800,29140840,3005,3005,3005,3005,0
|
|
20250402,121700,29140840,3005,3005,3005,3005,91
|
|
20250402,121600,28867385,3010,3010,3010,3010,4
|
|
20250402,121500,28855345,3010,3010,3010,3010,0
|
|
20250402,121400,28855345,3010,3010,3010,3010,0
|
|
20250402,121300,28855345,3010,3010,3010,3010,100
|
|
20250402,121200,28554345,3015,3015,3015,3015,0
|
|
20250402,121100,28554345,3015,3015,3015,3015,0
|
|
20250402,121000,28554345,3015,3015,3015,3015,0
|
|
20250402,120900,28554345,3015,3015,3015,3015,3
|
|
20250402,120800,28545300,3010,3010,3010,3010,0
|
|
20250402,120700,28545300,3010,3010,3010,3010,0
|
|
20250402,120600,28545300,3010,3010,3010,3010,0
|
|
20250402,120500,28545300,3010,3010,3010,3010,0
|
|
20250402,120400,28545300,3010,3010,3010,3010,0
|
|
20250402,120300,28545300,3010,3010,3010,3010,0
|
|
20250402,120200,28545300,3010,3010,3010,3010,217
|
|
20250402,120100,27892130,3010,3010,3010,3010,0
|
|
20250402,120000,27892130,3010,3010,3010,3010,0
|
|
20250402,115900,27892130,3010,3010,3010,3010,0
|
|
20250402,115800,27892130,3010,3010,3010,3010,0
|
|
20250402,115700,27892130,3010,3010,3010,3010,0
|
|
20250402,115600,27892130,3010,3010,3010,3010,0
|
|
20250402,115500,27892130,3010,3010,3010,3010,0
|
|
20250402,115400,27892130,3010,3010,3010,3010,0
|
|
20250402,115300,27892130,3010,3010,3010,3010,0
|
|
20250402,115200,27892130,3010,3010,3010,3010,0
|
|
20250402,115100,27892130,3010,3010,3010,3010,0
|
|
20250402,115000,27892130,3010,3010,3010,3010,0
|
|
20250402,114900,27892130,3010,3010,3010,3010,0
|
|
20250402,114800,27892130,3010,3010,3010,3010,0
|
|
20250402,114700,27892130,3010,3010,3010,3010,0
|
|
20250402,114600,27892130,3010,3010,3010,3010,0
|
|
20250402,114500,27892130,3010,3010,3010,3010,0
|
|
20250402,114400,27892130,3010,3010,3010,3010,0
|
|
20250402,114300,27892130,3010,3010,3010,3010,200
|
|
20250402,114200,27290130,3015,3015,3015,3015,0
|
|
20250402,114100,27290130,3015,3015,3015,3015,0
|
|
20250402,114000,27290130,3015,3015,3015,3015,0
|
|
20250402,113900,27290130,3015,3015,3015,3015,0
|
|
20250402,113800,27290130,3015,3015,3015,3015,0
|
|
20250402,113700,27290130,3015,3015,3015,3015,0
|
|
20250402,113600,27290130,3015,3015,3015,3015,0
|
|
20250402,113500,27290130,3015,3015,3015,3015,0
|
|
20250402,113400,27290130,3015,3015,3015,3015,0
|
|
20250402,113300,27290130,3015,3015,3015,3015,0
|
|
20250402,113200,27290130,3015,3015,3015,3015,0
|
|
20250402,113100,27290130,3015,3015,3015,3015,0
|
|
20250402,113000,27290130,3015,3015,3015,3015,5
|
|
20250402,112900,27275055,3015,3015,3015,3015,142
|
|
20250402,112800,26846925,3015,3015,3015,3015,0
|
|
20250402,112700,26846925,3015,3015,3015,3015,0
|
|
20250402,112600,26846925,3015,3015,3015,3015,75
|
|
20250402,112500,26620800,3010,3010,3010,3010,64
|
|
20250402,112400,26428160,3010,3010,3010,3010,10
|
|
20250402,112300,26398060,3000,3000,3000,3000,0
|
|
20250402,112200,26398060,3000,3005,3005,3000,995
|
|
20250402,112100,23411350,3010,3010,3010,3010,0
|
|
20250402,112000,23411350,3010,3010,3010,3010,0
|
|
20250402,111900,23411350,3010,3010,3010,3010,0
|
|
20250402,111800,23411350,3010,3010,3010,3010,0
|
|
20250402,111700,23411350,3010,3010,3010,3010,0
|
|
20250402,111600,23411350,3010,3010,3010,3010,0
|
|
20250402,111500,23411350,3010,3010,3010,3010,0
|
|
20250402,111400,23411350,3010,3010,3010,3010,1
|
|
20250402,111300,23408340,3010,3010,3010,3010,0
|
|
20250402,111200,23408340,3010,3010,3010,3010,0
|
|
20250402,111100,23408340,3010,3010,3010,3010,0
|
|
20250402,111000,23408340,3010,3010,3010,3010,0
|
|
20250402,110900,23408340,3010,3005,3010,3005,165
|
|
20250402,110800,22912265,3010,3010,3010,3010,2
|
|
20250402,110700,22906245,3010,3010,3010,3010,0
|
|
20250402,110600,22906245,3010,3010,3010,3010,10
|
|
20250402,110500,22876145,3010,3010,3010,3010,0
|
|
20250402,110400,22876145,3010,3010,3010,3010,0
|
|
20250402,110300,22876145,3010,3010,3010,3010,0
|
|
20250402,110200,22876145,3010,3010,3010,3010,0
|
|
20250402,110100,22876145,3010,3010,3010,3010,5
|
|
20250402,110000,22861095,3000,3000,3000,3000,0
|
|
20250402,105900,22861095,3000,3000,3000,3000,0
|
|
20250402,105800,22861095,3000,3000,3000,3000,0
|
|
20250402,105700,22861095,3000,3000,3000,3000,440
|
|
20250402,105600,21541095,3000,3000,3000,3000,0
|
|
20250402,105500,21541095,3000,3000,3000,3000,0
|
|
20250402,105400,21541095,3000,3000,3000,3000,0
|
|
20250402,105300,21541095,3000,3000,3000,3000,19
|
|
20250402,105200,21484095,2985,2985,2985,2985,0
|
|
20250402,105100,21484095,2985,2990,2990,2985,380
|
|
20250402,105000,20348290,3000,3000,3000,3000,100
|
|
20250402,104900,20048290,2995,2995,2995,2995,0
|
|
20250402,104800,20048290,2995,3000,3000,2995,553
|
|
20250402,104700,18391090,3000,3000,3000,3000,0
|
|
20250402,104600,18391090,3000,3000,3000,3000,0
|
|
20250402,104500,18391090,3000,3000,3000,3000,0
|
|
20250402,104400,18391090,3000,3000,3000,3000,0
|
|
20250402,104300,18391090,3000,3000,3000,3000,0
|
|
20250402,104200,18391090,3000,3000,3000,3000,0
|
|
20250402,104100,18391090,3000,3000,3000,3000,7
|
|
20250402,104000,18370090,3020,3020,3020,3020,0
|
|
20250402,103900,18370090,3020,3020,3020,3020,1
|
|
20250402,103800,18367070,2995,2995,2995,2995,0
|
|
20250402,103700,18367070,2995,2995,2995,2995,0
|
|
20250402,103600,18367070,2995,2995,2995,2995,100
|
|
20250402,103500,18067570,2995,2995,2995,2995,0
|
|
20250402,103400,18067570,2995,2995,2995,2995,160
|
|
20250402,103300,17588370,2985,2985,2985,2985,0
|
|
20250402,103200,17588370,2985,2985,2985,2985,0
|
|
20250402,103100,17588370,2985,2985,2985,2985,0
|
|
20250402,103000,17588370,2985,2985,2985,2985,0
|
|
20250402,102900,17588370,2985,2985,2985,2985,0
|
|
20250402,102800,17588370,2985,2985,2985,2985,0
|
|
20250402,102700,17588370,2985,2985,2985,2985,52
|
|
20250402,102600,17433150,2980,2980,2980,2980,0
|
|
20250402,102500,17433150,2980,2980,2980,2980,0
|
|
20250402,102400,17433150,2980,2980,2980,2980,423
|
|
20250402,102300,16172610,2980,2980,2980,2980,0
|
|
20250402,102200,16172610,2980,2980,2980,2980,81
|
|
20250402,102100,15931230,2980,2980,2980,2980,0
|
|
20250402,102000,15931230,2980,2980,2980,2980,0
|
|
20250402,101900,15931230,2980,2980,2980,2980,0
|
|
20250402,101800,15931230,2980,2980,2980,2980,0
|
|
20250402,101700,15931230,2980,2980,2980,2980,0
|
|
20250402,101600,15931230,2980,2980,2980,2980,0
|
|
20250402,101500,15931230,2980,2980,2980,2980,95
|
|
20250402,101400,15648130,2975,2975,2975,2975,9
|
|
20250402,101300,15621355,2975,2975,2975,2975,0
|
|
20250402,101200,15621355,2975,2975,2975,2975,190
|
|
20250402,101100,15056105,2970,2970,2970,2970,0
|
|
20250402,101000,15056105,2970,2970,2970,2970,50
|
|
20250402,100900,14907605,2975,2975,2975,2975,2
|
|
20250402,100800,14901655,2975,2975,2975,2975,2
|
|
20250402,100700,14895705,2970,2970,2970,2970,40
|
|
20250402,100600,14776905,2970,2975,2975,2970,16
|
|
20250402,100500,14729370,2975,2975,2975,2975,8
|
|
20250402,100400,14705570,2980,2980,2980,2980,1
|
|
20250402,100300,14702590,2980,2980,2980,2980,2
|
|
20250402,100200,14696630,2970,2970,2970,2970,0
|
|
20250402,100100,14696630,2970,2970,2970,2970,71
|
|
20250402,100000,14485760,2975,2975,2975,2975,7
|
|
20250402,095900,14464935,2975,2975,2975,2975,0
|
|
20250402,095800,14464935,2975,2975,2975,2975,3
|
|
20250402,095700,14456010,2975,2975,2975,2975,0
|
|
20250402,095600,14456010,2975,2975,2975,2975,107
|
|
20250402,095500,14137685,2980,2980,2980,2980,1
|
|
20250402,095400,14134705,2980,2980,2980,2980,14
|
|
20250402,095300,14092985,2980,2980,2980,2975,1315
|
|
20250402,095200,10174850,2980,2980,2980,2980,0
|
|
20250402,095100,10174850,2980,2980,2980,2980,8
|
|
20250402,095000,10151010,2980,2980,2980,2980,0
|
|
20250402,094900,10151010,2980,2980,2980,2980,105
|
|
20250402,094800,9838110,2980,2985,2985,2980,216
|
|
20250402,094700,9194380,2985,2990,2990,2985,410
|
|
20250402,094600,7969530,2995,2995,2995,2995,0
|
|
20250402,094500,7969530,2995,2995,2995,2995,0
|
|
20250402,094400,7969530,2995,2995,2995,2995,3
|
|
20250402,094300,7960545,2990,2990,2990,2990,102
|
|
20250402,094200,7655565,2990,2995,2995,2990,205
|
|
20250402,094100,7042110,3000,3000,3000,3000,0
|
|
20250402,094000,7042110,3000,3000,3000,3000,119
|
|
20250402,093900,6685110,3005,3005,3005,3005,0
|
|
20250402,093800,6685110,3005,3005,3005,3005,0
|
|
20250402,093700,6685110,3005,3005,3005,3005,3
|
|
20250402,093600,6676095,3005,3005,3005,3005,0
|
|
20250402,093500,6676095,3005,3005,3005,3005,2
|
|
20250402,093400,6670085,2980,2980,2980,2980,0
|
|
20250402,093300,6670085,2980,2980,2980,2980,0
|
|
20250402,093200,6670085,2980,2980,2980,2980,0
|
|
20250402,093100,6670085,2980,2980,2980,2980,0
|
|
20250402,093000,6670085,2980,2980,2980,2980,0
|
|
20250402,092900,6670085,2980,2985,2985,2980,16
|
|
20250402,092800,6622390,2985,2985,2985,2985,0
|
|
20250402,092700,6622390,2985,2985,2985,2985,0
|
|
20250402,092600,6622390,2985,3005,3005,2985,21
|
|
20250402,092500,6559680,3010,3010,3010,3010,300
|
|
20250402,092400,5656680,3010,3010,3010,3010,0
|
|
20250402,092300,5656680,3010,3010,3010,3010,29
|
|
20250402,092200,5569390,3005,3005,3005,3005,20
|
|
20250402,092100,5509290,2985,2985,2985,2985,0
|
|
20250402,092000,5509290,2985,2990,2990,2985,36
|
|
20250402,091900,5401745,2990,3000,3000,2990,8
|
|
20250402,091800,5377775,2990,3000,3035,2990,935
|
|
20250402,091700,2570695,3015,3015,3015,3015,0
|
|
20250402,091600,2570695,3015,3015,3015,3015,0
|
|
20250402,091500,2570695,3015,3015,3015,3015,0
|
|
20250402,091400,2570695,3015,3010,3015,3000,479
|
|
20250402,091300,1131000,3055,3055,3055,3055,0
|
|
20250402,091200,1131000,3055,3055,3055,3055,6
|
|
20250402,091100,1112670,3010,3010,3010,3010,0
|
|
20250402,091000,1112670,3010,3010,3010,3010,24
|
|
20250402,090900,1040430,3010,3015,3015,3010,103
|
|
20250402,090800,729940,3015,3025,3025,3015,53
|
|
20250402,090700,569885,3025,3025,3025,3025,0
|
|
20250402,090600,569885,3025,3025,3025,3025,0
|
|
20250402,090500,569885,3025,3045,3045,3025,80
|
|
20250402,090400,326490,3090,3090,3090,3090,0
|
|
20250402,090300,326490,3090,3090,3090,3090,0
|
|
20250402,090200,326490,3090,3090,3090,3090,0
|
|
20250402,090100,326490,3090,3090,3090,3090,0
|
|
20250402,090000,326490,3090,3110,3110,3090,105
|