622 lines
29 KiB
CSV
622 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,191900,112981615,3010,3010,3010,3010,2229
|
|
20240403,191800,112981615,3010,3010,3010,3010,0
|
|
20240403,191700,112981615,3010,3010,3010,3010,0
|
|
20240403,191600,112981615,3010,3010,3010,3010,0
|
|
20240403,191500,112981615,3010,3010,3010,3010,0
|
|
20240403,191400,112981615,3010,3010,3010,3010,0
|
|
20240403,191300,112981615,3010,3010,3010,3010,0
|
|
20240403,191200,112981615,3010,3010,3010,3010,0
|
|
20240403,191100,112981615,3010,3010,3010,3010,0
|
|
20240403,191000,112981615,3010,3010,3010,3010,0
|
|
20240403,190900,112981615,3010,3010,3010,3010,0
|
|
20240403,190800,112981615,3010,3010,3010,3010,0
|
|
20240403,190700,112981615,3010,3010,3010,3010,0
|
|
20240403,190600,112981615,3010,3010,3010,3010,0
|
|
20240403,190500,112981615,3010,3010,3010,3010,0
|
|
20240403,190400,112981615,3010,3010,3010,3010,0
|
|
20240403,190300,112981615,3010,3010,3010,3010,0
|
|
20240403,190200,112981615,3010,3010,3010,3010,0
|
|
20240403,190100,112981615,3010,3010,3010,3010,0
|
|
20240403,190000,112981615,3010,3010,3010,3010,0
|
|
20240403,185900,112981615,3010,3010,3010,3010,0
|
|
20240403,185800,112981615,3010,3010,3010,3010,0
|
|
20240403,185700,112981615,3010,3010,3010,3010,0
|
|
20240403,185600,112981615,3010,3010,3010,3010,0
|
|
20240403,185500,112981615,3010,3010,3010,3010,0
|
|
20240403,185400,112981615,3010,3010,3010,3010,0
|
|
20240403,185300,112981615,3010,3010,3010,3010,0
|
|
20240403,185200,112981615,3010,3010,3010,3010,0
|
|
20240403,185100,112981615,3010,3010,3010,3010,0
|
|
20240403,185000,112981615,3010,3010,3010,3010,0
|
|
20240403,184900,112981615,3010,3010,3010,3010,2229
|
|
20240403,184800,112981615,3010,3010,3010,3010,0
|
|
20240403,184700,112981615,3010,3010,3010,3010,0
|
|
20240403,184600,112981615,3010,3010,3010,3010,0
|
|
20240403,184500,112981615,3010,3010,3010,3010,0
|
|
20240403,184400,112981615,3010,3010,3010,3010,0
|
|
20240403,184300,112981615,3010,3010,3010,3010,0
|
|
20240403,184200,112981615,3010,3010,3010,3010,0
|
|
20240403,184100,112981615,3010,3010,3010,3010,0
|
|
20240403,184000,112981615,3010,3010,3010,3010,0
|
|
20240403,183900,112981615,3010,3010,3010,3010,0
|
|
20240403,183800,112981615,3010,3010,3010,3010,0
|
|
20240403,183700,112981615,3010,3010,3010,3010,0
|
|
20240403,183600,112981615,3010,3010,3010,3010,0
|
|
20240403,183500,112981615,3010,3010,3010,3010,0
|
|
20240403,183400,112981615,3010,3010,3010,3010,0
|
|
20240403,183300,112981615,3010,3010,3010,3010,0
|
|
20240403,183200,112981615,3010,3010,3010,3010,0
|
|
20240403,183100,112981615,3010,3010,3010,3010,0
|
|
20240403,183000,112981615,3010,3010,3010,3010,0
|
|
20240403,182900,112981615,3010,3010,3010,3010,0
|
|
20240403,182800,112981615,3010,3010,3010,3010,0
|
|
20240403,182700,112981615,3010,3010,3010,3010,0
|
|
20240403,182600,112981615,3010,3010,3010,3010,0
|
|
20240403,182500,112981615,3010,3010,3010,3010,0
|
|
20240403,182400,112981615,3010,3010,3010,3010,0
|
|
20240403,182300,112981615,3010,3010,3010,3010,0
|
|
20240403,182200,112981615,3010,3010,3010,3010,0
|
|
20240403,182100,112981615,3010,3010,3010,3010,0
|
|
20240403,182000,112981615,3010,3010,3010,3010,0
|
|
20240403,181900,112981615,3010,3010,3010,3010,2229
|
|
20240403,181800,112981615,3010,3010,3010,3010,0
|
|
20240403,181700,112981615,3010,3010,3010,3010,0
|
|
20240403,181600,112981615,3010,3010,3010,3010,0
|
|
20240403,181500,112981615,3010,3010,3010,3010,0
|
|
20240403,181400,112981615,3010,3010,3010,3010,0
|
|
20240403,181300,112981615,3010,3010,3010,3010,0
|
|
20240403,181200,112981615,3010,3010,3010,3010,0
|
|
20240403,181100,112981615,3010,3010,3010,3010,0
|
|
20240403,181000,112981615,3010,3010,3010,3010,0
|
|
20240403,180900,112981615,3010,3010,3010,3010,0
|
|
20240403,180800,112981615,3010,3010,3010,3010,0
|
|
20240403,180700,112981615,3010,3010,3010,3010,0
|
|
20240403,180600,112981615,3010,3010,3010,3010,0
|
|
20240403,180500,112981615,3010,3010,3010,3010,0
|
|
20240403,180400,112981615,3010,3010,3010,3010,0
|
|
20240403,180300,112981615,3010,3010,3010,3010,0
|
|
20240403,180200,112981615,3010,3010,3010,3010,0
|
|
20240403,180100,112981615,3010,3010,3010,3010,0
|
|
20240403,180000,112981615,3010,3010,3010,3010,0
|
|
20240403,175900,112981615,3010,3010,3010,3010,0
|
|
20240403,175800,112981615,3010,3010,3010,3010,0
|
|
20240403,175700,112981615,3010,3010,3010,3010,0
|
|
20240403,175600,112981615,3010,3010,3010,3010,0
|
|
20240403,175500,112981615,3010,3010,3010,3010,0
|
|
20240403,175400,112981615,3010,3010,3010,3010,0
|
|
20240403,175300,112981615,3010,3010,3010,3010,0
|
|
20240403,175200,112981615,3010,3010,3010,3010,0
|
|
20240403,175100,112981615,3010,3010,3010,3010,0
|
|
20240403,175000,112981615,3010,3010,3010,3010,0
|
|
20240403,174900,112981615,3010,3010,3010,3010,2229
|
|
20240403,174800,112981615,3010,3010,3010,3010,0
|
|
20240403,174700,112981615,3010,3010,3010,3010,0
|
|
20240403,174600,112981615,3010,3010,3010,3010,0
|
|
20240403,174500,112981615,3010,3010,3010,3010,0
|
|
20240403,174400,112981615,3010,3010,3010,3010,0
|
|
20240403,174300,112981615,3010,3010,3010,3010,0
|
|
20240403,174200,112981615,3010,3010,3010,3010,0
|
|
20240403,174100,112981615,3010,3010,3010,3010,0
|
|
20240403,174000,112981615,3010,3010,3010,3010,0
|
|
20240403,173900,112981615,3010,3010,3010,3010,0
|
|
20240403,173800,112981615,3010,3010,3010,3010,0
|
|
20240403,173700,112981615,3010,3010,3010,3010,0
|
|
20240403,173600,112981615,3010,3010,3010,3010,0
|
|
20240403,173500,112981615,3010,3010,3010,3010,0
|
|
20240403,173400,112981615,3010,3010,3010,3010,0
|
|
20240403,173300,112981615,3010,3010,3010,3010,0
|
|
20240403,173200,112981615,3010,3010,3010,3010,0
|
|
20240403,173100,112981615,3010,3010,3010,3010,0
|
|
20240403,173000,112981615,3010,3010,3010,3010,0
|
|
20240403,172900,112981615,3010,3010,3010,3010,0
|
|
20240403,172800,112981615,3010,3010,3010,3010,0
|
|
20240403,172700,112981615,3010,3010,3010,3010,0
|
|
20240403,172600,112981615,3010,3010,3010,3010,0
|
|
20240403,172500,112981615,3010,3010,3010,3010,0
|
|
20240403,172400,112981615,3010,3010,3010,3010,0
|
|
20240403,172300,112981615,3010,3010,3010,3010,0
|
|
20240403,172200,112981615,3010,3010,3010,3010,0
|
|
20240403,172100,112981615,3010,3010,3010,3010,0
|
|
20240403,172000,112981615,3010,3010,3010,3010,0
|
|
20240403,171900,112981615,3010,3010,3010,3010,2229
|
|
20240403,171800,112981615,3010,3010,3010,3010,0
|
|
20240403,171700,112981615,3010,3010,3010,3010,0
|
|
20240403,171600,112981615,3010,3010,3010,3010,0
|
|
20240403,171500,112981615,3010,3010,3010,3010,0
|
|
20240403,171400,112981615,3010,3010,3010,3010,0
|
|
20240403,171300,112981615,3010,3010,3010,3010,0
|
|
20240403,171200,112981615,3010,3010,3010,3010,0
|
|
20240403,171100,112981615,3010,3010,3010,3010,0
|
|
20240403,171000,112981615,3010,3010,3010,3010,0
|
|
20240403,170900,112981615,3010,3010,3010,3010,0
|
|
20240403,170800,112981615,3010,3010,3010,3010,0
|
|
20240403,170700,112981615,3010,3010,3010,3010,0
|
|
20240403,170600,112981615,3010,3010,3010,3010,0
|
|
20240403,170500,112981615,3010,3010,3010,3010,0
|
|
20240403,170400,112981615,3010,3010,3010,3010,0
|
|
20240403,170300,112981615,3010,3010,3010,3010,0
|
|
20240403,170200,112981615,3010,3010,3010,3010,0
|
|
20240403,170100,112981615,3010,3010,3010,3010,0
|
|
20240403,170000,112981615,3010,3010,3010,3010,0
|
|
20240403,165900,112981615,3010,3010,3010,3010,0
|
|
20240403,165800,112981615,3010,3010,3010,3010,0
|
|
20240403,165700,112981615,3010,3010,3010,3010,0
|
|
20240403,165600,112981615,3010,3010,3010,3010,0
|
|
20240403,165500,112981615,3010,3010,3010,3010,0
|
|
20240403,165400,112981615,3010,3010,3010,3010,0
|
|
20240403,165300,112981615,3010,3010,3010,3010,0
|
|
20240403,165200,112981615,3010,3010,3010,3010,0
|
|
20240403,165100,112981615,3010,3010,3010,3010,0
|
|
20240403,165000,112981615,3010,3010,3010,3010,0
|
|
20240403,164900,112981615,3010,3010,3010,3010,2229
|
|
20240403,164800,112981615,3010,3010,3010,3010,0
|
|
20240403,164700,112981615,3010,3010,3010,3010,0
|
|
20240403,164600,112981615,3010,3010,3010,3010,0
|
|
20240403,164500,112981615,3010,3010,3010,3010,0
|
|
20240403,164400,112981615,3010,3010,3010,3010,0
|
|
20240403,164300,112981615,3010,3010,3010,3010,0
|
|
20240403,164200,112981615,3010,3010,3010,3010,0
|
|
20240403,164100,112981615,3010,3010,3010,3010,0
|
|
20240403,164000,112981615,3010,3010,3010,3010,0
|
|
20240403,163900,112981615,3010,3010,3010,3010,0
|
|
20240403,163800,112981615,3010,3010,3010,3010,0
|
|
20240403,163700,112981615,3010,3010,3010,3010,0
|
|
20240403,163600,112981615,3010,3010,3010,3010,0
|
|
20240403,163500,112981615,3010,3010,3010,3010,0
|
|
20240403,163400,112981615,3010,3010,3010,3010,0
|
|
20240403,163300,112981615,3010,3010,3010,3010,0
|
|
20240403,163200,112981615,3010,3010,3010,3010,0
|
|
20240403,163100,112981615,3010,3010,3010,3010,0
|
|
20240403,163000,112981615,3010,3010,3010,3010,0
|
|
20240403,162900,112981615,3010,3010,3010,3010,0
|
|
20240403,162800,112981615,3010,3010,3010,3010,0
|
|
20240403,162700,112981615,3010,3010,3010,3010,0
|
|
20240403,162600,112981615,3010,3010,3010,3010,0
|
|
20240403,162500,112981615,3010,3010,3010,3010,0
|
|
20240403,162400,112981615,3010,3010,3010,3010,0
|
|
20240403,162300,112981615,3010,3010,3010,3010,0
|
|
20240403,162200,112981615,3010,3010,3010,3010,0
|
|
20240403,162100,112981615,3010,3010,3010,3010,0
|
|
20240403,162000,112981615,3010,3010,3010,3010,0
|
|
20240403,161900,112981615,3010,3010,3010,3010,2229
|
|
20240403,161800,112981615,3010,3010,3010,3010,0
|
|
20240403,161700,112981615,3010,3010,3010,3010,0
|
|
20240403,161600,112981615,3010,3010,3010,3010,0
|
|
20240403,161500,112981615,3010,3010,3010,3010,0
|
|
20240403,161400,112981615,3010,3010,3010,3010,0
|
|
20240403,161300,112981615,3010,3010,3010,3010,0
|
|
20240403,161200,112981615,3010,3010,3010,3010,0
|
|
20240403,161100,112981615,3010,3010,3010,3010,0
|
|
20240403,161000,112981615,3010,3010,3010,3010,0
|
|
20240403,160900,112981615,3010,3010,3010,3010,0
|
|
20240403,160800,112981615,3010,3010,3010,3010,0
|
|
20240403,160700,112981615,3010,3010,3010,3010,0
|
|
20240403,160600,112981615,3010,3010,3010,3010,0
|
|
20240403,160500,112981615,3010,3010,3010,3010,0
|
|
20240403,160400,112981615,3010,3010,3010,3010,0
|
|
20240403,160300,112981615,3010,3010,3010,3010,0
|
|
20240403,160200,112981615,3010,3010,3010,3010,0
|
|
20240403,160100,112981615,3010,3010,3010,3010,0
|
|
20240403,160000,112981615,3010,3010,3010,3010,0
|
|
20240403,155900,112981615,3010,3010,3010,3010,0
|
|
20240403,155800,112981615,3010,3010,3010,3010,0
|
|
20240403,155700,112981615,3010,3010,3010,3010,0
|
|
20240403,155600,112981615,3010,3010,3010,3010,0
|
|
20240403,155500,112981615,3010,3010,3010,3010,0
|
|
20240403,155400,112981615,3010,3010,3010,3010,0
|
|
20240403,155300,112981615,3010,3010,3010,3010,0
|
|
20240403,155200,112981615,3010,3010,3010,3010,0
|
|
20240403,155100,112981615,3010,3010,3010,3010,0
|
|
20240403,155000,112981615,3010,3010,3010,3010,0
|
|
20240403,154900,112981615,3010,3010,3010,3010,2229
|
|
20240403,154800,112981615,3010,3010,3010,3010,0
|
|
20240403,154700,112981615,3010,3010,3010,3010,0
|
|
20240403,154600,112981615,3010,3010,3010,3010,0
|
|
20240403,154500,112981615,3010,3010,3010,3010,0
|
|
20240403,154400,112981615,3010,3010,3010,3010,0
|
|
20240403,154300,112981615,3010,3010,3010,3010,0
|
|
20240403,154200,112981615,3010,3010,3010,3010,0
|
|
20240403,154100,112981615,3010,3010,3010,3010,0
|
|
20240403,154000,112981615,3010,3010,3010,3010,0
|
|
20240403,153900,112981615,3010,3010,3010,3010,0
|
|
20240403,153800,112981615,3010,3010,3010,3010,0
|
|
20240403,153700,112981615,3010,3010,3010,3010,0
|
|
20240403,153600,112981615,3010,3010,3010,3010,0
|
|
20240403,153500,112981615,3010,3010,3010,3010,0
|
|
20240403,153400,112981615,3010,3010,3010,3010,0
|
|
20240403,153300,112981615,3010,3010,3010,3010,0
|
|
20240403,153200,112981615,3010,3010,3010,3010,0
|
|
20240403,153100,112981615,3010,3010,3010,3010,0
|
|
20240403,153000,112981615,3010,3010,3010,3010,2229
|
|
20240403,152900,106272325,2990,2990,2990,2990,0
|
|
20240403,152800,106272325,2990,2990,2990,2990,0
|
|
20240403,152700,106272325,2990,2990,2990,2990,0
|
|
20240403,152600,106272325,2990,2990,2990,2990,0
|
|
20240403,152500,106272325,2990,2990,2990,2990,0
|
|
20240403,152400,106272325,2990,2990,2990,2990,0
|
|
20240403,152300,106272325,2990,2990,2990,2990,0
|
|
20240403,152200,106272325,2990,2990,2990,2990,0
|
|
20240403,152100,106272325,2990,2990,2990,2990,0
|
|
20240403,152000,106272325,2990,2990,2990,2990,0
|
|
20240403,151900,106272325,2990,2990,2990,2990,0
|
|
20240403,151800,106272325,2990,2980,2990,2980,700
|
|
20240403,151700,104185610,2980,2980,2980,2980,0
|
|
20240403,151600,104185610,2980,2980,2980,2980,0
|
|
20240403,151500,104185610,2980,2980,2980,2980,0
|
|
20240403,151400,104185610,2980,2975,2980,2975,30
|
|
20240403,151300,104096355,2980,2980,2980,2980,0
|
|
20240403,151200,104096355,2980,2980,2980,2980,0
|
|
20240403,151100,104096355,2980,2980,2980,2980,0
|
|
20240403,151000,104096355,2980,2980,2980,2980,1
|
|
20240403,150900,104093375,2985,2985,2985,2985,110
|
|
20240403,150800,103765025,2975,2975,2975,2975,0
|
|
20240403,150700,103765025,2975,2980,2980,2975,48
|
|
20240403,150600,103622200,2985,2985,2985,2985,0
|
|
20240403,150500,103622200,2985,2985,2985,2985,0
|
|
20240403,150400,103622200,2985,2985,2985,2985,1
|
|
20240403,150300,103619215,2980,2980,2980,2980,100
|
|
20240403,150200,103321215,2980,2980,2980,2980,17
|
|
20240403,150100,103270555,2980,2980,2980,2980,61
|
|
20240403,150000,103088775,2985,2985,2985,2985,17
|
|
20240403,145900,103038030,2980,2980,2980,2980,0
|
|
20240403,145800,103038030,2980,2980,2980,2980,0
|
|
20240403,145700,103038030,2980,2980,2980,2980,210
|
|
20240403,145600,102412230,2980,2980,2980,2980,101
|
|
20240403,145500,102111250,2985,2985,2985,2985,0
|
|
20240403,145400,102111250,2985,2985,2985,2985,0
|
|
20240403,145300,102111250,2985,2985,2985,2985,0
|
|
20240403,145200,102111250,2985,2985,2985,2985,67
|
|
20240403,145100,101911255,2985,2985,2985,2985,0
|
|
20240403,145000,101911255,2985,2985,2985,2985,0
|
|
20240403,144900,101911255,2985,2985,2985,2985,0
|
|
20240403,144800,101911255,2985,2985,2985,2985,0
|
|
20240403,144700,101911255,2985,2985,2985,2985,50
|
|
20240403,144600,101762005,2985,2985,2985,2985,100
|
|
20240403,144500,101463505,2985,2990,2990,2985,153
|
|
20240403,144400,101006300,2990,2985,2990,2985,727
|
|
20240403,144300,98836080,2985,2985,2985,2980,69
|
|
20240403,144200,98630165,2985,2980,2985,2980,1451
|
|
20240403,144100,94300725,2980,2980,2980,2980,0
|
|
20240403,144000,94300725,2980,2980,2980,2980,50
|
|
20240403,143900,94151725,2980,2980,2980,2980,377
|
|
20240403,143800,93028265,2980,2980,2980,2980,6
|
|
20240403,143700,93010385,2980,2980,2980,2980,0
|
|
20240403,143600,93010385,2980,2980,2980,2980,0
|
|
20240403,143500,93010385,2980,2980,2980,2980,128
|
|
20240403,143400,92628945,2980,2980,2980,2980,0
|
|
20240403,143300,92628945,2980,2980,2980,2980,0
|
|
20240403,143200,92628945,2980,2980,2980,2980,0
|
|
20240403,143100,92628945,2980,2980,2980,2980,0
|
|
20240403,143000,92628945,2980,2980,2980,2980,0
|
|
20240403,142900,92628945,2980,2980,2980,2980,300
|
|
20240403,142800,91734945,2985,2985,2985,2985,0
|
|
20240403,142700,91734945,2985,2985,2985,2985,28
|
|
20240403,142600,91651365,2985,2985,2985,2985,10
|
|
20240403,142500,91621515,2985,2985,2985,2985,0
|
|
20240403,142400,91621515,2985,2985,2985,2985,0
|
|
20240403,142300,91621515,2985,2985,2985,2985,0
|
|
20240403,142200,91621515,2985,2985,2985,2985,0
|
|
20240403,142100,91621515,2985,2985,2985,2985,0
|
|
20240403,142000,91621515,2985,2985,2985,2985,0
|
|
20240403,141900,91621515,2985,2985,2985,2985,0
|
|
20240403,141800,91621515,2985,2985,2985,2985,0
|
|
20240403,141700,91621515,2985,2985,2985,2985,10
|
|
20240403,141600,91591665,2980,2980,2980,2980,11
|
|
20240403,141500,91558885,2980,2980,2980,2980,100
|
|
20240403,141400,91260885,2985,2985,2985,2985,0
|
|
20240403,141300,91260885,2985,2985,2985,2985,0
|
|
20240403,141200,91260885,2985,2985,2985,2985,0
|
|
20240403,141100,91260885,2985,2980,2985,2980,200
|
|
20240403,141000,90664540,2980,2980,2980,2980,874
|
|
20240403,140900,88060020,2980,2980,2980,2980,0
|
|
20240403,140800,88060020,2980,2975,2980,2975,114
|
|
20240403,140700,87720850,2975,2975,2975,2975,31
|
|
20240403,140600,87628625,2970,2970,2970,2970,89
|
|
20240403,140500,87364295,2970,2970,2970,2970,67
|
|
20240403,140400,87165305,2970,2970,2970,2970,2
|
|
20240403,140300,87159365,2960,2960,2960,2960,269
|
|
20240403,140200,86363125,2960,2960,2960,2960,28
|
|
20240403,140100,86280245,2960,2960,2960,2960,5
|
|
20240403,140000,86265445,2960,2960,2960,2960,258
|
|
20240403,135900,85501765,2965,2965,2965,2965,45
|
|
20240403,135800,85368340,2960,2960,2960,2960,0
|
|
20240403,135700,85368340,2960,2960,2960,2960,0
|
|
20240403,135600,85368340,2960,2960,2960,2960,0
|
|
20240403,135500,85368340,2960,2960,2960,2960,0
|
|
20240403,135400,85368340,2960,2960,2960,2960,0
|
|
20240403,135300,85368340,2960,2960,2960,2960,0
|
|
20240403,135200,85368340,2960,2960,2960,2960,0
|
|
20240403,135100,85368340,2960,2960,2960,2960,0
|
|
20240403,135000,85368340,2960,2960,2960,2960,34
|
|
20240403,134900,85267700,2965,2965,2965,2965,0
|
|
20240403,134800,85267700,2965,2965,2965,2965,0
|
|
20240403,134700,85267700,2965,2965,2965,2965,0
|
|
20240403,134600,85267700,2965,2965,2965,2965,10
|
|
20240403,134500,85238050,2965,2965,2965,2965,0
|
|
20240403,134400,85238050,2965,2965,2965,2965,0
|
|
20240403,134300,85238050,2965,2965,2965,2965,0
|
|
20240403,134200,85238050,2965,2965,2965,2965,0
|
|
20240403,134100,85238050,2965,2965,2965,2965,0
|
|
20240403,134000,85238050,2965,2965,2965,2965,100
|
|
20240403,133900,84941550,2975,2975,2975,2975,0
|
|
20240403,133800,84941550,2975,2975,2975,2975,0
|
|
20240403,133700,84941550,2975,2975,2975,2975,0
|
|
20240403,133600,84941550,2975,2975,2975,2975,0
|
|
20240403,133500,84941550,2975,2975,2975,2975,10
|
|
20240403,133400,84911800,2960,2960,2960,2960,0
|
|
20240403,133300,84911800,2960,2960,2960,2960,327
|
|
20240403,133200,83943880,2960,2960,2960,2960,100
|
|
20240403,133100,83647880,2960,2960,2960,2960,0
|
|
20240403,133000,83647880,2960,2960,2960,2960,0
|
|
20240403,132900,83647880,2960,2960,2960,2960,0
|
|
20240403,132800,83647880,2960,2960,2960,2960,0
|
|
20240403,132700,83647880,2960,2960,2960,2960,0
|
|
20240403,132600,83647880,2960,2960,2960,2960,1
|
|
20240403,132500,83644920,2960,2960,2960,2960,0
|
|
20240403,132400,83644920,2960,2960,2960,2960,0
|
|
20240403,132300,83644920,2960,2960,2960,2960,0
|
|
20240403,132200,83644920,2960,2960,2960,2960,50
|
|
20240403,132100,83496920,2960,2960,2960,2960,0
|
|
20240403,132000,83496920,2960,2960,2960,2960,0
|
|
20240403,131900,83496920,2960,2960,2960,2960,0
|
|
20240403,131800,83496920,2960,2960,2960,2960,0
|
|
20240403,131700,83496920,2960,2960,2960,2960,0
|
|
20240403,131600,83496920,2960,2960,2960,2960,0
|
|
20240403,131500,83496920,2960,2960,2960,2960,0
|
|
20240403,131400,83496920,2960,2970,2970,2960,36
|
|
20240403,131300,83390350,2975,2975,2975,2975,0
|
|
20240403,131200,83390350,2975,2975,2975,2975,1
|
|
20240403,131100,83387375,2975,2975,2975,2975,14
|
|
20240403,131000,83345725,2975,2975,2975,2975,0
|
|
20240403,130900,83345725,2975,2975,2975,2975,34
|
|
20240403,130800,83244575,2980,2980,2980,2980,10
|
|
20240403,130700,83214775,2975,2975,2975,2975,0
|
|
20240403,130600,83214775,2975,2975,2975,2975,200
|
|
20240403,130500,82619775,2980,2980,2980,2980,0
|
|
20240403,130400,82619775,2980,2975,2980,2975,383
|
|
20240403,130300,81480300,2975,2965,2975,2965,348
|
|
20240403,130200,80446875,2965,2955,2965,2955,642
|
|
20240403,130100,78546755,2955,2955,2955,2955,0
|
|
20240403,130000,78546755,2955,2955,2955,2955,10
|
|
20240403,125900,78517205,2940,2940,2940,2940,504
|
|
20240403,125800,77035445,2940,2940,2940,2940,0
|
|
20240403,125700,77035445,2940,2940,2940,2940,0
|
|
20240403,125600,77035445,2940,2940,2940,2940,0
|
|
20240403,125500,77035445,2940,2940,2940,2940,0
|
|
20240403,125400,77035445,2940,2940,2940,2940,0
|
|
20240403,125300,77035445,2940,2940,2940,2940,0
|
|
20240403,125200,77035445,2940,2940,2940,2940,0
|
|
20240403,125100,77035445,2940,2940,2940,2940,0
|
|
20240403,125000,77035445,2940,2940,2940,2940,0
|
|
20240403,124900,77035445,2940,2940,2940,2940,0
|
|
20240403,124800,77035445,2940,2940,2940,2940,6
|
|
20240403,124700,77017805,2940,2940,2940,2940,0
|
|
20240403,124600,77017805,2940,2940,2940,2940,54
|
|
20240403,124500,76859045,2935,2935,2935,2935,0
|
|
20240403,124400,76859045,2935,2935,2935,2935,0
|
|
20240403,124300,76859045,2935,2935,2935,2935,298
|
|
20240403,124200,75984415,2940,2950,2950,2940,279
|
|
20240403,124100,75163070,2950,2950,2950,2950,0
|
|
20240403,124000,75163070,2950,2950,2950,2950,0
|
|
20240403,123900,75163070,2950,2950,2950,2950,500
|
|
20240403,123800,73688070,2955,2955,2955,2955,0
|
|
20240403,123700,73688070,2955,2955,2955,2955,0
|
|
20240403,123600,73688070,2955,2955,2955,2955,0
|
|
20240403,123500,73688070,2955,2955,2955,2955,0
|
|
20240403,123400,73688070,2955,2955,2955,2955,0
|
|
20240403,123300,73688070,2955,2955,2955,2955,0
|
|
20240403,123200,73688070,2955,2955,2955,2955,0
|
|
20240403,123100,73688070,2955,2955,2955,2955,1
|
|
20240403,123000,73685115,2955,2960,2960,2955,335
|
|
20240403,122900,72694690,2960,2960,2960,2960,50
|
|
20240403,122800,72546690,2960,2955,2960,2955,455
|
|
20240403,122700,71202115,2955,2955,2955,2955,320
|
|
20240403,122600,70256515,2955,2955,2955,2955,0
|
|
20240403,122500,70256515,2955,2955,2955,2955,0
|
|
20240403,122400,70256515,2955,2955,2955,2955,0
|
|
20240403,122300,70256515,2955,2955,2955,2955,0
|
|
20240403,122200,70256515,2955,2955,2955,2955,0
|
|
20240403,122100,70256515,2955,2955,2955,2955,900
|
|
20240403,122000,67597015,2950,2950,2950,2950,0
|
|
20240403,121900,67597015,2950,2950,2950,2950,25
|
|
20240403,121800,67523265,2945,2945,2945,2945,25
|
|
20240403,121700,67449640,2945,2945,2945,2945,0
|
|
20240403,121600,67449640,2945,2945,2945,2945,25
|
|
20240403,121500,67376015,2945,2945,2945,2945,50
|
|
20240403,121400,67228765,2945,2945,2945,2945,0
|
|
20240403,121300,67228765,2945,2945,2945,2945,0
|
|
20240403,121200,67228765,2945,2955,2955,2945,23
|
|
20240403,121100,67160820,2955,2955,2955,2955,0
|
|
20240403,121000,67160820,2955,2955,2955,2955,0
|
|
20240403,120900,67160820,2955,2955,2955,2955,0
|
|
20240403,120800,67160820,2955,2955,2955,2955,0
|
|
20240403,120700,67160820,2955,2955,2955,2955,0
|
|
20240403,120600,67160820,2955,2955,2955,2955,0
|
|
20240403,120500,67160820,2955,2955,2955,2955,0
|
|
20240403,120400,67160820,2955,2955,2955,2955,10
|
|
20240403,120300,67131270,2955,2955,2955,2955,0
|
|
20240403,120200,67131270,2955,2955,2955,2955,0
|
|
20240403,120100,67131270,2955,2955,2955,2955,0
|
|
20240403,120000,67131270,2955,2955,2955,2955,0
|
|
20240403,115900,67131270,2955,2955,2955,2955,0
|
|
20240403,115800,67131270,2955,2955,2955,2955,0
|
|
20240403,115700,67131270,2955,2955,2955,2955,0
|
|
20240403,115600,67131270,2955,2955,2955,2955,0
|
|
20240403,115500,67131270,2955,2955,2955,2955,0
|
|
20240403,115400,67131270,2955,2955,2955,2955,10
|
|
20240403,115300,67101720,2950,2950,2950,2950,98
|
|
20240403,115200,66812620,2950,2950,2950,2950,1
|
|
20240403,115100,66809670,2950,2950,2950,2950,0
|
|
20240403,115000,66809670,2950,2950,2950,2950,0
|
|
20240403,114900,66809670,2950,2950,2950,2950,0
|
|
20240403,114800,66809670,2950,2950,2950,2950,0
|
|
20240403,114700,66809670,2950,2950,2950,2950,0
|
|
20240403,114600,66809670,2950,2950,2950,2950,0
|
|
20240403,114500,66809670,2950,2950,2950,2950,0
|
|
20240403,114400,66809670,2950,2950,2950,2950,0
|
|
20240403,114300,66809670,2950,2950,2950,2950,0
|
|
20240403,114200,66809670,2950,2950,2950,2950,0
|
|
20240403,114100,66809670,2950,2950,2950,2950,0
|
|
20240403,114000,66809670,2950,2950,2950,2950,0
|
|
20240403,113900,66809670,2950,2950,2950,2950,7
|
|
20240403,113800,66789020,2955,2955,2955,2955,51
|
|
20240403,113700,66638315,2955,2955,2955,2955,0
|
|
20240403,113600,66638315,2955,2955,2955,2955,0
|
|
20240403,113500,66638315,2955,2950,2955,2950,147
|
|
20240403,113400,66204660,2950,2950,2950,2950,10
|
|
20240403,113300,66175160,2950,2945,2950,2945,4852
|
|
20240403,113200,51873640,2940,2940,2940,2940,0
|
|
20240403,113100,51873640,2940,2940,2940,2940,0
|
|
20240403,113000,51873640,2940,2940,2940,2940,0
|
|
20240403,112900,51873640,2940,2940,2940,2940,0
|
|
20240403,112800,51873640,2940,2940,2940,2940,0
|
|
20240403,112700,51873640,2940,2940,2940,2940,0
|
|
20240403,112600,51873640,2940,2940,2940,2940,0
|
|
20240403,112500,51873640,2940,2940,2940,2940,0
|
|
20240403,112400,51873640,2940,2940,2940,2940,0
|
|
20240403,112300,51873640,2940,2940,2940,2940,0
|
|
20240403,112200,51873640,2940,2940,2940,2940,0
|
|
20240403,112100,51873640,2940,2940,2940,2940,0
|
|
20240403,112000,51873640,2940,2940,2940,2940,0
|
|
20240403,111900,51873640,2940,2940,2940,2940,0
|
|
20240403,111800,51873640,2940,2940,2940,2940,0
|
|
20240403,111700,51873640,2940,2940,2940,2940,0
|
|
20240403,111600,51873640,2940,2940,2940,2940,0
|
|
20240403,111500,51873640,2940,2940,2940,2940,0
|
|
20240403,111400,51873640,2940,2940,2940,2940,15
|
|
20240403,111300,51829540,2940,2940,2940,2940,0
|
|
20240403,111200,51829540,2940,2940,2940,2940,0
|
|
20240403,111100,51829540,2940,2940,2940,2940,0
|
|
20240403,111000,51829540,2940,2940,2940,2940,0
|
|
20240403,110900,51829540,2940,2940,2940,2940,10
|
|
20240403,110800,51800140,2940,2940,2940,2940,0
|
|
20240403,110700,51800140,2940,2940,2940,2940,0
|
|
20240403,110600,51800140,2940,2940,2940,2940,20
|
|
20240403,110500,51741340,2940,2940,2940,2940,0
|
|
20240403,110400,51741340,2940,2940,2940,2940,0
|
|
20240403,110300,51741340,2940,2940,2940,2940,5
|
|
20240403,110200,51726640,2940,2940,2940,2940,0
|
|
20240403,110100,51726640,2940,2940,2940,2940,0
|
|
20240403,110000,51726640,2940,2940,2940,2940,0
|
|
20240403,105900,51726640,2940,2940,2940,2940,0
|
|
20240403,105800,51726640,2940,2940,2940,2940,0
|
|
20240403,105700,51726640,2940,2940,2940,2940,0
|
|
20240403,105600,51726640,2940,2940,2940,2940,0
|
|
20240403,105500,51726640,2940,2940,2940,2940,10
|
|
20240403,105400,51697240,2940,2940,2940,2940,21
|
|
20240403,105300,51635500,2940,2940,2940,2940,1020
|
|
20240403,105200,48636700,2925,2930,2930,2925,1500
|
|
20240403,105100,44247780,2940,2940,2940,2940,0
|
|
20240403,105000,44247780,2940,2940,2940,2940,0
|
|
20240403,104900,44247780,2940,2940,2940,2940,0
|
|
20240403,104800,44247780,2940,2940,2940,2940,0
|
|
20240403,104700,44247780,2940,2930,2940,2930,2
|
|
20240403,104600,44241910,2930,2930,2930,2930,0
|
|
20240403,104500,44241910,2930,2930,2930,2930,0
|
|
20240403,104400,44241910,2930,2935,2935,2930,500
|
|
20240403,104300,42776865,2935,2935,2935,2935,0
|
|
20240403,104200,42776865,2935,2935,2935,2935,100
|
|
20240403,104100,42483365,2930,2930,2930,2930,0
|
|
20240403,104000,42483365,2930,2930,2930,2930,0
|
|
20240403,103900,42483365,2930,2930,2930,2930,0
|
|
20240403,103800,42483365,2930,2930,2930,2930,0
|
|
20240403,103700,42483365,2930,2930,2930,2930,0
|
|
20240403,103600,42483365,2930,2930,2930,2930,0
|
|
20240403,103500,42483365,2930,2930,2930,2930,0
|
|
20240403,103400,42483365,2930,2930,2930,2930,0
|
|
20240403,103300,42483365,2930,2930,2930,2930,0
|
|
20240403,103200,42483365,2930,2930,2930,2930,0
|
|
20240403,103100,42483365,2930,2930,2930,2930,0
|
|
20240403,103000,42483365,2930,2930,2930,2930,0
|
|
20240403,102900,42483365,2930,2930,2930,2930,0
|
|
20240403,102800,42483365,2930,2930,2930,2930,0
|
|
20240403,102700,42483365,2930,2930,2930,2930,379
|
|
20240403,102600,41372895,2930,2935,2935,2930,1483
|
|
20240403,102500,37027205,2935,2935,2935,2935,7
|
|
20240403,102400,37006660,2945,2945,2945,2945,0
|
|
20240403,102300,37006660,2945,2945,2945,2945,1
|
|
20240403,102200,37003715,2935,2935,2935,2935,0
|
|
20240403,102100,37003715,2935,2935,2935,2935,0
|
|
20240403,102000,37003715,2935,2935,2935,2935,0
|
|
20240403,101900,37003715,2935,2940,2940,2935,120
|
|
20240403,101800,36651390,2945,2945,2945,2945,0
|
|
20240403,101700,36651390,2945,2945,2945,2945,0
|
|
20240403,101600,36651390,2945,2945,2945,2945,0
|
|
20240403,101500,36651390,2945,2945,2945,2945,0
|
|
20240403,101400,36651390,2945,2945,2945,2945,0
|
|
20240403,101300,36651390,2945,2940,2945,2940,552
|
|
20240403,101200,35026750,2930,2930,2930,2930,0
|
|
20240403,101100,35026750,2930,2930,2930,2930,0
|
|
20240403,101000,35026750,2930,2930,2930,2930,2
|
|
20240403,100900,35020890,2945,2945,2945,2945,0
|
|
20240403,100800,35020890,2945,2945,2945,2945,0
|
|
20240403,100700,35020890,2945,2945,2945,2945,0
|
|
20240403,100600,35020890,2945,2945,2945,2945,0
|
|
20240403,100500,35020890,2945,2945,2945,2945,0
|
|
20240403,100400,35020890,2945,2945,2945,2945,0
|
|
20240403,100300,35020890,2945,2945,2945,2945,0
|
|
20240403,100200,35020890,2945,2945,2945,2945,0
|
|
20240403,100100,35020890,2945,2945,2945,2945,90
|
|
20240403,100000,34755840,2945,2945,2945,2945,0
|
|
20240403,095900,34755840,2945,2945,2945,2945,0
|
|
20240403,095800,34755840,2945,2945,2945,2945,1
|
|
20240403,095700,34752895,2945,2945,2945,2945,102
|
|
20240403,095600,34452505,2945,2945,2945,2945,0
|
|
20240403,095500,34452505,2945,2945,2945,2945,0
|
|
20240403,095400,34452505,2945,2945,2945,2945,10
|
|
20240403,095300,34423055,2945,2945,2945,2945,1
|
|
20240403,095200,34420110,2930,2930,2930,2930,626
|
|
20240403,095100,32585930,2945,2945,2945,2945,0
|
|
20240403,095000,32585930,2945,2945,2945,2945,0
|
|
20240403,094900,32585930,2945,2945,2945,2945,0
|
|
20240403,094800,32585930,2945,2945,2945,2945,0
|
|
20240403,094700,32585930,2945,2945,2945,2945,0
|
|
20240403,094600,32585930,2945,2945,2945,2945,1
|
|
20240403,094500,32582985,2930,2930,2930,2930,0
|
|
20240403,094400,32582985,2930,2930,2930,2930,100
|
|
20240403,094300,32289985,2925,2925,2925,2925,0
|
|
20240403,094200,32289985,2925,2925,2925,2925,0
|
|
20240403,094100,32289985,2925,2925,2925,2925,0
|
|
20240403,094000,32289985,2925,2925,2925,2925,0
|
|
20240403,093900,32289985,2925,2925,2925,2925,0
|
|
20240403,093800,32289985,2925,2925,2925,2925,0
|
|
20240403,093700,32289985,2925,2925,2925,2925,0
|
|
20240403,093600,32289985,2925,2925,2925,2925,0
|
|
20240403,093500,32289985,2925,2925,2925,2925,0
|
|
20240403,093400,32289985,2925,2925,2925,2925,0
|
|
20240403,093300,32289985,2925,2925,2925,2925,145
|
|
20240403,093200,31865860,2925,2925,2925,2925,0
|
|
20240403,093100,31865860,2925,2935,2935,2925,540
|
|
20240403,093000,30281360,2925,2925,2925,2925,0
|
|
20240403,092900,30281360,2925,2925,2925,2925,0
|
|
20240403,092800,30281360,2925,2925,2925,2925,0
|
|
20240403,092700,30281360,2925,2925,2925,2925,0
|
|
20240403,092600,30281360,2925,2925,2925,2925,0
|
|
20240403,092500,30281360,2925,2925,2925,2925,0
|
|
20240403,092400,30281360,2925,2925,2925,2925,0
|
|
20240403,092300,30281360,2925,2925,2925,2925,346
|
|
20240403,092200,29269310,2950,2925,2950,2925,2000
|
|
20240403,092100,23385565,2925,2920,2925,2920,102
|
|
20240403,092000,23087405,2905,2905,2905,2905,120
|
|
20240403,091900,22738805,2905,2905,2905,2905,78
|
|
20240403,091800,22512215,2900,2900,2900,2900,1102
|
|
20240403,091700,19316415,2900,2905,2905,2900,3820
|
|
20240403,091600,8238365,2905,2905,2905,2905,137
|
|
20240403,091500,7840380,2905,2910,2910,2905,300
|
|
20240403,091400,6968120,2900,2900,2900,2900,0
|
|
20240403,091300,6968120,2900,2900,2900,2900,0
|
|
20240403,091200,6968120,2900,2900,2900,2900,0
|
|
20240403,091100,6968120,2900,2900,2900,2900,200
|
|
20240403,091000,6388120,2900,2900,2900,2900,0
|
|
20240403,090900,6388120,2900,2910,2910,2900,1716
|
|
20240403,090800,1402120,2910,2910,2910,2910,0
|
|
20240403,090700,1402120,2910,2915,2915,2910,129
|
|
20240403,090600,1026675,2925,2925,2925,2925,0
|
|
20240403,090500,1026675,2925,2925,2925,2925,0
|
|
20240403,090400,1026675,2925,2925,2925,2925,0
|
|
20240403,090300,1026675,2925,2925,2925,2925,0
|
|
20240403,090200,1026675,2925,2925,2925,2925,0
|
|
20240403,090100,1026675,2925,2925,2925,2925,1
|
|
20240403,090000,1023750,2925,2925,2925,2925,350
|