632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,192900,670772440,2905,2905,2905,2905,1860
|
|
20240401,192800,670772440,2905,2905,2905,2905,0
|
|
20240401,192700,670772440,2905,2905,2905,2905,0
|
|
20240401,192600,670772440,2905,2905,2905,2905,0
|
|
20240401,192500,670772440,2905,2905,2905,2905,0
|
|
20240401,192400,670772440,2905,2905,2905,2905,0
|
|
20240401,192300,670772440,2905,2905,2905,2905,0
|
|
20240401,192200,670772440,2905,2905,2905,2905,0
|
|
20240401,192100,670772440,2905,2905,2905,2905,0
|
|
20240401,192000,670772440,2905,2905,2905,2905,0
|
|
20240401,191900,670772440,2905,2905,2905,2905,0
|
|
20240401,191800,670772440,2905,2905,2905,2905,0
|
|
20240401,191700,670772440,2905,2905,2905,2905,0
|
|
20240401,191600,670772440,2905,2905,2905,2905,0
|
|
20240401,191500,670772440,2905,2905,2905,2905,0
|
|
20240401,191400,670772440,2905,2905,2905,2905,0
|
|
20240401,191300,670772440,2905,2905,2905,2905,0
|
|
20240401,191200,670772440,2905,2905,2905,2905,0
|
|
20240401,191100,670772440,2905,2905,2905,2905,0
|
|
20240401,191000,670772440,2905,2905,2905,2905,0
|
|
20240401,190900,670772440,2905,2905,2905,2905,0
|
|
20240401,190800,670772440,2905,2905,2905,2905,0
|
|
20240401,190700,670772440,2905,2905,2905,2905,0
|
|
20240401,190600,670772440,2905,2905,2905,2905,0
|
|
20240401,190500,670772440,2905,2905,2905,2905,0
|
|
20240401,190400,670772440,2905,2905,2905,2905,0
|
|
20240401,190300,670772440,2905,2905,2905,2905,0
|
|
20240401,190200,670772440,2905,2905,2905,2905,0
|
|
20240401,190100,670772440,2905,2905,2905,2905,0
|
|
20240401,190000,670772440,2905,2905,2905,2905,0
|
|
20240401,185900,670772440,2905,2905,2905,2905,1860
|
|
20240401,185800,670772440,2905,2905,2905,2905,0
|
|
20240401,185700,670772440,2905,2905,2905,2905,0
|
|
20240401,185600,670772440,2905,2905,2905,2905,0
|
|
20240401,185500,670772440,2905,2905,2905,2905,0
|
|
20240401,185400,670772440,2905,2905,2905,2905,0
|
|
20240401,185300,670772440,2905,2905,2905,2905,0
|
|
20240401,185200,670772440,2905,2905,2905,2905,0
|
|
20240401,185100,670772440,2905,2905,2905,2905,0
|
|
20240401,185000,670772440,2905,2905,2905,2905,0
|
|
20240401,184900,670772440,2905,2905,2905,2905,0
|
|
20240401,184800,670772440,2905,2905,2905,2905,0
|
|
20240401,184700,670772440,2905,2905,2905,2905,0
|
|
20240401,184600,670772440,2905,2905,2905,2905,0
|
|
20240401,184500,670772440,2905,2905,2905,2905,0
|
|
20240401,184400,670772440,2905,2905,2905,2905,0
|
|
20240401,184300,670772440,2905,2905,2905,2905,0
|
|
20240401,184200,670772440,2905,2905,2905,2905,0
|
|
20240401,184100,670772440,2905,2905,2905,2905,0
|
|
20240401,184000,670772440,2905,2905,2905,2905,0
|
|
20240401,183900,670772440,2905,2905,2905,2905,0
|
|
20240401,183800,670772440,2905,2905,2905,2905,0
|
|
20240401,183700,670772440,2905,2905,2905,2905,0
|
|
20240401,183600,670772440,2905,2905,2905,2905,0
|
|
20240401,183500,670772440,2905,2905,2905,2905,0
|
|
20240401,183400,670772440,2905,2905,2905,2905,0
|
|
20240401,183300,670772440,2905,2905,2905,2905,0
|
|
20240401,183200,670772440,2905,2905,2905,2905,0
|
|
20240401,183100,670772440,2905,2905,2905,2905,0
|
|
20240401,183000,670772440,2905,2905,2905,2905,0
|
|
20240401,182900,670772440,2905,2905,2905,2905,1860
|
|
20240401,182800,670772440,2905,2905,2905,2905,0
|
|
20240401,182700,670772440,2905,2905,2905,2905,0
|
|
20240401,182600,670772440,2905,2905,2905,2905,0
|
|
20240401,182500,670772440,2905,2905,2905,2905,0
|
|
20240401,182400,670772440,2905,2905,2905,2905,0
|
|
20240401,182300,670772440,2905,2905,2905,2905,0
|
|
20240401,182200,670772440,2905,2905,2905,2905,0
|
|
20240401,182100,670772440,2905,2905,2905,2905,0
|
|
20240401,182000,670772440,2905,2905,2905,2905,0
|
|
20240401,181900,670772440,2905,2905,2905,2905,0
|
|
20240401,181800,670772440,2905,2905,2905,2905,0
|
|
20240401,181700,670772440,2905,2905,2905,2905,0
|
|
20240401,181600,670772440,2905,2905,2905,2905,0
|
|
20240401,181500,670772440,2905,2905,2905,2905,0
|
|
20240401,181400,670772440,2905,2905,2905,2905,0
|
|
20240401,181300,670772440,2905,2905,2905,2905,0
|
|
20240401,181200,670772440,2905,2905,2905,2905,0
|
|
20240401,181100,670772440,2905,2905,2905,2905,0
|
|
20240401,181000,670772440,2905,2905,2905,2905,0
|
|
20240401,180900,670772440,2905,2905,2905,2905,0
|
|
20240401,180800,670772440,2905,2905,2905,2905,0
|
|
20240401,180700,670772440,2905,2905,2905,2905,0
|
|
20240401,180600,670772440,2905,2905,2905,2905,0
|
|
20240401,180500,670772440,2905,2905,2905,2905,0
|
|
20240401,180400,670772440,2905,2905,2905,2905,0
|
|
20240401,180300,670772440,2905,2905,2905,2905,0
|
|
20240401,180200,670772440,2905,2905,2905,2905,0
|
|
20240401,180100,670772440,2905,2905,2905,2905,0
|
|
20240401,180000,670772440,2905,2905,2905,2905,0
|
|
20240401,175900,670772440,2905,2905,2905,2905,1860
|
|
20240401,175800,670772440,2905,2905,2905,2905,0
|
|
20240401,175700,670772440,2905,2905,2905,2905,0
|
|
20240401,175600,670772440,2905,2905,2905,2905,0
|
|
20240401,175500,670772440,2905,2905,2905,2905,0
|
|
20240401,175400,670772440,2905,2905,2905,2905,0
|
|
20240401,175300,670772440,2905,2905,2905,2905,0
|
|
20240401,175200,670772440,2905,2905,2905,2905,0
|
|
20240401,175100,670772440,2905,2905,2905,2905,0
|
|
20240401,175000,670772440,2905,2905,2905,2905,0
|
|
20240401,174900,670772440,2905,2905,2905,2905,0
|
|
20240401,174800,670772440,2905,2905,2905,2905,0
|
|
20240401,174700,670772440,2905,2905,2905,2905,0
|
|
20240401,174600,670772440,2905,2905,2905,2905,0
|
|
20240401,174500,670772440,2905,2905,2905,2905,0
|
|
20240401,174400,670772440,2905,2905,2905,2905,0
|
|
20240401,174300,670772440,2905,2905,2905,2905,0
|
|
20240401,174200,670772440,2905,2905,2905,2905,0
|
|
20240401,174100,670772440,2905,2905,2905,2905,0
|
|
20240401,174000,670772440,2905,2905,2905,2905,0
|
|
20240401,173900,670772440,2905,2905,2905,2905,0
|
|
20240401,173800,670772440,2905,2905,2905,2905,0
|
|
20240401,173700,670772440,2905,2905,2905,2905,0
|
|
20240401,173600,670772440,2905,2905,2905,2905,0
|
|
20240401,173500,670772440,2905,2905,2905,2905,0
|
|
20240401,173400,670772440,2905,2905,2905,2905,0
|
|
20240401,173300,670772440,2905,2905,2905,2905,0
|
|
20240401,173200,670772440,2905,2905,2905,2905,0
|
|
20240401,173100,670772440,2905,2905,2905,2905,0
|
|
20240401,173000,670772440,2905,2905,2905,2905,0
|
|
20240401,172900,670772440,2905,2905,2905,2905,1860
|
|
20240401,172800,670772440,2905,2905,2905,2905,0
|
|
20240401,172700,670772440,2905,2905,2905,2905,0
|
|
20240401,172600,670772440,2905,2905,2905,2905,0
|
|
20240401,172500,670772440,2905,2905,2905,2905,0
|
|
20240401,172400,670772440,2905,2905,2905,2905,0
|
|
20240401,172300,670772440,2905,2905,2905,2905,0
|
|
20240401,172200,670772440,2905,2905,2905,2905,0
|
|
20240401,172100,670772440,2905,2905,2905,2905,0
|
|
20240401,172000,670772440,2905,2905,2905,2905,0
|
|
20240401,171900,670772440,2905,2905,2905,2905,0
|
|
20240401,171800,670772440,2905,2905,2905,2905,0
|
|
20240401,171700,670772440,2905,2905,2905,2905,0
|
|
20240401,171600,670772440,2905,2905,2905,2905,0
|
|
20240401,171500,670772440,2905,2905,2905,2905,0
|
|
20240401,171400,670772440,2905,2905,2905,2905,0
|
|
20240401,171300,670772440,2905,2905,2905,2905,0
|
|
20240401,171200,670772440,2905,2905,2905,2905,0
|
|
20240401,171100,670772440,2905,2905,2905,2905,0
|
|
20240401,171000,670772440,2905,2905,2905,2905,0
|
|
20240401,170900,670772440,2905,2905,2905,2905,0
|
|
20240401,170800,670772440,2905,2905,2905,2905,0
|
|
20240401,170700,670772440,2905,2905,2905,2905,0
|
|
20240401,170600,670772440,2905,2905,2905,2905,0
|
|
20240401,170500,670772440,2905,2905,2905,2905,0
|
|
20240401,170400,670772440,2905,2905,2905,2905,0
|
|
20240401,170300,670772440,2905,2905,2905,2905,0
|
|
20240401,170200,670772440,2905,2905,2905,2905,0
|
|
20240401,170100,670772440,2905,2905,2905,2905,0
|
|
20240401,170000,670772440,2905,2905,2905,2905,0
|
|
20240401,165900,670772440,2905,2905,2905,2905,1860
|
|
20240401,165800,670772440,2905,2905,2905,2905,0
|
|
20240401,165700,670772440,2905,2905,2905,2905,0
|
|
20240401,165600,670772440,2905,2905,2905,2905,0
|
|
20240401,165500,670772440,2905,2905,2905,2905,0
|
|
20240401,165400,670772440,2905,2905,2905,2905,0
|
|
20240401,165300,670772440,2905,2905,2905,2905,0
|
|
20240401,165200,670772440,2905,2905,2905,2905,0
|
|
20240401,165100,670772440,2905,2905,2905,2905,0
|
|
20240401,165000,670772440,2905,2905,2905,2905,0
|
|
20240401,164900,670772440,2905,2905,2905,2905,0
|
|
20240401,164800,670772440,2905,2905,2905,2905,0
|
|
20240401,164700,670772440,2905,2905,2905,2905,0
|
|
20240401,164600,670772440,2905,2905,2905,2905,0
|
|
20240401,164500,670772440,2905,2905,2905,2905,0
|
|
20240401,164400,670772440,2905,2905,2905,2905,0
|
|
20240401,164300,670772440,2905,2905,2905,2905,0
|
|
20240401,164200,670772440,2905,2905,2905,2905,0
|
|
20240401,164100,670772440,2905,2905,2905,2905,0
|
|
20240401,164000,670772440,2905,2905,2905,2905,0
|
|
20240401,163900,670772440,2905,2905,2905,2905,0
|
|
20240401,163800,670772440,2905,2905,2905,2905,0
|
|
20240401,163700,670772440,2905,2905,2905,2905,0
|
|
20240401,163600,670772440,2905,2905,2905,2905,0
|
|
20240401,163500,670772440,2905,2905,2905,2905,0
|
|
20240401,163400,670772440,2905,2905,2905,2905,0
|
|
20240401,163300,670772440,2905,2905,2905,2905,0
|
|
20240401,163200,670772440,2905,2905,2905,2905,0
|
|
20240401,163100,670772440,2905,2905,2905,2905,0
|
|
20240401,163000,670772440,2905,2905,2905,2905,0
|
|
20240401,162900,670772440,2905,2905,2905,2905,1860
|
|
20240401,162800,670772440,2905,2905,2905,2905,0
|
|
20240401,162700,670772440,2905,2905,2905,2905,0
|
|
20240401,162600,670772440,2905,2905,2905,2905,0
|
|
20240401,162500,670772440,2905,2905,2905,2905,0
|
|
20240401,162400,670772440,2905,2905,2905,2905,0
|
|
20240401,162300,670772440,2905,2905,2905,2905,0
|
|
20240401,162200,670772440,2905,2905,2905,2905,0
|
|
20240401,162100,670772440,2905,2905,2905,2905,0
|
|
20240401,162000,670772440,2905,2905,2905,2905,0
|
|
20240401,161900,670772440,2905,2905,2905,2905,0
|
|
20240401,161800,670772440,2905,2905,2905,2905,0
|
|
20240401,161700,670772440,2905,2905,2905,2905,0
|
|
20240401,161600,670772440,2905,2905,2905,2905,0
|
|
20240401,161500,670772440,2905,2905,2905,2905,0
|
|
20240401,161400,670772440,2905,2905,2905,2905,0
|
|
20240401,161300,670772440,2905,2905,2905,2905,0
|
|
20240401,161200,670772440,2905,2905,2905,2905,0
|
|
20240401,161100,670772440,2905,2905,2905,2905,0
|
|
20240401,161000,670772440,2905,2905,2905,2905,0
|
|
20240401,160900,670772440,2905,2905,2905,2905,0
|
|
20240401,160800,670772440,2905,2905,2905,2905,0
|
|
20240401,160700,670772440,2905,2905,2905,2905,0
|
|
20240401,160600,670772440,2905,2905,2905,2905,0
|
|
20240401,160500,670772440,2905,2905,2905,2905,0
|
|
20240401,160400,670772440,2905,2905,2905,2905,0
|
|
20240401,160300,670772440,2905,2905,2905,2905,0
|
|
20240401,160200,670772440,2905,2905,2905,2905,0
|
|
20240401,160100,670772440,2905,2905,2905,2905,0
|
|
20240401,160000,670772440,2905,2905,2905,2905,0
|
|
20240401,155900,670772440,2905,2905,2905,2905,1860
|
|
20240401,155800,670772440,2905,2905,2905,2905,0
|
|
20240401,155700,670772440,2905,2905,2905,2905,0
|
|
20240401,155600,670772440,2905,2905,2905,2905,0
|
|
20240401,155500,670772440,2905,2905,2905,2905,0
|
|
20240401,155400,670772440,2905,2905,2905,2905,0
|
|
20240401,155300,670772440,2905,2905,2905,2905,0
|
|
20240401,155200,670772440,2905,2905,2905,2905,0
|
|
20240401,155100,670772440,2905,2905,2905,2905,0
|
|
20240401,155000,670772440,2905,2905,2905,2905,0
|
|
20240401,154900,670772440,2905,2905,2905,2905,0
|
|
20240401,154800,670772440,2905,2905,2905,2905,0
|
|
20240401,154700,670772440,2905,2905,2905,2905,0
|
|
20240401,154600,670772440,2905,2905,2905,2905,0
|
|
20240401,154500,670772440,2905,2905,2905,2905,0
|
|
20240401,154400,670772440,2905,2905,2905,2905,0
|
|
20240401,154300,670772440,2905,2905,2905,2905,0
|
|
20240401,154200,670772440,2905,2905,2905,2905,0
|
|
20240401,154100,670772440,2905,2905,2905,2905,0
|
|
20240401,154000,670772440,2905,2905,2905,2905,0
|
|
20240401,153900,670772440,2905,2905,2905,2905,0
|
|
20240401,153800,670772440,2905,2905,2905,2905,0
|
|
20240401,153700,670772440,2905,2905,2905,2905,0
|
|
20240401,153600,670772440,2905,2905,2905,2905,0
|
|
20240401,153500,670772440,2905,2905,2905,2905,0
|
|
20240401,153400,670772440,2905,2905,2905,2905,0
|
|
20240401,153300,670772440,2905,2905,2905,2905,0
|
|
20240401,153200,670772440,2905,2905,2905,2905,0
|
|
20240401,153100,670772440,2905,2905,2905,2905,0
|
|
20240401,153000,670772440,2905,2905,2905,2905,1860
|
|
20240401,152900,665369140,2905,2905,2905,2905,0
|
|
20240401,152800,665369140,2905,2905,2905,2905,0
|
|
20240401,152700,665369140,2905,2905,2905,2905,0
|
|
20240401,152600,665369140,2905,2905,2905,2905,0
|
|
20240401,152500,665369140,2905,2905,2905,2905,0
|
|
20240401,152400,665369140,2905,2905,2905,2905,0
|
|
20240401,152300,665369140,2905,2905,2905,2905,0
|
|
20240401,152200,665369140,2905,2905,2905,2905,0
|
|
20240401,152100,665369140,2905,2905,2905,2905,0
|
|
20240401,152000,665369140,2905,2905,2905,2905,0
|
|
20240401,151900,665369140,2905,2930,2930,2905,5856
|
|
20240401,151800,648232435,2905,2905,2905,2905,4
|
|
20240401,151700,648220815,2935,2930,2935,2905,1259
|
|
20240401,151600,644537055,2930,2920,2930,2920,2
|
|
20240401,151500,644531205,2930,2915,2930,2915,18
|
|
20240401,151400,644478560,2930,2930,2930,2930,0
|
|
20240401,151300,644478560,2930,2930,2930,2930,0
|
|
20240401,151200,644478560,2930,2930,2930,2930,0
|
|
20240401,151100,644478560,2930,2920,2930,2920,1412
|
|
20240401,151000,640349075,2925,2905,2925,2895,381
|
|
20240401,150900,639239940,2925,2925,2925,2925,13
|
|
20240401,150800,639201915,2925,2925,2925,2925,8
|
|
20240401,150700,639178515,2930,2925,2930,2925,39
|
|
20240401,150600,639064430,2925,2900,2925,2895,326
|
|
20240401,150500,638119970,2930,2930,2930,2930,0
|
|
20240401,150400,638119970,2930,2930,2930,2930,0
|
|
20240401,150300,638119970,2930,2930,2930,2930,0
|
|
20240401,150200,638119970,2930,2925,2930,2925,2
|
|
20240401,150100,638114115,2930,2900,2930,2900,3
|
|
20240401,150000,638105360,2930,2900,2930,2900,2
|
|
20240401,145900,638099530,2935,2935,2935,2935,0
|
|
20240401,145800,638099530,2935,2935,2935,2935,0
|
|
20240401,145700,638099530,2935,2935,2935,2935,0
|
|
20240401,145600,638099530,2935,2925,2935,2925,383
|
|
20240401,145500,636978275,2930,2925,2930,2925,3000
|
|
20240401,145400,628188710,2930,2930,2930,2930,0
|
|
20240401,145300,628188710,2930,2930,2930,2930,0
|
|
20240401,145200,628188710,2930,2930,2930,2930,0
|
|
20240401,145100,628188710,2930,2920,2930,2920,500
|
|
20240401,145000,626726680,2925,2925,2930,2925,141
|
|
20240401,144900,626314205,2930,2930,2930,2930,0
|
|
20240401,144800,626314205,2930,2920,2935,2920,1217
|
|
20240401,144700,622747335,2925,2915,2930,2915,1401
|
|
20240401,144600,618649010,2895,2895,2895,2895,108
|
|
20240401,144500,618336350,2930,2930,2930,2930,0
|
|
20240401,144400,618336350,2930,2915,2930,2915,100
|
|
20240401,144300,618044055,2920,2900,2920,2900,1500
|
|
20240401,144200,613678750,2900,2900,2900,2900,1
|
|
20240401,144100,613675850,2885,2885,2885,2885,0
|
|
20240401,144000,613675850,2885,2885,2885,2885,163
|
|
20240401,143900,613205595,2900,2900,2900,2900,0
|
|
20240401,143800,613205595,2900,2900,2900,2900,0
|
|
20240401,143700,613205595,2900,2900,2900,2900,1
|
|
20240401,143600,613202695,2885,2885,2885,2885,2741
|
|
20240401,143500,605294910,2885,2890,2890,2885,86
|
|
20240401,143400,605046410,2890,2885,2890,2885,218
|
|
20240401,143300,604417470,2895,2895,2895,2895,1000
|
|
20240401,143200,601522470,2905,2905,2905,2900,2100
|
|
20240401,143100,595422010,2900,2905,2905,2900,109
|
|
20240401,143000,595105410,2910,2910,2910,2910,0
|
|
20240401,142900,595105410,2910,2910,2910,2910,0
|
|
20240401,142800,595105410,2910,2910,2910,2910,1
|
|
20240401,142700,595102500,2895,2900,2905,2895,668
|
|
20240401,142600,593162370,2890,2895,2895,2890,59
|
|
20240401,142500,592991585,2900,2900,2900,2900,0
|
|
20240401,142400,592991585,2900,2895,2900,2890,839
|
|
20240401,142300,590559475,2895,2895,2895,2895,0
|
|
20240401,142200,590559475,2895,2870,2895,2870,3
|
|
20240401,142100,590550815,2895,2895,2895,2895,0
|
|
20240401,142000,590550815,2895,2895,2895,2895,0
|
|
20240401,141900,590550815,2895,2880,2895,2875,122
|
|
20240401,141800,590199480,2895,2885,2895,2870,529
|
|
20240401,141700,588677115,2900,2900,2900,2900,0
|
|
20240401,141600,588677115,2900,2900,2900,2900,0
|
|
20240401,141500,588677115,2900,2895,2900,2895,5
|
|
20240401,141400,588662635,2900,2895,2900,2895,21
|
|
20240401,141300,588601835,2875,2895,2895,2870,4207
|
|
20240401,141200,576480175,2905,2900,2905,2885,3262
|
|
20240401,141100,567047260,2905,2900,2905,2900,217
|
|
20240401,141000,566417955,2905,2905,2905,2905,0
|
|
20240401,140900,566417955,2905,2905,2905,2905,0
|
|
20240401,140800,566417955,2905,2905,2905,2895,220
|
|
20240401,140700,565780035,2900,2900,2905,2900,85
|
|
20240401,140600,565533160,2900,2900,2900,2900,0
|
|
20240401,140500,565533160,2900,2905,2905,2900,68
|
|
20240401,140400,565335645,2905,2905,2905,2905,0
|
|
20240401,140300,565335645,2905,2905,2905,2905,0
|
|
20240401,140200,565335645,2905,2905,2905,2905,0
|
|
20240401,140100,565335645,2905,2905,2905,2905,1
|
|
20240401,140000,565332740,2895,2895,2895,2895,0
|
|
20240401,135900,565332740,2895,2895,2895,2895,0
|
|
20240401,135800,565332740,2895,2895,2895,2895,647
|
|
20240401,135700,563459675,2895,2895,2895,2895,0
|
|
20240401,135600,563459675,2895,2895,2895,2895,1
|
|
20240401,135500,563456780,2895,2895,2895,2890,1055
|
|
20240401,135400,560402575,2895,2895,2895,2895,0
|
|
20240401,135300,560402575,2895,2895,2895,2895,0
|
|
20240401,135200,560402575,2895,2895,2895,2895,0
|
|
20240401,135100,560402575,2895,2895,2895,2895,0
|
|
20240401,135000,560402575,2895,2895,2895,2895,0
|
|
20240401,134900,560402575,2895,2895,2895,2895,0
|
|
20240401,134800,560402575,2895,2895,2895,2895,0
|
|
20240401,134700,560402575,2895,2895,2895,2895,0
|
|
20240401,134600,560402575,2895,2895,2895,2890,146
|
|
20240401,134500,559979950,2895,2895,2895,2895,6
|
|
20240401,134400,559962580,2895,2895,2895,2895,0
|
|
20240401,134300,559962580,2895,2895,2895,2895,1
|
|
20240401,134200,559959685,2885,2885,2885,2885,1
|
|
20240401,134100,559956800,2880,2900,2900,2880,12995
|
|
20240401,134000,522379845,2910,2910,2910,2910,0
|
|
20240401,133900,522379845,2910,2910,2910,2910,1
|
|
20240401,133800,522376935,2900,2905,2905,2900,297
|
|
20240401,133700,521515555,2910,2910,2910,2910,0
|
|
20240401,133600,521515555,2910,2905,2910,2905,85
|
|
20240401,133500,521268625,2910,2910,2910,2910,500
|
|
20240401,133400,519813625,2910,2905,2910,2905,2
|
|
20240401,133300,519807810,2905,2905,2905,2905,10
|
|
20240401,133200,519778760,2915,2915,2915,2915,55
|
|
20240401,133100,519618435,2915,2915,2915,2915,0
|
|
20240401,133000,519618435,2915,2915,2915,2915,0
|
|
20240401,132900,519618435,2915,2905,2915,2900,637
|
|
20240401,132800,517771070,2915,2915,2915,2915,0
|
|
20240401,132700,517771070,2915,2915,2915,2915,0
|
|
20240401,132600,517771070,2915,2905,2915,2900,521
|
|
20240401,132500,516260030,2915,2915,2915,2915,0
|
|
20240401,132400,516260030,2915,2915,2915,2915,0
|
|
20240401,132300,516260030,2915,2915,2915,2915,0
|
|
20240401,132200,516260030,2915,2910,2915,2910,5
|
|
20240401,132100,516245475,2905,2910,2910,2905,39
|
|
20240401,132000,516132000,2915,2915,2915,2915,0
|
|
20240401,131900,516132000,2915,2915,2915,2915,478
|
|
20240401,131800,514738630,2925,2925,2925,2925,0
|
|
20240401,131700,514738630,2925,2925,2925,2925,0
|
|
20240401,131600,514738630,2925,2925,2925,2925,0
|
|
20240401,131500,514738630,2925,2925,2925,2925,0
|
|
20240401,131400,514738630,2925,2905,2925,2900,1405
|
|
20240401,131300,510657710,2900,2910,2910,2900,1038
|
|
20240401,131200,507639235,2925,2925,2925,2925,0
|
|
20240401,131100,507639235,2925,2925,2925,2925,0
|
|
20240401,131000,507639235,2925,2925,2925,2925,1
|
|
20240401,130900,507636310,2905,2905,2905,2905,1586
|
|
20240401,130800,503028980,2910,2910,2910,2910,0
|
|
20240401,130700,503028980,2910,2910,2910,2910,1
|
|
20240401,130600,503026070,2905,2905,2905,2905,0
|
|
20240401,130500,503026070,2905,2910,2910,2905,245
|
|
20240401,130400,502313215,2910,2910,2910,2910,0
|
|
20240401,130300,502313215,2910,2910,2910,2905,1364
|
|
20240401,130200,498345270,2910,2915,2915,2905,765
|
|
20240401,130100,496119205,2920,2925,2925,2920,549
|
|
20240401,130000,494515885,2935,2930,2935,2930,50
|
|
20240401,125900,494369160,2935,2935,2935,2935,50
|
|
20240401,125800,494222410,2940,2930,2940,2930,64
|
|
20240401,125700,494034825,2935,2930,2935,2930,604
|
|
20240401,125600,492262100,2935,2930,2935,2930,457
|
|
20240401,125500,490923080,2935,2935,2935,2935,1500
|
|
20240401,125400,486520580,2935,2930,2935,2930,133
|
|
20240401,125300,486130880,2930,2925,2930,2925,14
|
|
20240401,125200,486089925,2930,2920,2930,2920,226
|
|
20240401,125100,485428190,2925,2925,2925,2925,179
|
|
20240401,125000,484904615,2920,2920,2920,2920,222
|
|
20240401,124900,484256375,2920,2910,2920,2910,11
|
|
20240401,124800,484224355,2910,2910,2910,2910,0
|
|
20240401,124700,484224355,2910,2910,2910,2910,0
|
|
20240401,124600,484224355,2910,2910,2910,2910,0
|
|
20240401,124500,484224355,2910,2915,2915,2910,1153
|
|
20240401,124400,480863830,2915,2910,2915,2910,10
|
|
20240401,124300,480834725,2910,2910,2910,2910,1
|
|
20240401,124200,480831815,2905,2905,2905,2905,15
|
|
20240401,124100,480788240,2910,2910,2910,2910,0
|
|
20240401,124000,480788240,2910,2910,2910,2910,0
|
|
20240401,123900,480788240,2910,2910,2910,2910,0
|
|
20240401,123800,480788240,2910,2910,2910,2910,0
|
|
20240401,123700,480788240,2910,2910,2910,2910,0
|
|
20240401,123600,480788240,2910,2910,2910,2910,0
|
|
20240401,123500,480788240,2910,2910,2910,2910,0
|
|
20240401,123400,480788240,2910,2910,2910,2910,2
|
|
20240401,123300,480782420,2915,2915,2915,2915,0
|
|
20240401,123200,480782420,2915,2915,2915,2915,0
|
|
20240401,123100,480782420,2915,2915,2915,2915,0
|
|
20240401,123000,480782420,2915,2915,2915,2915,0
|
|
20240401,122900,480782420,2915,2910,2920,2910,1349
|
|
20240401,122800,476843635,2910,2920,2920,2910,53
|
|
20240401,122700,476689135,2920,2920,2920,2920,0
|
|
20240401,122600,476689135,2920,2920,2920,2920,0
|
|
20240401,122500,476689135,2920,2920,2920,2920,1
|
|
20240401,122400,476686215,2910,2910,2910,2910,0
|
|
20240401,122300,476686215,2910,2910,2910,2910,0
|
|
20240401,122200,476686215,2910,2910,2910,2910,0
|
|
20240401,122100,476686215,2910,2910,2910,2910,0
|
|
20240401,122000,476686215,2910,2910,2910,2910,0
|
|
20240401,121900,476686215,2910,2910,2910,2910,13
|
|
20240401,121800,476648385,2905,2905,2910,2905,110
|
|
20240401,121700,476328720,2895,2895,2895,2895,20
|
|
20240401,121600,476270820,2905,2905,2905,2905,0
|
|
20240401,121500,476270820,2905,2905,2905,2905,1
|
|
20240401,121400,476267915,2885,2890,2890,2885,1087
|
|
20240401,121300,473126920,2890,2895,2895,2890,127
|
|
20240401,121200,472759305,2910,2910,2910,2910,202
|
|
20240401,121100,472171485,2910,2910,2910,2910,1
|
|
20240401,121000,472168575,2910,2910,2910,2910,10
|
|
20240401,120900,472139475,2915,2915,2915,2915,0
|
|
20240401,120800,472139475,2915,2905,2915,2905,250
|
|
20240401,120700,471411345,2915,2915,2915,2915,0
|
|
20240401,120600,471411345,2915,2915,2915,2915,0
|
|
20240401,120500,471411345,2915,2900,2915,2890,548
|
|
20240401,120400,469820845,2925,2925,2925,2925,0
|
|
20240401,120300,469820845,2925,2925,2925,2925,1
|
|
20240401,120200,469817920,2930,2930,2930,2930,0
|
|
20240401,120100,469817920,2930,2930,2930,2930,0
|
|
20240401,120000,469817920,2930,2930,2930,2930,10
|
|
20240401,115900,469788620,2940,2915,2940,2915,50
|
|
20240401,115800,469641760,2920,2920,2940,2920,150
|
|
20240401,115700,469202270,2925,2895,2925,2890,2815
|
|
20240401,115600,461037860,2895,2895,2895,2895,0
|
|
20240401,115500,461037860,2895,2895,2895,2895,0
|
|
20240401,115400,461037860,2895,2895,2895,2895,8
|
|
20240401,115300,461014700,2895,2895,2895,2895,6
|
|
20240401,115200,460997330,2885,2895,2900,2885,189
|
|
20240401,115100,460449890,2900,2880,2900,2875,184
|
|
20240401,115000,459918045,2880,2910,2910,2880,7248
|
|
20240401,114900,438915035,2930,2930,2930,2930,0
|
|
20240401,114800,438915035,2930,2925,2930,2925,47
|
|
20240401,114700,438777340,2930,2915,2930,2915,35
|
|
20240401,114600,438675100,2920,2925,2925,2920,545
|
|
20240401,114500,437081920,2925,2945,2945,2920,6200
|
|
20240401,114400,418931920,2950,2950,2950,2950,0
|
|
20240401,114300,418931920,2950,2950,2950,2950,2
|
|
20240401,114200,418926020,2955,2955,2955,2955,392
|
|
20240401,114100,417767660,2955,2955,2955,2955,0
|
|
20240401,114000,417767660,2955,2955,2955,2955,0
|
|
20240401,113900,417767660,2955,2955,2955,2955,3
|
|
20240401,113800,417758795,2955,2935,2955,2935,92
|
|
20240401,113700,417487550,2935,2935,2935,2935,0
|
|
20240401,113600,417487550,2935,2935,2935,2935,0
|
|
20240401,113500,417487550,2935,2935,2935,2935,0
|
|
20240401,113400,417487550,2935,2930,2935,2930,6
|
|
20240401,113300,417469945,2940,2940,2940,2940,0
|
|
20240401,113200,417469945,2940,2930,2940,2925,1018
|
|
20240401,113100,414479555,2940,2930,2940,2925,38
|
|
20240401,113000,414368340,2940,2925,2940,2925,549
|
|
20240401,112900,412760210,2925,2940,2940,2925,3834
|
|
20240401,112800,401531170,2940,2945,2945,2940,221
|
|
20240401,112700,400880330,2945,2940,2945,2940,80
|
|
20240401,112600,400644750,2945,2940,2945,2920,3579
|
|
20240401,112500,390144715,2940,2950,2950,2940,261
|
|
20240401,112400,389376015,2950,2950,2955,2940,5259
|
|
20240401,112300,373887075,2970,2950,2970,2945,3115
|
|
20240401,112200,364695970,2975,2970,2975,2950,226
|
|
20240401,112100,364026610,2950,2955,2975,2950,2094
|
|
20240401,112000,357815945,2955,2955,2960,2935,1008
|
|
20240401,111900,354848770,2965,2965,2965,2965,64
|
|
20240401,111800,354659010,2945,2955,2955,2945,4606
|
|
20240401,111700,341071665,2975,2950,2975,2950,3295
|
|
20240401,111600,331276215,2950,2950,2980,2935,2160
|
|
20240401,111500,324864295,2955,2935,2955,2930,1887
|
|
20240401,111400,319328500,2930,2975,2980,2930,2311
|
|
20240401,111300,312486275,2980,2950,2980,2950,3342
|
|
20240401,111200,302603295,2955,2965,2965,2930,7790
|
|
20240401,111100,279556500,2975,2950,3025,2945,35491
|
|
20240401,111000,173598080,2960,2920,2960,2920,14005
|
|
20240401,110900,132322720,2920,2920,2940,2900,11288
|
|
20240401,110800,99225570,2925,2900,2925,2900,4702
|
|
20240401,110700,85489310,2920,2920,2920,2920,0
|
|
20240401,110600,85489310,2920,2885,2920,2885,8722
|
|
20240401,110500,60186865,2890,2890,2890,2890,0
|
|
20240401,110400,60186865,2890,2890,2890,2890,100
|
|
20240401,110300,59897865,2895,2890,2895,2890,1005
|
|
20240401,110200,56989485,2890,2885,2895,2880,1003
|
|
20240401,110100,54094925,2865,2865,2865,2865,9
|
|
20240401,110000,54069140,2865,2875,2875,2865,6037
|
|
20240401,105900,36729720,2885,2885,2885,2885,0
|
|
20240401,105800,36729720,2885,2885,2885,2885,0
|
|
20240401,105700,36729720,2885,2885,2885,2885,1
|
|
20240401,105600,36726835,2880,2885,2890,2880,3
|
|
20240401,105500,36718180,2875,2880,2880,2875,1156
|
|
20240401,105400,33389360,2895,2895,2895,2895,0
|
|
20240401,105300,33389360,2895,2895,2895,2895,0
|
|
20240401,105200,33389360,2895,2895,2895,2895,0
|
|
20240401,105100,33389360,2895,2895,2895,2895,0
|
|
20240401,105000,33389360,2895,2895,2895,2895,0
|
|
20240401,104900,33389360,2895,2895,2895,2895,0
|
|
20240401,104800,33389360,2895,2895,2895,2895,0
|
|
20240401,104700,33389360,2895,2895,2895,2895,0
|
|
20240401,104600,33389360,2895,2895,2895,2895,0
|
|
20240401,104500,33389360,2895,2890,2895,2880,387
|
|
20240401,104400,32273015,2900,2900,2900,2900,0
|
|
20240401,104300,32273015,2900,2900,2900,2900,0
|
|
20240401,104200,32273015,2900,2890,2900,2885,281
|
|
20240401,104100,31461015,2900,2900,2900,2900,0
|
|
20240401,104000,31461015,2900,2900,2900,2900,1
|
|
20240401,103900,31458115,2890,2890,2890,2890,24
|
|
20240401,103800,31388755,2900,2900,2900,2900,0
|
|
20240401,103700,31388755,2900,2900,2900,2900,10
|
|
20240401,103600,31359755,2900,2900,2900,2900,0
|
|
20240401,103500,31359755,2900,2900,2900,2900,0
|
|
20240401,103400,31359755,2900,2900,2900,2900,0
|
|
20240401,103300,31359755,2900,2900,2900,2900,0
|
|
20240401,103200,31359755,2900,2900,2900,2900,0
|
|
20240401,103100,31359755,2900,2900,2900,2900,0
|
|
20240401,103000,31359755,2900,2900,2900,2900,0
|
|
20240401,102900,31359755,2900,2900,2900,2900,0
|
|
20240401,102800,31359755,2900,2900,2900,2900,10
|
|
20240401,102700,31330755,2900,2900,2900,2900,0
|
|
20240401,102600,31330755,2900,2900,2900,2900,0
|
|
20240401,102500,31330755,2900,2900,2900,2900,0
|
|
20240401,102400,31330755,2900,2900,2900,2900,0
|
|
20240401,102300,31330755,2900,2900,2900,2900,0
|
|
20240401,102200,31330755,2900,2900,2900,2900,1
|
|
20240401,102100,31327855,2900,2900,2900,2900,0
|
|
20240401,102000,31327855,2900,2900,2900,2900,0
|
|
20240401,101900,31327855,2900,2900,2900,2900,1
|
|
20240401,101800,31324955,2900,2895,2900,2895,2
|
|
20240401,101700,31319160,2895,2895,2895,2895,0
|
|
20240401,101600,31319160,2895,2900,2900,2895,37
|
|
20240401,101500,31211870,2900,2900,2900,2900,1
|
|
20240401,101400,31208970,2900,2900,2900,2900,1
|
|
20240401,101300,31206070,2900,2900,2900,2900,1
|
|
20240401,101200,31203170,2895,2895,2895,2895,4
|
|
20240401,101100,31191590,2900,2900,2900,2900,0
|
|
20240401,101000,31191590,2900,2900,2900,2900,47
|
|
20240401,100900,31055290,2900,2880,2900,2880,3
|
|
20240401,100800,31046630,2900,2900,2900,2900,0
|
|
20240401,100700,31046630,2900,2900,2900,2900,0
|
|
20240401,100600,31046630,2900,2895,2900,2895,4
|
|
20240401,100500,31035045,2900,2890,2900,2890,29
|
|
20240401,100400,30951205,2895,2895,2895,2895,300
|
|
20240401,100300,30082705,2895,2895,2895,2895,0
|
|
20240401,100200,30082705,2895,2895,2895,2890,111
|
|
20240401,100100,29761410,2895,2885,2895,2885,19
|
|
20240401,100000,29706585,2890,2890,2890,2890,0
|
|
20240401,095900,29706585,2890,2890,2890,2890,420
|
|
20240401,095800,28492785,2890,2880,2890,2880,1089
|
|
20240401,095700,25356455,2890,2880,2890,2880,52
|
|
20240401,095600,25206605,2885,2885,2885,2885,0
|
|
20240401,095500,25206605,2885,2885,2885,2880,644
|
|
20240401,095400,23348720,2890,2890,2890,2890,379
|
|
20240401,095300,22253410,2890,2890,2890,2890,0
|
|
20240401,095200,22253410,2890,2890,2890,2890,2
|
|
20240401,095100,22247630,2875,2875,2875,2875,150
|
|
20240401,095000,21816380,2875,2875,2875,2875,0
|
|
20240401,094900,21816380,2875,2875,2875,2875,0
|
|
20240401,094800,21816380,2875,2875,2875,2875,0
|
|
20240401,094700,21816380,2875,2875,2875,2875,1
|
|
20240401,094600,21813505,2870,2870,2870,2870,0
|
|
20240401,094500,21813505,2870,2870,2870,2870,35
|
|
20240401,094400,21713055,2870,2870,2870,2870,1
|
|
20240401,094300,21710185,2865,2870,2870,2865,12
|
|
20240401,094200,21675760,2870,2870,2870,2870,0
|
|
20240401,094100,21675760,2870,2870,2870,2865,1159
|
|
20240401,094000,18349885,2870,2870,2870,2870,0
|
|
20240401,093900,18349885,2870,2870,2870,2870,0
|
|
20240401,093800,18349885,2870,2870,2870,2870,8
|
|
20240401,093700,18326925,2865,2865,2865,2865,0
|
|
20240401,093600,18326925,2865,2865,2865,2865,0
|
|
20240401,093500,18326925,2865,2865,2865,2865,0
|
|
20240401,093400,18326925,2865,2865,2865,2865,0
|
|
20240401,093300,18326925,2865,2865,2865,2865,0
|
|
20240401,093200,18326925,2865,2865,2865,2865,27
|
|
20240401,093100,18249570,2865,2865,2865,2865,0
|
|
20240401,093000,18249570,2865,2865,2865,2865,0
|
|
20240401,092900,18249570,2865,2865,2865,2865,0
|
|
20240401,092800,18249570,2865,2865,2865,2865,0
|
|
20240401,092700,18249570,2865,2870,2870,2865,249
|
|
20240401,092600,17535035,2860,2860,2860,2860,0
|
|
20240401,092500,17535035,2860,2860,2860,2860,0
|
|
20240401,092400,17535035,2860,2860,2860,2860,0
|
|
20240401,092300,17535035,2860,2865,2865,2860,231
|
|
20240401,092200,16873255,2865,2865,2865,2865,0
|
|
20240401,092100,16873255,2865,2865,2865,2865,0
|
|
20240401,092000,16873255,2865,2865,2865,2865,0
|
|
20240401,091900,16873255,2865,2865,2865,2865,216
|
|
20240401,091800,16254415,2865,2870,2870,2865,1163
|
|
20240401,091700,12916990,2870,2870,2870,2870,0
|
|
20240401,091600,12916990,2870,2870,2870,2870,400
|
|
20240401,091500,11768990,2870,2870,2870,2870,0
|
|
20240401,091400,11768990,2870,2875,2875,2870,1159
|
|
20240401,091300,8437330,2875,2885,2885,2875,870
|
|
20240401,091200,5927755,2885,2885,2885,2885,0
|
|
20240401,091100,5927755,2885,2885,2885,2885,0
|
|
20240401,091000,5927755,2885,2885,2885,2885,0
|
|
20240401,090900,5927755,2885,2885,2885,2885,0
|
|
20240401,090800,5927755,2885,2885,2885,2885,0
|
|
20240401,090700,5927755,2885,2880,2885,2880,7
|
|
20240401,090600,5907575,2885,2880,2885,2870,1051
|
|
20240401,090500,2883600,2890,2885,2890,2880,199
|
|
20240401,090400,2308675,2880,2880,2880,2880,10
|
|
20240401,090300,2279875,2880,2880,2880,2880,5
|
|
20240401,090200,2265475,2885,2885,2895,2885,210
|
|
20240401,090100,1657925,2895,2895,2895,2895,1
|
|
20240401,090000,1655030,2890,2895,2900,2890,571
|