641 lines
30 KiB
CSV
641 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,193800,29234480,2210,2210,2210,2210,339
|
|
20240401,193700,29234480,2210,2210,2210,2210,0
|
|
20240401,193600,29234480,2210,2210,2210,2210,0
|
|
20240401,193500,29234480,2210,2210,2210,2210,0
|
|
20240401,193400,29234480,2210,2210,2210,2210,0
|
|
20240401,193300,29234480,2210,2210,2210,2210,0
|
|
20240401,193200,29234480,2210,2210,2210,2210,0
|
|
20240401,193100,29234480,2210,2210,2210,2210,0
|
|
20240401,193000,29234480,2210,2210,2210,2210,0
|
|
20240401,192900,29234480,2210,2210,2210,2210,0
|
|
20240401,192800,29234480,2210,2210,2210,2210,0
|
|
20240401,192700,29234480,2210,2210,2210,2210,0
|
|
20240401,192600,29234480,2210,2210,2210,2210,0
|
|
20240401,192500,29234480,2210,2210,2210,2210,0
|
|
20240401,192400,29234480,2210,2210,2210,2210,0
|
|
20240401,192300,29234480,2210,2210,2210,2210,0
|
|
20240401,192200,29234480,2210,2210,2210,2210,0
|
|
20240401,192100,29234480,2210,2210,2210,2210,0
|
|
20240401,192000,29234480,2210,2210,2210,2210,0
|
|
20240401,191900,29234480,2210,2210,2210,2210,0
|
|
20240401,191800,29234480,2210,2210,2210,2210,0
|
|
20240401,191700,29234480,2210,2210,2210,2210,0
|
|
20240401,191600,29234480,2210,2210,2210,2210,0
|
|
20240401,191500,29234480,2210,2210,2210,2210,0
|
|
20240401,191400,29234480,2210,2210,2210,2210,0
|
|
20240401,191300,29234480,2210,2210,2210,2210,0
|
|
20240401,191200,29234480,2210,2210,2210,2210,0
|
|
20240401,191100,29234480,2210,2210,2210,2210,0
|
|
20240401,191000,29234480,2210,2210,2210,2210,0
|
|
20240401,190900,29234480,2210,2210,2210,2210,0
|
|
20240401,190800,29234480,2210,2210,2210,2210,339
|
|
20240401,190700,29234480,2210,2210,2210,2210,0
|
|
20240401,190600,29234480,2210,2210,2210,2210,0
|
|
20240401,190500,29234480,2210,2210,2210,2210,0
|
|
20240401,190400,29234480,2210,2210,2210,2210,0
|
|
20240401,190300,29234480,2210,2210,2210,2210,0
|
|
20240401,190200,29234480,2210,2210,2210,2210,0
|
|
20240401,190100,29234480,2210,2210,2210,2210,0
|
|
20240401,190000,29234480,2210,2210,2210,2210,0
|
|
20240401,185900,29234480,2210,2210,2210,2210,0
|
|
20240401,185800,29234480,2210,2210,2210,2210,0
|
|
20240401,185700,29234480,2210,2210,2210,2210,0
|
|
20240401,185600,29234480,2210,2210,2210,2210,0
|
|
20240401,185500,29234480,2210,2210,2210,2210,0
|
|
20240401,185400,29234480,2210,2210,2210,2210,0
|
|
20240401,185300,29234480,2210,2210,2210,2210,0
|
|
20240401,185200,29234480,2210,2210,2210,2210,0
|
|
20240401,185100,29234480,2210,2210,2210,2210,0
|
|
20240401,185000,29234480,2210,2210,2210,2210,0
|
|
20240401,184900,29234480,2210,2210,2210,2210,0
|
|
20240401,184800,29234480,2210,2210,2210,2210,0
|
|
20240401,184700,29234480,2210,2210,2210,2210,0
|
|
20240401,184600,29234480,2210,2210,2210,2210,0
|
|
20240401,184500,29234480,2210,2210,2210,2210,0
|
|
20240401,184400,29234480,2210,2210,2210,2210,0
|
|
20240401,184300,29234480,2210,2210,2210,2210,0
|
|
20240401,184200,29234480,2210,2210,2210,2210,0
|
|
20240401,184100,29234480,2210,2210,2210,2210,0
|
|
20240401,184000,29234480,2210,2210,2210,2210,0
|
|
20240401,183900,29234480,2210,2210,2210,2210,0
|
|
20240401,183800,29234480,2210,2210,2210,2210,339
|
|
20240401,183700,29234480,2210,2210,2210,2210,0
|
|
20240401,183600,29234480,2210,2210,2210,2210,0
|
|
20240401,183500,29234480,2210,2210,2210,2210,0
|
|
20240401,183400,29234480,2210,2210,2210,2210,0
|
|
20240401,183300,29234480,2210,2210,2210,2210,0
|
|
20240401,183200,29234480,2210,2210,2210,2210,0
|
|
20240401,183100,29234480,2210,2210,2210,2210,0
|
|
20240401,183000,29234480,2210,2210,2210,2210,0
|
|
20240401,182900,29234480,2210,2210,2210,2210,0
|
|
20240401,182800,29234480,2210,2210,2210,2210,0
|
|
20240401,182700,29234480,2210,2210,2210,2210,0
|
|
20240401,182600,29234480,2210,2210,2210,2210,0
|
|
20240401,182500,29234480,2210,2210,2210,2210,0
|
|
20240401,182400,29234480,2210,2210,2210,2210,0
|
|
20240401,182300,29234480,2210,2210,2210,2210,0
|
|
20240401,182200,29234480,2210,2210,2210,2210,0
|
|
20240401,182100,29234480,2210,2210,2210,2210,0
|
|
20240401,182000,29234480,2210,2210,2210,2210,0
|
|
20240401,181900,29234480,2210,2210,2210,2210,0
|
|
20240401,181800,29234480,2210,2210,2210,2210,0
|
|
20240401,181700,29234480,2210,2210,2210,2210,0
|
|
20240401,181600,29234480,2210,2210,2210,2210,0
|
|
20240401,181500,29234480,2210,2210,2210,2210,0
|
|
20240401,181400,29234480,2210,2210,2210,2210,0
|
|
20240401,181300,29234480,2210,2210,2210,2210,0
|
|
20240401,181200,29234480,2210,2210,2210,2210,0
|
|
20240401,181100,29234480,2210,2210,2210,2210,0
|
|
20240401,181000,29234480,2210,2210,2210,2210,0
|
|
20240401,180900,29234480,2210,2210,2210,2210,0
|
|
20240401,180800,29234480,2210,2210,2210,2210,339
|
|
20240401,180700,29234480,2210,2210,2210,2210,0
|
|
20240401,180600,29234480,2210,2210,2210,2210,0
|
|
20240401,180500,29234480,2210,2210,2210,2210,0
|
|
20240401,180400,29234480,2210,2210,2210,2210,0
|
|
20240401,180300,29234480,2210,2210,2210,2210,0
|
|
20240401,180200,29234480,2210,2210,2210,2210,0
|
|
20240401,180100,29234480,2210,2210,2210,2210,0
|
|
20240401,180000,29234480,2210,2210,2210,2210,0
|
|
20240401,175900,29234480,2210,2210,2210,2210,0
|
|
20240401,175800,29234480,2210,2210,2210,2210,0
|
|
20240401,175700,29234480,2210,2210,2210,2210,0
|
|
20240401,175600,29234480,2210,2210,2210,2210,0
|
|
20240401,175500,29234480,2210,2210,2210,2210,0
|
|
20240401,175400,29234480,2210,2210,2210,2210,0
|
|
20240401,175300,29234480,2210,2210,2210,2210,0
|
|
20240401,175200,29234480,2210,2210,2210,2210,0
|
|
20240401,175100,29234480,2210,2210,2210,2210,0
|
|
20240401,175000,29234480,2210,2210,2210,2210,0
|
|
20240401,174900,29234480,2210,2210,2210,2210,0
|
|
20240401,174800,29234480,2210,2210,2210,2210,0
|
|
20240401,174700,29234480,2210,2210,2210,2210,0
|
|
20240401,174600,29234480,2210,2210,2210,2210,0
|
|
20240401,174500,29234480,2210,2210,2210,2210,0
|
|
20240401,174400,29234480,2210,2210,2210,2210,0
|
|
20240401,174300,29234480,2210,2210,2210,2210,0
|
|
20240401,174200,29234480,2210,2210,2210,2210,0
|
|
20240401,174100,29234480,2210,2210,2210,2210,0
|
|
20240401,174000,29234480,2210,2210,2210,2210,0
|
|
20240401,173900,29234480,2210,2210,2210,2210,0
|
|
20240401,173800,29234480,2210,2210,2210,2210,339
|
|
20240401,173700,29234480,2210,2210,2210,2210,0
|
|
20240401,173600,29234480,2210,2210,2210,2210,0
|
|
20240401,173500,29234480,2210,2210,2210,2210,0
|
|
20240401,173400,29234480,2210,2210,2210,2210,0
|
|
20240401,173300,29234480,2210,2210,2210,2210,0
|
|
20240401,173200,29234480,2210,2210,2210,2210,0
|
|
20240401,173100,29234480,2210,2210,2210,2210,0
|
|
20240401,173000,29234480,2210,2210,2210,2210,0
|
|
20240401,172900,29234480,2210,2210,2210,2210,0
|
|
20240401,172800,29234480,2210,2210,2210,2210,0
|
|
20240401,172700,29234480,2210,2210,2210,2210,0
|
|
20240401,172600,29234480,2210,2210,2210,2210,0
|
|
20240401,172500,29234480,2210,2210,2210,2210,0
|
|
20240401,172400,29234480,2210,2210,2210,2210,0
|
|
20240401,172300,29234480,2210,2210,2210,2210,0
|
|
20240401,172200,29234480,2210,2210,2210,2210,0
|
|
20240401,172100,29234480,2210,2210,2210,2210,0
|
|
20240401,172000,29234480,2210,2210,2210,2210,0
|
|
20240401,171900,29234480,2210,2210,2210,2210,0
|
|
20240401,171800,29234480,2210,2210,2210,2210,0
|
|
20240401,171700,29234480,2210,2210,2210,2210,0
|
|
20240401,171600,29234480,2210,2210,2210,2210,0
|
|
20240401,171500,29234480,2210,2210,2210,2210,0
|
|
20240401,171400,29234480,2210,2210,2210,2210,0
|
|
20240401,171300,29234480,2210,2210,2210,2210,0
|
|
20240401,171200,29234480,2210,2210,2210,2210,0
|
|
20240401,171100,29234480,2210,2210,2210,2210,0
|
|
20240401,171000,29234480,2210,2210,2210,2210,0
|
|
20240401,170900,29234480,2210,2210,2210,2210,0
|
|
20240401,170800,29234480,2210,2210,2210,2210,339
|
|
20240401,170700,29234480,2210,2210,2210,2210,0
|
|
20240401,170600,29234480,2210,2210,2210,2210,0
|
|
20240401,170500,29234480,2210,2210,2210,2210,0
|
|
20240401,170400,29234480,2210,2210,2210,2210,0
|
|
20240401,170300,29234480,2210,2210,2210,2210,0
|
|
20240401,170200,29234480,2210,2210,2210,2210,0
|
|
20240401,170100,29234480,2210,2210,2210,2210,0
|
|
20240401,170000,29234480,2210,2210,2210,2210,0
|
|
20240401,165900,29234480,2210,2210,2210,2210,0
|
|
20240401,165800,29234480,2210,2210,2210,2210,0
|
|
20240401,165700,29234480,2210,2210,2210,2210,0
|
|
20240401,165600,29234480,2210,2210,2210,2210,0
|
|
20240401,165500,29234480,2210,2210,2210,2210,0
|
|
20240401,165400,29234480,2210,2210,2210,2210,0
|
|
20240401,165300,29234480,2210,2210,2210,2210,0
|
|
20240401,165200,29234480,2210,2210,2210,2210,0
|
|
20240401,165100,29234480,2210,2210,2210,2210,0
|
|
20240401,165000,29234480,2210,2210,2210,2210,0
|
|
20240401,164900,29234480,2210,2210,2210,2210,0
|
|
20240401,164800,29234480,2210,2210,2210,2210,0
|
|
20240401,164700,29234480,2210,2210,2210,2210,0
|
|
20240401,164600,29234480,2210,2210,2210,2210,0
|
|
20240401,164500,29234480,2210,2210,2210,2210,0
|
|
20240401,164400,29234480,2210,2210,2210,2210,0
|
|
20240401,164300,29234480,2210,2210,2210,2210,0
|
|
20240401,164200,29234480,2210,2210,2210,2210,0
|
|
20240401,164100,29234480,2210,2210,2210,2210,0
|
|
20240401,164000,29234480,2210,2210,2210,2210,0
|
|
20240401,163900,29234480,2210,2210,2210,2210,0
|
|
20240401,163800,29234480,2210,2210,2210,2210,339
|
|
20240401,163700,29234480,2210,2210,2210,2210,0
|
|
20240401,163600,29234480,2210,2210,2210,2210,0
|
|
20240401,163500,29234480,2210,2210,2210,2210,0
|
|
20240401,163400,29234480,2210,2210,2210,2210,0
|
|
20240401,163300,29234480,2210,2210,2210,2210,0
|
|
20240401,163200,29234480,2210,2210,2210,2210,0
|
|
20240401,163100,29234480,2210,2210,2210,2210,0
|
|
20240401,163000,29234480,2210,2210,2210,2210,0
|
|
20240401,162900,29234480,2210,2210,2210,2210,0
|
|
20240401,162800,29234480,2210,2210,2210,2210,0
|
|
20240401,162700,29234480,2210,2210,2210,2210,0
|
|
20240401,162600,29234480,2210,2210,2210,2210,0
|
|
20240401,162500,29234480,2210,2210,2210,2210,0
|
|
20240401,162400,29234480,2210,2210,2210,2210,0
|
|
20240401,162300,29234480,2210,2210,2210,2210,0
|
|
20240401,162200,29234480,2210,2210,2210,2210,0
|
|
20240401,162100,29234480,2210,2210,2210,2210,0
|
|
20240401,162000,29234480,2210,2210,2210,2210,0
|
|
20240401,161900,29234480,2210,2210,2210,2210,0
|
|
20240401,161800,29234480,2210,2210,2210,2210,0
|
|
20240401,161700,29234480,2210,2210,2210,2210,0
|
|
20240401,161600,29234480,2210,2210,2210,2210,0
|
|
20240401,161500,29234480,2210,2210,2210,2210,0
|
|
20240401,161400,29234480,2210,2210,2210,2210,0
|
|
20240401,161300,29234480,2210,2210,2210,2210,0
|
|
20240401,161200,29234480,2210,2210,2210,2210,0
|
|
20240401,161100,29234480,2210,2210,2210,2210,0
|
|
20240401,161000,29234480,2210,2210,2210,2210,0
|
|
20240401,160900,29234480,2210,2210,2210,2210,0
|
|
20240401,160800,29234480,2210,2210,2210,2210,339
|
|
20240401,160700,29234480,2210,2210,2210,2210,0
|
|
20240401,160600,29234480,2210,2210,2210,2210,0
|
|
20240401,160500,29234480,2210,2210,2210,2210,0
|
|
20240401,160400,29234480,2210,2210,2210,2210,0
|
|
20240401,160300,29234480,2210,2210,2210,2210,0
|
|
20240401,160200,29234480,2210,2210,2210,2210,0
|
|
20240401,160100,29234480,2210,2210,2210,2210,0
|
|
20240401,160000,29234480,2210,2210,2210,2210,0
|
|
20240401,155900,29234480,2210,2210,2210,2210,0
|
|
20240401,155800,29234480,2210,2210,2210,2210,0
|
|
20240401,155700,29234480,2210,2210,2210,2210,0
|
|
20240401,155600,29234480,2210,2210,2210,2210,0
|
|
20240401,155500,29234480,2210,2210,2210,2210,0
|
|
20240401,155400,29234480,2210,2210,2210,2210,0
|
|
20240401,155300,29234480,2210,2210,2210,2210,0
|
|
20240401,155200,29234480,2210,2210,2210,2210,0
|
|
20240401,155100,29234480,2210,2210,2210,2210,0
|
|
20240401,155000,29234480,2210,2210,2210,2210,0
|
|
20240401,154900,29234480,2210,2210,2210,2210,0
|
|
20240401,154800,29234480,2210,2210,2210,2210,0
|
|
20240401,154700,29234480,2210,2210,2210,2210,0
|
|
20240401,154600,29234480,2210,2210,2210,2210,0
|
|
20240401,154500,29234480,2210,2210,2210,2210,0
|
|
20240401,154400,29234480,2210,2210,2210,2210,0
|
|
20240401,154300,29234480,2210,2210,2210,2210,0
|
|
20240401,154200,29234480,2210,2210,2210,2210,0
|
|
20240401,154100,29234480,2210,2210,2210,2210,0
|
|
20240401,154000,29234480,2210,2210,2210,2210,0
|
|
20240401,153900,29234480,2210,2210,2210,2210,0
|
|
20240401,153800,29234480,2210,2210,2210,2210,339
|
|
20240401,153700,29234480,2210,2210,2210,2210,0
|
|
20240401,153600,29234480,2210,2210,2210,2210,0
|
|
20240401,153500,29234480,2210,2210,2210,2210,0
|
|
20240401,153400,29234480,2210,2210,2210,2210,0
|
|
20240401,153300,29234480,2210,2210,2210,2210,0
|
|
20240401,153200,29234480,2210,2210,2210,2210,0
|
|
20240401,153100,29234480,2210,2210,2210,2210,0
|
|
20240401,153000,29234480,2210,2210,2210,2210,339
|
|
20240401,152900,28485290,2220,2220,2220,2220,0
|
|
20240401,152800,28485290,2220,2220,2220,2220,0
|
|
20240401,152700,28485290,2220,2220,2220,2220,0
|
|
20240401,152600,28485290,2220,2220,2220,2220,0
|
|
20240401,152500,28485290,2220,2220,2220,2220,0
|
|
20240401,152400,28485290,2220,2220,2220,2220,0
|
|
20240401,152300,28485290,2220,2220,2220,2220,0
|
|
20240401,152200,28485290,2220,2220,2220,2220,0
|
|
20240401,152100,28485290,2220,2220,2220,2220,0
|
|
20240401,152000,28485290,2220,2220,2220,2220,0
|
|
20240401,151900,28485290,2220,2225,2225,2220,38
|
|
20240401,151800,28400915,2225,2230,2230,2225,2
|
|
20240401,151700,28396460,2225,2230,2230,2225,3
|
|
20240401,151600,28389775,2230,2230,2230,2230,4
|
|
20240401,151500,28380855,2230,2230,2230,2230,0
|
|
20240401,151400,28380855,2230,2230,2230,2230,0
|
|
20240401,151300,28380855,2230,2230,2230,2230,0
|
|
20240401,151200,28380855,2230,2230,2230,2230,0
|
|
20240401,151100,28380855,2230,2230,2230,2230,5
|
|
20240401,151000,28369705,2230,2230,2230,2230,0
|
|
20240401,150900,28369705,2230,2230,2230,2230,0
|
|
20240401,150800,28369705,2230,2230,2230,2230,0
|
|
20240401,150700,28369705,2230,2230,2230,2230,0
|
|
20240401,150600,28369705,2230,2230,2230,2230,0
|
|
20240401,150500,28369705,2230,2230,2230,2230,0
|
|
20240401,150400,28369705,2230,2230,2230,2230,0
|
|
20240401,150300,28369705,2230,2230,2230,2230,0
|
|
20240401,150200,28369705,2230,2230,2230,2230,2
|
|
20240401,150100,28365245,2230,2230,2230,2230,0
|
|
20240401,150000,28365245,2230,2230,2230,2230,0
|
|
20240401,145900,28365245,2230,2230,2230,2230,0
|
|
20240401,145800,28365245,2230,2230,2230,2230,1
|
|
20240401,145700,28363015,2230,2230,2230,2230,0
|
|
20240401,145600,28363015,2230,2230,2230,2230,0
|
|
20240401,145500,28363015,2230,2230,2230,2230,2
|
|
20240401,145400,28358555,2215,2225,2225,2215,250
|
|
20240401,145300,27803735,2230,2230,2230,2230,0
|
|
20240401,145200,27803735,2230,2230,2230,2230,11
|
|
20240401,145100,27779205,2230,2230,2230,2230,3
|
|
20240401,145000,27772515,2235,2235,2235,2235,0
|
|
20240401,144900,27772515,2235,2235,2235,2235,0
|
|
20240401,144800,27772515,2235,2235,2235,2235,0
|
|
20240401,144700,27772515,2235,2235,2235,2235,0
|
|
20240401,144600,27772515,2235,2235,2235,2235,0
|
|
20240401,144500,27772515,2235,2235,2235,2235,0
|
|
20240401,144400,27772515,2235,2235,2235,2235,0
|
|
20240401,144300,27772515,2235,2235,2235,2235,0
|
|
20240401,144200,27772515,2235,2235,2235,2235,0
|
|
20240401,144100,27772515,2235,2230,2235,2230,3
|
|
20240401,144000,27765815,2220,2220,2220,2220,163
|
|
20240401,143900,27403955,2225,2225,2225,2225,0
|
|
20240401,143800,27403955,2225,2225,2225,2225,0
|
|
20240401,143700,27403955,2225,2225,2225,2225,0
|
|
20240401,143600,27403955,2225,2225,2225,2225,0
|
|
20240401,143500,27403955,2225,2225,2225,2225,0
|
|
20240401,143400,27403955,2225,2225,2225,2225,0
|
|
20240401,143300,27403955,2225,2225,2225,2225,0
|
|
20240401,143200,27403955,2225,2225,2225,2225,0
|
|
20240401,143100,27403955,2225,2225,2225,2225,0
|
|
20240401,143000,27403955,2225,2225,2225,2225,0
|
|
20240401,142900,27403955,2225,2225,2225,2225,0
|
|
20240401,142800,27403955,2225,2225,2225,2225,9
|
|
20240401,142700,27383930,2210,2210,2210,2210,0
|
|
20240401,142600,27383930,2210,2210,2210,2210,530
|
|
20240401,142500,26212630,2225,2225,2225,2225,0
|
|
20240401,142400,26212630,2225,2225,2225,2225,0
|
|
20240401,142300,26212630,2225,2225,2225,2225,0
|
|
20240401,142200,26212630,2225,2225,2225,2225,1
|
|
20240401,142100,26210405,2210,2210,2210,2210,0
|
|
20240401,142000,26210405,2210,2210,2210,2210,0
|
|
20240401,141900,26210405,2210,2215,2215,2210,890
|
|
20240401,141800,24243075,2225,2225,2225,2225,0
|
|
20240401,141700,24243075,2225,2225,2225,2225,0
|
|
20240401,141600,24243075,2225,2225,2225,2225,0
|
|
20240401,141500,24243075,2225,2225,2225,2225,0
|
|
20240401,141400,24243075,2225,2225,2225,2225,0
|
|
20240401,141300,24243075,2225,2225,2225,2225,0
|
|
20240401,141200,24243075,2225,2225,2225,2225,0
|
|
20240401,141100,24243075,2225,2225,2225,2225,0
|
|
20240401,141000,24243075,2225,2225,2225,2225,0
|
|
20240401,140900,24243075,2225,2225,2225,2225,0
|
|
20240401,140800,24243075,2225,2225,2225,2225,0
|
|
20240401,140700,24243075,2225,2225,2225,2225,0
|
|
20240401,140600,24243075,2225,2225,2225,2225,0
|
|
20240401,140500,24243075,2225,2225,2225,2225,0
|
|
20240401,140400,24243075,2225,2225,2225,2225,0
|
|
20240401,140300,24243075,2225,2225,2225,2225,0
|
|
20240401,140200,24243075,2225,2225,2225,2225,0
|
|
20240401,140100,24243075,2225,2225,2225,2225,0
|
|
20240401,140000,24243075,2225,2225,2225,2225,0
|
|
20240401,135900,24243075,2225,2225,2225,2225,0
|
|
20240401,135800,24243075,2225,2225,2225,2225,0
|
|
20240401,135700,24243075,2225,2225,2225,2225,0
|
|
20240401,135600,24243075,2225,2225,2225,2225,0
|
|
20240401,135500,24243075,2225,2225,2225,2225,0
|
|
20240401,135400,24243075,2225,2225,2225,2225,0
|
|
20240401,135300,24243075,2225,2225,2225,2225,25
|
|
20240401,135200,24187450,2225,2225,2225,2225,0
|
|
20240401,135100,24187450,2225,2225,2225,2225,1
|
|
20240401,135000,24185225,2225,2210,2225,2210,449
|
|
20240401,134900,23192920,2220,2220,2220,2220,30
|
|
20240401,134800,23126320,2220,2220,2220,2220,1
|
|
20240401,134700,23124100,2215,2215,2215,2215,0
|
|
20240401,134600,23124100,2215,2215,2215,2215,0
|
|
20240401,134500,23124100,2215,2215,2215,2215,485
|
|
20240401,134400,22049825,2215,2215,2215,2215,48
|
|
20240401,134300,21943505,2225,2225,2225,2225,0
|
|
20240401,134200,21943505,2225,2225,2225,2225,0
|
|
20240401,134100,21943505,2225,2225,2225,2225,2
|
|
20240401,134000,21939055,2215,2215,2215,2215,0
|
|
20240401,133900,21939055,2215,2215,2215,2215,50
|
|
20240401,133800,21828305,2235,2235,2235,2235,0
|
|
20240401,133700,21828305,2235,2235,2235,2235,0
|
|
20240401,133600,21828305,2235,2235,2235,2235,0
|
|
20240401,133500,21828305,2235,2235,2235,2235,0
|
|
20240401,133400,21828305,2235,2235,2235,2235,0
|
|
20240401,133300,21828305,2235,2235,2235,2235,0
|
|
20240401,133200,21828305,2235,2235,2235,2235,0
|
|
20240401,133100,21828305,2235,2235,2235,2235,0
|
|
20240401,133000,21828305,2235,2235,2235,2235,9
|
|
20240401,132900,21808190,2235,2235,2235,2235,0
|
|
20240401,132800,21808190,2235,2235,2235,2235,0
|
|
20240401,132700,21808190,2235,2235,2235,2235,0
|
|
20240401,132600,21808190,2235,2235,2235,2235,1
|
|
20240401,132500,21805955,2235,2235,2235,2235,0
|
|
20240401,132400,21805955,2235,2235,2235,2235,0
|
|
20240401,132300,21805955,2235,2235,2235,2235,0
|
|
20240401,132200,21805955,2235,2235,2235,2235,0
|
|
20240401,132100,21805955,2235,2235,2235,2235,0
|
|
20240401,132000,21805955,2235,2235,2235,2235,0
|
|
20240401,131900,21805955,2235,2235,2235,2235,0
|
|
20240401,131800,21805955,2235,2235,2235,2235,0
|
|
20240401,131700,21805955,2235,2235,2235,2235,0
|
|
20240401,131600,21805955,2235,2235,2235,2235,0
|
|
20240401,131500,21805955,2235,2235,2235,2235,0
|
|
20240401,131400,21805955,2235,2235,2235,2235,1
|
|
20240401,131300,21803720,2215,2215,2215,2215,0
|
|
20240401,131200,21803720,2215,2215,2215,2215,0
|
|
20240401,131100,21803720,2215,2215,2215,2215,0
|
|
20240401,131000,21803720,2215,2215,2215,2215,0
|
|
20240401,130900,21803720,2215,2215,2215,2215,0
|
|
20240401,130800,21803720,2215,2215,2215,2215,2614
|
|
20240401,130700,16013710,2215,2215,2215,2215,200
|
|
20240401,130600,15570710,2215,2215,2215,2215,0
|
|
20240401,130500,15570710,2215,2215,2215,2215,0
|
|
20240401,130400,15570710,2215,2215,2215,2215,0
|
|
20240401,130300,15570710,2215,2215,2215,2215,1
|
|
20240401,130200,15568495,2215,2215,2215,2215,0
|
|
20240401,130100,15568495,2215,2215,2215,2215,3
|
|
20240401,130000,15561850,2210,2210,2210,2210,0
|
|
20240401,125900,15561850,2210,2210,2210,2210,0
|
|
20240401,125800,15561850,2210,2210,2210,2210,0
|
|
20240401,125700,15561850,2210,2210,2210,2210,0
|
|
20240401,125600,15561850,2210,2210,2210,2210,0
|
|
20240401,125500,15561850,2210,2210,2210,2210,0
|
|
20240401,125400,15561850,2210,2210,2210,2210,0
|
|
20240401,125300,15561850,2210,2210,2210,2210,0
|
|
20240401,125200,15561850,2210,2210,2210,2210,0
|
|
20240401,125100,15561850,2210,2210,2210,2210,0
|
|
20240401,125000,15561850,2210,2210,2210,2210,150
|
|
20240401,124900,15230350,2215,2215,2215,2215,0
|
|
20240401,124800,15230350,2215,2215,2215,2215,1
|
|
20240401,124700,15228135,2215,2215,2215,2215,0
|
|
20240401,124600,15228135,2215,2215,2215,2215,3
|
|
20240401,124500,15221490,2210,2210,2210,2210,82
|
|
20240401,124400,15040270,2215,2215,2215,2215,1
|
|
20240401,124300,15038055,2215,2215,2215,2215,0
|
|
20240401,124200,15038055,2215,2215,2215,2215,0
|
|
20240401,124100,15038055,2215,2215,2215,2215,0
|
|
20240401,124000,15038055,2215,2215,2215,2215,0
|
|
20240401,123900,15038055,2215,2215,2215,2215,0
|
|
20240401,123800,15038055,2215,2215,2215,2215,0
|
|
20240401,123700,15038055,2215,2215,2215,2215,0
|
|
20240401,123600,15038055,2215,2215,2215,2215,0
|
|
20240401,123500,15038055,2215,2215,2215,2215,0
|
|
20240401,123400,15038055,2215,2215,2215,2215,1
|
|
20240401,123300,15035840,2215,2215,2215,2215,48
|
|
20240401,123200,14929520,2220,2220,2220,2220,3
|
|
20240401,123100,14922860,2220,2220,2220,2220,1
|
|
20240401,123000,14920640,2220,2220,2220,2220,0
|
|
20240401,122900,14920640,2220,2220,2220,2220,3
|
|
20240401,122800,14913980,2220,2220,2220,2220,39
|
|
20240401,122700,14827400,2225,2225,2225,2225,0
|
|
20240401,122600,14827400,2225,2225,2225,2225,15
|
|
20240401,122500,14794025,2235,2235,2235,2235,0
|
|
20240401,122400,14794025,2235,2235,2235,2235,0
|
|
20240401,122300,14794025,2235,2235,2235,2235,0
|
|
20240401,122200,14794025,2235,2235,2235,2235,0
|
|
20240401,122100,14794025,2235,2235,2235,2235,0
|
|
20240401,122000,14794025,2235,2235,2235,2235,0
|
|
20240401,121900,14794025,2235,2235,2235,2235,0
|
|
20240401,121800,14794025,2235,2235,2235,2235,0
|
|
20240401,121700,14794025,2235,2235,2235,2235,0
|
|
20240401,121600,14794025,2235,2235,2235,2235,0
|
|
20240401,121500,14794025,2235,2235,2235,2235,0
|
|
20240401,121400,14794025,2235,2235,2235,2235,0
|
|
20240401,121300,14794025,2235,2235,2235,2235,0
|
|
20240401,121200,14794025,2235,2235,2235,2235,0
|
|
20240401,121100,14794025,2235,2235,2235,2235,0
|
|
20240401,121000,14794025,2235,2235,2235,2235,0
|
|
20240401,120900,14794025,2235,2230,2235,2230,2
|
|
20240401,120800,14789560,2240,2240,2240,2240,0
|
|
20240401,120700,14789560,2240,2240,2240,2240,0
|
|
20240401,120600,14789560,2240,2240,2240,2240,0
|
|
20240401,120500,14789560,2240,2240,2240,2240,0
|
|
20240401,120400,14789560,2240,2240,2240,2240,0
|
|
20240401,120300,14789560,2240,2240,2240,2240,0
|
|
20240401,120200,14789560,2240,2240,2240,2240,0
|
|
20240401,120100,14789560,2240,2240,2240,2240,0
|
|
20240401,120000,14789560,2240,2240,2240,2240,0
|
|
20240401,115900,14789560,2240,2240,2240,2240,0
|
|
20240401,115800,14789560,2240,2240,2240,2240,0
|
|
20240401,115700,14789560,2240,2240,2240,2240,0
|
|
20240401,115600,14789560,2240,2240,2240,2240,0
|
|
20240401,115500,14789560,2240,2240,2240,2240,0
|
|
20240401,115400,14789560,2240,2240,2240,2240,0
|
|
20240401,115300,14789560,2240,2240,2240,2240,0
|
|
20240401,115200,14789560,2240,2240,2240,2240,0
|
|
20240401,115100,14789560,2240,2240,2240,2240,0
|
|
20240401,115000,14789560,2240,2240,2240,2240,0
|
|
20240401,114900,14789560,2240,2240,2240,2240,0
|
|
20240401,114800,14789560,2240,2240,2240,2240,0
|
|
20240401,114700,14789560,2240,2240,2240,2240,0
|
|
20240401,114600,14789560,2240,2240,2240,2240,0
|
|
20240401,114500,14789560,2240,2240,2240,2240,0
|
|
20240401,114400,14789560,2240,2240,2240,2240,0
|
|
20240401,114300,14789560,2240,2240,2240,2240,0
|
|
20240401,114200,14789560,2240,2240,2240,2240,0
|
|
20240401,114100,14789560,2240,2240,2240,2240,0
|
|
20240401,114000,14789560,2240,2235,2240,2235,11
|
|
20240401,113900,14764970,2235,2235,2235,2235,0
|
|
20240401,113800,14764970,2235,2235,2235,2235,0
|
|
20240401,113700,14764970,2235,2235,2235,2235,0
|
|
20240401,113600,14764970,2235,2235,2235,2235,0
|
|
20240401,113500,14764970,2235,2235,2235,2235,0
|
|
20240401,113400,14764970,2235,2235,2235,2235,0
|
|
20240401,113300,14764970,2235,2235,2235,2235,0
|
|
20240401,113200,14764970,2235,2235,2235,2235,0
|
|
20240401,113100,14764970,2235,2235,2235,2235,0
|
|
20240401,113000,14764970,2235,2235,2235,2235,0
|
|
20240401,112900,14764970,2235,2235,2235,2235,0
|
|
20240401,112800,14764970,2235,2230,2235,2230,2
|
|
20240401,112700,14760505,2220,2220,2220,2220,0
|
|
20240401,112600,14760505,2220,2220,2220,2220,10
|
|
20240401,112500,14738305,2220,2220,2220,2220,192
|
|
20240401,112400,14312065,2225,2225,2225,2225,8
|
|
20240401,112300,14294265,2225,2225,2225,2225,0
|
|
20240401,112200,14294265,2225,2225,2225,2225,942
|
|
20240401,112100,12198315,2225,2225,2225,2225,0
|
|
20240401,112000,12198315,2225,2225,2225,2225,1
|
|
20240401,111900,12196090,2225,2225,2225,2225,0
|
|
20240401,111800,12196090,2225,2225,2225,2225,1
|
|
20240401,111700,12193865,2210,2210,2210,2210,0
|
|
20240401,111600,12193865,2210,2210,2210,2210,0
|
|
20240401,111500,12193865,2210,2210,2210,2210,90
|
|
20240401,111400,11994965,2210,2210,2210,2210,0
|
|
20240401,111300,11994965,2210,2210,2210,2210,0
|
|
20240401,111200,11994965,2210,2210,2210,2210,0
|
|
20240401,111100,11994965,2210,2210,2210,2210,10
|
|
20240401,111000,11972865,2210,2210,2210,2210,0
|
|
20240401,110900,11972865,2210,2210,2210,2210,0
|
|
20240401,110800,11972865,2210,2210,2210,2210,0
|
|
20240401,110700,11972865,2210,2210,2210,2210,0
|
|
20240401,110600,11972865,2210,2210,2210,2210,0
|
|
20240401,110500,11972865,2210,2210,2210,2210,100
|
|
20240401,110400,11751865,2210,2210,2210,2210,0
|
|
20240401,110300,11751865,2210,2210,2210,2210,15
|
|
20240401,110200,11718715,2215,2215,2215,2215,0
|
|
20240401,110100,11718715,2215,2215,2215,2215,28
|
|
20240401,110000,11656695,2220,2220,2220,2220,0
|
|
20240401,105900,11656695,2220,2220,2220,2220,46
|
|
20240401,105800,11554575,2225,2225,2225,2225,0
|
|
20240401,105700,11554575,2225,2225,2225,2225,0
|
|
20240401,105600,11554575,2225,2225,2225,2225,0
|
|
20240401,105500,11554575,2225,2225,2225,2225,0
|
|
20240401,105400,11554575,2225,2225,2225,2225,0
|
|
20240401,105300,11554575,2225,2225,2225,2225,0
|
|
20240401,105200,11554575,2225,2225,2225,2225,0
|
|
20240401,105100,11554575,2225,2225,2225,2225,0
|
|
20240401,105000,11554575,2225,2225,2225,2225,0
|
|
20240401,104900,11554575,2225,2225,2225,2225,0
|
|
20240401,104800,11554575,2225,2225,2225,2225,1
|
|
20240401,104700,11552350,2225,2225,2225,2225,0
|
|
20240401,104600,11552350,2225,2225,2225,2225,0
|
|
20240401,104500,11552350,2225,2225,2225,2225,9
|
|
20240401,104400,11532325,2225,2225,2225,2225,0
|
|
20240401,104300,11532325,2225,2225,2225,2225,0
|
|
20240401,104200,11532325,2225,2225,2225,2225,0
|
|
20240401,104100,11532325,2225,2225,2225,2225,0
|
|
20240401,104000,11532325,2225,2225,2225,2225,0
|
|
20240401,103900,11532325,2225,2225,2225,2225,0
|
|
20240401,103800,11532325,2225,2225,2225,2225,0
|
|
20240401,103700,11532325,2225,2225,2225,2225,156
|
|
20240401,103600,11185225,2225,2225,2225,2225,0
|
|
20240401,103500,11185225,2225,2225,2225,2225,0
|
|
20240401,103400,11185225,2225,2225,2225,2225,0
|
|
20240401,103300,11185225,2225,2225,2225,2225,0
|
|
20240401,103200,11185225,2225,2225,2225,2225,0
|
|
20240401,103100,11185225,2225,2225,2225,2225,0
|
|
20240401,103000,11185225,2225,2225,2225,2225,0
|
|
20240401,102900,11185225,2225,2225,2225,2225,0
|
|
20240401,102800,11185225,2225,2225,2225,2225,0
|
|
20240401,102700,11185225,2225,2225,2225,2225,0
|
|
20240401,102600,11185225,2225,2225,2225,2225,0
|
|
20240401,102500,11185225,2225,2225,2225,2225,0
|
|
20240401,102400,11185225,2225,2225,2225,2225,0
|
|
20240401,102300,11185225,2225,2225,2225,2225,0
|
|
20240401,102200,11185225,2225,2225,2225,2225,0
|
|
20240401,102100,11185225,2225,2225,2225,2225,0
|
|
20240401,102000,11185225,2225,2225,2225,2225,0
|
|
20240401,101900,11185225,2225,2225,2225,2225,0
|
|
20240401,101800,11185225,2225,2225,2225,2225,0
|
|
20240401,101700,11185225,2225,2225,2225,2225,0
|
|
20240401,101600,11185225,2225,2225,2225,2225,0
|
|
20240401,101500,11185225,2225,2225,2225,2225,0
|
|
20240401,101400,11185225,2225,2225,2225,2225,0
|
|
20240401,101300,11185225,2225,2225,2225,2225,50
|
|
20240401,101200,11073975,2225,2225,2225,2225,0
|
|
20240401,101100,11073975,2225,2225,2225,2225,0
|
|
20240401,101000,11073975,2225,2225,2225,2225,5
|
|
20240401,100900,11062850,2245,2245,2245,2245,0
|
|
20240401,100800,11062850,2245,2245,2245,2245,0
|
|
20240401,100700,11062850,2245,2245,2245,2245,0
|
|
20240401,100600,11062850,2245,2245,2245,2245,5
|
|
20240401,100500,11051625,2245,2245,2245,2245,0
|
|
20240401,100400,11051625,2245,2245,2245,2245,0
|
|
20240401,100300,11051625,2245,2245,2245,2245,0
|
|
20240401,100200,11051625,2245,2245,2245,2245,0
|
|
20240401,100100,11051625,2245,2245,2245,2245,0
|
|
20240401,100000,11051625,2245,2245,2245,2245,0
|
|
20240401,095900,11051625,2245,2245,2245,2245,0
|
|
20240401,095800,11051625,2245,2245,2245,2245,1
|
|
20240401,095700,11049380,2245,2245,2245,2245,0
|
|
20240401,095600,11049380,2245,2245,2245,2245,0
|
|
20240401,095500,11049380,2245,2245,2245,2245,0
|
|
20240401,095400,11049380,2245,2245,2245,2245,0
|
|
20240401,095300,11049380,2245,2245,2245,2245,222
|
|
20240401,095200,10550990,2240,2240,2240,2240,0
|
|
20240401,095100,10550990,2240,2240,2240,2240,0
|
|
20240401,095000,10550990,2240,2240,2240,2240,0
|
|
20240401,094900,10550990,2240,2240,2240,2240,0
|
|
20240401,094800,10550990,2240,2240,2240,2240,0
|
|
20240401,094700,10550990,2240,2240,2240,2240,0
|
|
20240401,094600,10550990,2240,2240,2240,2240,0
|
|
20240401,094500,10550990,2240,2240,2240,2240,0
|
|
20240401,094400,10550990,2240,2240,2240,2240,0
|
|
20240401,094300,10550990,2240,2240,2240,2240,0
|
|
20240401,094200,10550990,2240,2240,2240,2240,0
|
|
20240401,094100,10550990,2240,2240,2240,2240,0
|
|
20240401,094000,10550990,2240,2240,2240,2240,0
|
|
20240401,093900,10550990,2240,2240,2240,2240,0
|
|
20240401,093800,10550990,2240,2240,2240,2240,0
|
|
20240401,093700,10550990,2240,2240,2240,2240,0
|
|
20240401,093600,10550990,2240,2240,2240,2240,119
|
|
20240401,093500,10284430,2240,2240,2240,2240,0
|
|
20240401,093400,10284430,2240,2240,2240,2240,1
|
|
20240401,093300,10282190,2240,2240,2240,2240,0
|
|
20240401,093200,10282190,2240,2240,2240,2240,0
|
|
20240401,093100,10282190,2240,2240,2240,2240,0
|
|
20240401,093000,10282190,2240,2240,2240,2240,0
|
|
20240401,092900,10282190,2240,2240,2240,2240,1
|
|
20240401,092800,10279950,2240,2240,2240,2240,0
|
|
20240401,092700,10279950,2240,2240,2240,2240,2
|
|
20240401,092600,10275470,2225,2225,2225,2225,0
|
|
20240401,092500,10275470,2225,2240,2240,2225,105
|
|
20240401,092400,10041815,2245,2245,2245,2245,0
|
|
20240401,092300,10041815,2245,2245,2245,2245,0
|
|
20240401,092200,10041815,2245,2250,2250,2245,365
|
|
20240401,092100,9221235,2260,2260,2260,2260,1
|
|
20240401,092000,9218975,2255,2255,2255,2255,116
|
|
20240401,091900,8957395,2265,2265,2265,2265,0
|
|
20240401,091800,8957395,2265,2265,2265,2265,0
|
|
20240401,091700,8957395,2265,2265,2265,2265,0
|
|
20240401,091600,8957395,2265,2265,2265,2265,3
|
|
20240401,091500,8950600,2255,2255,2255,2255,0
|
|
20240401,091400,8950600,2255,2255,2255,2255,30
|
|
20240401,091300,8882950,2265,2265,2265,2265,0
|
|
20240401,091200,8882950,2265,2265,2265,2265,0
|
|
20240401,091100,8882950,2265,2265,2265,2265,0
|
|
20240401,091000,8882950,2265,2260,2265,2250,4
|
|
20240401,090900,8873920,2270,2270,2270,2270,0
|
|
20240401,090800,8873920,2270,2270,2270,2270,36
|
|
20240401,090700,8792200,2275,2275,2275,2275,44
|
|
20240401,090600,8692100,2275,2270,2275,2270,95
|
|
20240401,090500,8476070,2270,2245,2270,2245,1829
|
|
20240401,090400,4364725,2245,2230,2245,2230,1893
|
|
20240401,090300,129955,2230,2230,2230,2230,0
|
|
20240401,090200,129955,2230,2215,2230,2215,6
|
|
20240401,090100,116630,2210,2205,2210,2205,3
|
|
20240401,090000,110005,2200,2200,2205,2200,50
|