645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,194200,380885838,2090,2090,2090,2090,1936
|
|
20240401,194100,380885838,2090,2090,2090,2090,0
|
|
20240401,194000,380885838,2090,2090,2090,2090,0
|
|
20240401,193900,380885838,2090,2090,2090,2090,0
|
|
20240401,193800,380885838,2090,2090,2090,2090,0
|
|
20240401,193700,380885838,2090,2090,2090,2090,0
|
|
20240401,193600,380885838,2090,2090,2090,2090,0
|
|
20240401,193500,380885838,2090,2090,2090,2090,0
|
|
20240401,193400,380885838,2090,2090,2090,2090,0
|
|
20240401,193300,380885838,2090,2090,2090,2090,0
|
|
20240401,193200,380885838,2090,2090,2090,2090,0
|
|
20240401,193100,380885838,2090,2090,2090,2090,0
|
|
20240401,193000,380885838,2090,2090,2090,2090,0
|
|
20240401,192900,380885838,2090,2090,2090,2090,0
|
|
20240401,192800,380885838,2090,2090,2090,2090,0
|
|
20240401,192700,380885838,2090,2090,2090,2090,0
|
|
20240401,192600,380885838,2090,2090,2090,2090,0
|
|
20240401,192500,380885838,2090,2090,2090,2090,0
|
|
20240401,192400,380885838,2090,2090,2090,2090,0
|
|
20240401,192300,380885838,2090,2090,2090,2090,0
|
|
20240401,192200,380885838,2090,2090,2090,2090,0
|
|
20240401,192100,380885838,2090,2090,2090,2090,0
|
|
20240401,192000,380885838,2090,2090,2090,2090,0
|
|
20240401,191900,380885838,2090,2090,2090,2090,0
|
|
20240401,191800,380885838,2090,2090,2090,2090,0
|
|
20240401,191700,380885838,2090,2090,2090,2090,0
|
|
20240401,191600,380885838,2090,2090,2090,2090,0
|
|
20240401,191500,380885838,2090,2090,2090,2090,0
|
|
20240401,191400,380885838,2090,2090,2090,2090,0
|
|
20240401,191300,380885838,2090,2090,2090,2090,0
|
|
20240401,191200,380885838,2090,2090,2090,2090,1936
|
|
20240401,191100,380885838,2090,2090,2090,2090,0
|
|
20240401,191000,380885838,2090,2090,2090,2090,0
|
|
20240401,190900,380885838,2090,2090,2090,2090,0
|
|
20240401,190800,380885838,2090,2090,2090,2090,0
|
|
20240401,190700,380885838,2090,2090,2090,2090,0
|
|
20240401,190600,380885838,2090,2090,2090,2090,0
|
|
20240401,190500,380885838,2090,2090,2090,2090,0
|
|
20240401,190400,380885838,2090,2090,2090,2090,0
|
|
20240401,190300,380885838,2090,2090,2090,2090,0
|
|
20240401,190200,380885838,2090,2090,2090,2090,0
|
|
20240401,190100,380885838,2090,2090,2090,2090,0
|
|
20240401,190000,380885838,2090,2090,2090,2090,0
|
|
20240401,185900,380885838,2090,2090,2090,2090,0
|
|
20240401,185800,380885838,2090,2090,2090,2090,0
|
|
20240401,185700,380885838,2090,2090,2090,2090,0
|
|
20240401,185600,380885838,2090,2090,2090,2090,0
|
|
20240401,185500,380885838,2090,2090,2090,2090,0
|
|
20240401,185400,380885838,2090,2090,2090,2090,0
|
|
20240401,185300,380885838,2090,2090,2090,2090,0
|
|
20240401,185200,380885838,2090,2090,2090,2090,0
|
|
20240401,185100,380885838,2090,2090,2090,2090,0
|
|
20240401,185000,380885838,2090,2090,2090,2090,0
|
|
20240401,184900,380885838,2090,2090,2090,2090,0
|
|
20240401,184800,380885838,2090,2090,2090,2090,0
|
|
20240401,184700,380885838,2090,2090,2090,2090,0
|
|
20240401,184600,380885838,2090,2090,2090,2090,0
|
|
20240401,184500,380885838,2090,2090,2090,2090,0
|
|
20240401,184400,380885838,2090,2090,2090,2090,0
|
|
20240401,184300,380885838,2090,2090,2090,2090,0
|
|
20240401,184200,380885838,2090,2090,2090,2090,1936
|
|
20240401,184100,380885838,2090,2090,2090,2090,0
|
|
20240401,184000,380885838,2090,2090,2090,2090,0
|
|
20240401,183900,380885838,2090,2090,2090,2090,0
|
|
20240401,183800,380885838,2090,2090,2090,2090,0
|
|
20240401,183700,380885838,2090,2090,2090,2090,0
|
|
20240401,183600,380885838,2090,2090,2090,2090,0
|
|
20240401,183500,380885838,2090,2090,2090,2090,0
|
|
20240401,183400,380885838,2090,2090,2090,2090,0
|
|
20240401,183300,380885838,2090,2090,2090,2090,0
|
|
20240401,183200,380885838,2090,2090,2090,2090,0
|
|
20240401,183100,380885838,2090,2090,2090,2090,0
|
|
20240401,183000,380885838,2090,2090,2090,2090,0
|
|
20240401,182900,380885838,2090,2090,2090,2090,0
|
|
20240401,182800,380885838,2090,2090,2090,2090,0
|
|
20240401,182700,380885838,2090,2090,2090,2090,0
|
|
20240401,182600,380885838,2090,2090,2090,2090,0
|
|
20240401,182500,380885838,2090,2090,2090,2090,0
|
|
20240401,182400,380885838,2090,2090,2090,2090,0
|
|
20240401,182300,380885838,2090,2090,2090,2090,0
|
|
20240401,182200,380885838,2090,2090,2090,2090,0
|
|
20240401,182100,380885838,2090,2090,2090,2090,0
|
|
20240401,182000,380885838,2090,2090,2090,2090,0
|
|
20240401,181900,380885838,2090,2090,2090,2090,0
|
|
20240401,181800,380885838,2090,2090,2090,2090,0
|
|
20240401,181700,380885838,2090,2090,2090,2090,0
|
|
20240401,181600,380885838,2090,2090,2090,2090,0
|
|
20240401,181500,380885838,2090,2090,2090,2090,0
|
|
20240401,181400,380885838,2090,2090,2090,2090,0
|
|
20240401,181300,380885838,2090,2090,2090,2090,0
|
|
20240401,181200,380885838,2090,2090,2090,2090,1936
|
|
20240401,181100,380885838,2090,2090,2090,2090,0
|
|
20240401,181000,380885838,2090,2090,2090,2090,0
|
|
20240401,180900,380885838,2090,2090,2090,2090,0
|
|
20240401,180800,380885838,2090,2090,2090,2090,0
|
|
20240401,180700,380885838,2090,2090,2090,2090,0
|
|
20240401,180600,380885838,2090,2090,2090,2090,0
|
|
20240401,180500,380885838,2090,2090,2090,2090,0
|
|
20240401,180400,380885838,2090,2090,2090,2090,0
|
|
20240401,180300,380885838,2090,2090,2090,2090,0
|
|
20240401,180200,380885838,2090,2090,2090,2090,0
|
|
20240401,180100,380885838,2090,2090,2090,2090,0
|
|
20240401,180000,380885838,2090,2090,2090,2090,0
|
|
20240401,175900,380885838,2090,2090,2090,2090,0
|
|
20240401,175800,380885838,2090,2090,2090,2090,0
|
|
20240401,175700,380885838,2090,2090,2090,2090,0
|
|
20240401,175600,380885838,2090,2090,2090,2090,0
|
|
20240401,175500,380885838,2090,2090,2090,2090,0
|
|
20240401,175400,380885838,2090,2090,2090,2090,0
|
|
20240401,175300,380885838,2090,2090,2090,2090,0
|
|
20240401,175200,380885838,2090,2090,2090,2090,0
|
|
20240401,175100,380885838,2090,2090,2090,2090,0
|
|
20240401,175000,380885838,2090,2090,2090,2090,0
|
|
20240401,174900,380885838,2090,2090,2090,2090,0
|
|
20240401,174800,380885838,2090,2090,2090,2090,0
|
|
20240401,174700,380885838,2090,2090,2090,2090,0
|
|
20240401,174600,380885838,2090,2090,2090,2090,0
|
|
20240401,174500,380885838,2090,2090,2090,2090,0
|
|
20240401,174400,380885838,2090,2090,2090,2090,0
|
|
20240401,174300,380885838,2090,2090,2090,2090,0
|
|
20240401,174200,380885838,2090,2090,2090,2090,1936
|
|
20240401,174100,380885838,2090,2090,2090,2090,0
|
|
20240401,174000,380885838,2090,2090,2090,2090,0
|
|
20240401,173900,380885838,2090,2090,2090,2090,0
|
|
20240401,173800,380885838,2090,2090,2090,2090,0
|
|
20240401,173700,380885838,2090,2090,2090,2090,0
|
|
20240401,173600,380885838,2090,2090,2090,2090,0
|
|
20240401,173500,380885838,2090,2090,2090,2090,0
|
|
20240401,173400,380885838,2090,2090,2090,2090,0
|
|
20240401,173300,380885838,2090,2090,2090,2090,0
|
|
20240401,173200,380885838,2090,2090,2090,2090,0
|
|
20240401,173100,380885838,2090,2090,2090,2090,0
|
|
20240401,173000,380885838,2090,2090,2090,2090,0
|
|
20240401,172900,380885838,2090,2090,2090,2090,0
|
|
20240401,172800,380885838,2090,2090,2090,2090,0
|
|
20240401,172700,380885838,2090,2090,2090,2090,0
|
|
20240401,172600,380885838,2090,2090,2090,2090,0
|
|
20240401,172500,380885838,2090,2090,2090,2090,0
|
|
20240401,172400,380885838,2090,2090,2090,2090,0
|
|
20240401,172300,380885838,2090,2090,2090,2090,0
|
|
20240401,172200,380885838,2090,2090,2090,2090,0
|
|
20240401,172100,380885838,2090,2090,2090,2090,0
|
|
20240401,172000,380885838,2090,2090,2090,2090,0
|
|
20240401,171900,380885838,2090,2090,2090,2090,0
|
|
20240401,171800,380885838,2090,2090,2090,2090,0
|
|
20240401,171700,380885838,2090,2090,2090,2090,0
|
|
20240401,171600,380885838,2090,2090,2090,2090,0
|
|
20240401,171500,380885838,2090,2090,2090,2090,0
|
|
20240401,171400,380885838,2090,2090,2090,2090,0
|
|
20240401,171300,380885838,2090,2090,2090,2090,0
|
|
20240401,171200,380885838,2090,2090,2090,2090,1936
|
|
20240401,171100,380885838,2090,2090,2090,2090,0
|
|
20240401,171000,380885838,2090,2090,2090,2090,0
|
|
20240401,170900,380885838,2090,2090,2090,2090,0
|
|
20240401,170800,380885838,2090,2090,2090,2090,0
|
|
20240401,170700,380885838,2090,2090,2090,2090,0
|
|
20240401,170600,380885838,2090,2090,2090,2090,0
|
|
20240401,170500,380885838,2090,2090,2090,2090,0
|
|
20240401,170400,380885838,2090,2090,2090,2090,0
|
|
20240401,170300,380885838,2090,2090,2090,2090,0
|
|
20240401,170200,380885838,2090,2090,2090,2090,0
|
|
20240401,170100,380885838,2090,2090,2090,2090,0
|
|
20240401,170000,380885838,2090,2090,2090,2090,0
|
|
20240401,165900,380885838,2090,2090,2090,2090,0
|
|
20240401,165800,380885838,2090,2090,2090,2090,0
|
|
20240401,165700,380885838,2090,2090,2090,2090,0
|
|
20240401,165600,380885838,2090,2090,2090,2090,0
|
|
20240401,165500,380885838,2090,2090,2090,2090,0
|
|
20240401,165400,380885838,2090,2090,2090,2090,0
|
|
20240401,165300,380885838,2090,2090,2090,2090,0
|
|
20240401,165200,380885838,2090,2090,2090,2090,0
|
|
20240401,165100,380885838,2090,2090,2090,2090,0
|
|
20240401,165000,380885838,2090,2090,2090,2090,0
|
|
20240401,164900,380885838,2090,2090,2090,2090,0
|
|
20240401,164800,380885838,2090,2090,2090,2090,0
|
|
20240401,164700,380885838,2090,2090,2090,2090,0
|
|
20240401,164600,380885838,2090,2090,2090,2090,0
|
|
20240401,164500,380885838,2090,2090,2090,2090,0
|
|
20240401,164400,380885838,2090,2090,2090,2090,0
|
|
20240401,164300,380885838,2090,2090,2090,2090,0
|
|
20240401,164200,380885838,2090,2090,2090,2090,1936
|
|
20240401,164100,380885838,2090,2090,2090,2090,0
|
|
20240401,164000,380885838,2090,2090,2090,2090,0
|
|
20240401,163900,380885838,2090,2090,2090,2090,0
|
|
20240401,163800,380885838,2090,2090,2090,2090,0
|
|
20240401,163700,380885838,2090,2090,2090,2090,0
|
|
20240401,163600,380885838,2090,2090,2090,2090,0
|
|
20240401,163500,380885838,2090,2090,2090,2090,0
|
|
20240401,163400,380885838,2090,2090,2090,2090,0
|
|
20240401,163300,380885838,2090,2090,2090,2090,0
|
|
20240401,163200,380885838,2090,2090,2090,2090,0
|
|
20240401,163100,380885838,2090,2090,2090,2090,0
|
|
20240401,163000,380885838,2090,2090,2090,2090,0
|
|
20240401,162900,380885838,2090,2090,2090,2090,0
|
|
20240401,162800,380885838,2090,2090,2090,2090,0
|
|
20240401,162700,380885838,2090,2090,2090,2090,0
|
|
20240401,162600,380885838,2090,2090,2090,2090,0
|
|
20240401,162500,380885838,2090,2090,2090,2090,0
|
|
20240401,162400,380885838,2090,2090,2090,2090,0
|
|
20240401,162300,380885838,2090,2090,2090,2090,0
|
|
20240401,162200,380885838,2090,2090,2090,2090,0
|
|
20240401,162100,380885838,2090,2090,2090,2090,0
|
|
20240401,162000,380885838,2090,2090,2090,2090,0
|
|
20240401,161900,380885838,2090,2090,2090,2090,0
|
|
20240401,161800,380885838,2090,2090,2090,2090,0
|
|
20240401,161700,380885838,2090,2090,2090,2090,0
|
|
20240401,161600,380885838,2090,2090,2090,2090,0
|
|
20240401,161500,380885838,2090,2090,2090,2090,0
|
|
20240401,161400,380885838,2090,2090,2090,2090,0
|
|
20240401,161300,380885838,2090,2090,2090,2090,0
|
|
20240401,161200,380885838,2090,2090,2090,2090,1936
|
|
20240401,161100,380885838,2090,2090,2090,2090,0
|
|
20240401,161000,380885838,2090,2090,2090,2090,0
|
|
20240401,160900,380885838,2090,2090,2090,2090,0
|
|
20240401,160800,380885838,2090,2090,2090,2090,0
|
|
20240401,160700,380885838,2090,2090,2090,2090,0
|
|
20240401,160600,380885838,2090,2090,2090,2090,0
|
|
20240401,160500,380885838,2090,2090,2090,2090,0
|
|
20240401,160400,380885838,2090,2090,2090,2090,0
|
|
20240401,160300,380885838,2090,2090,2090,2090,0
|
|
20240401,160200,380885838,2090,2090,2090,2090,0
|
|
20240401,160100,380885838,2090,2090,2090,2090,0
|
|
20240401,160000,380885838,2090,2090,2090,2090,0
|
|
20240401,155900,380885838,2090,2090,2090,2090,0
|
|
20240401,155800,380885838,2090,2090,2090,2090,0
|
|
20240401,155700,380885838,2090,2090,2090,2090,0
|
|
20240401,155600,380885838,2090,2090,2090,2090,0
|
|
20240401,155500,380885838,2090,2090,2090,2090,0
|
|
20240401,155400,380885838,2090,2090,2090,2090,0
|
|
20240401,155300,380885838,2090,2090,2090,2090,0
|
|
20240401,155200,380885838,2090,2090,2090,2090,0
|
|
20240401,155100,380885838,2090,2090,2090,2090,0
|
|
20240401,155000,380885838,2090,2090,2090,2090,0
|
|
20240401,154900,380885838,2090,2090,2090,2090,0
|
|
20240401,154800,380885838,2090,2090,2090,2090,0
|
|
20240401,154700,380885838,2090,2090,2090,2090,0
|
|
20240401,154600,380885838,2090,2090,2090,2090,0
|
|
20240401,154500,380885838,2090,2090,2090,2090,0
|
|
20240401,154400,380885838,2090,2090,2090,2090,0
|
|
20240401,154300,380885838,2090,2090,2090,2090,0
|
|
20240401,154200,380885838,2090,2090,2090,2090,1936
|
|
20240401,154100,380885838,2090,2090,2090,2090,0
|
|
20240401,154000,380885838,2090,2090,2090,2090,0
|
|
20240401,153900,380885838,2090,2090,2090,2090,0
|
|
20240401,153800,380885838,2090,2090,2090,2090,0
|
|
20240401,153700,380885838,2090,2090,2090,2090,0
|
|
20240401,153600,380885838,2090,2090,2090,2090,0
|
|
20240401,153500,380885838,2090,2090,2090,2090,0
|
|
20240401,153400,380885838,2090,2090,2090,2090,0
|
|
20240401,153300,380885838,2090,2090,2090,2090,0
|
|
20240401,153200,380885838,2090,2090,2090,2090,0
|
|
20240401,153100,380885838,2090,2090,2090,2090,0
|
|
20240401,153000,380885838,2090,2090,2090,2090,1936
|
|
20240401,152900,376839598,2070,2070,2070,2070,0
|
|
20240401,152800,376839598,2070,2070,2070,2070,0
|
|
20240401,152700,376839598,2070,2070,2070,2070,0
|
|
20240401,152600,376839598,2070,2070,2070,2070,0
|
|
20240401,152500,376839598,2070,2070,2070,2070,0
|
|
20240401,152400,376839598,2070,2070,2070,2070,0
|
|
20240401,152300,376839598,2070,2070,2070,2070,0
|
|
20240401,152200,376839598,2070,2070,2070,2070,0
|
|
20240401,152100,376839598,2070,2070,2070,2070,0
|
|
20240401,152000,376839598,2070,2070,2070,2070,0
|
|
20240401,151900,376839598,2070,2090,2090,2065,2562
|
|
20240401,151800,371513853,2090,2080,2090,2065,100
|
|
20240401,151700,371306128,2090,2090,2090,2090,0
|
|
20240401,151600,371306128,2090,2095,2100,2075,978
|
|
20240401,151500,369276513,2095,2070,2095,2070,456
|
|
20240401,151400,368328698,2070,2070,2070,2070,1
|
|
20240401,151300,368326628,2050,2060,2060,2050,1226
|
|
20240401,151200,365801838,2055,2055,2055,2055,50
|
|
20240401,151100,365699088,2050,2030,2050,2030,14385
|
|
20240401,151000,336237703,2025,2025,2025,2025,105
|
|
20240401,150900,336025078,2025,2025,2025,2025,0
|
|
20240401,150800,336025078,2025,2030,2030,2025,550
|
|
20240401,150700,334908828,2030,2030,2030,2030,1004
|
|
20240401,150600,332870708,2030,2030,2030,2030,1
|
|
20240401,150500,332868678,2035,2035,2035,2035,100
|
|
20240401,150400,332665178,2035,2035,2035,2035,800
|
|
20240401,150300,331037178,2035,2035,2035,2035,0
|
|
20240401,150200,331037178,2035,2035,2035,2035,0
|
|
20240401,150100,331037178,2035,2035,2035,2035,0
|
|
20240401,150000,331037178,2035,2035,2035,2035,0
|
|
20240401,145900,331037178,2035,2035,2035,2035,0
|
|
20240401,145800,331037178,2035,2035,2035,2035,0
|
|
20240401,145700,331037178,2035,2035,2035,2035,0
|
|
20240401,145600,331037178,2035,2035,2035,2035,4
|
|
20240401,145500,331029038,2035,2035,2035,2035,0
|
|
20240401,145400,331029038,2035,2035,2035,2025,286
|
|
20240401,145300,330447413,2035,2035,2035,2035,10
|
|
20240401,145200,330427063,2035,2035,2035,2035,0
|
|
20240401,145100,330427063,2035,2035,2035,2035,400
|
|
20240401,145000,329613063,2030,2030,2030,2030,0
|
|
20240401,144900,329613063,2030,2030,2030,2030,0
|
|
20240401,144800,329613063,2030,2030,2030,2030,1
|
|
20240401,144700,329611033,2035,2035,2035,2035,1819
|
|
20240401,144600,325909368,2040,2040,2040,2040,0
|
|
20240401,144500,325909368,2040,2040,2040,2040,0
|
|
20240401,144400,325909368,2040,2040,2040,2040,5
|
|
20240401,144300,325899168,2040,2040,2040,2040,0
|
|
20240401,144200,325899168,2040,2040,2040,2040,0
|
|
20240401,144100,325899168,2040,2040,2040,2040,0
|
|
20240401,144000,325899168,2040,2040,2040,2040,0
|
|
20240401,143900,325899168,2040,2040,2040,2040,0
|
|
20240401,143800,325899168,2040,2040,2040,2040,0
|
|
20240401,143700,325899168,2040,2040,2040,2040,0
|
|
20240401,143600,325899168,2040,2040,2040,2040,300
|
|
20240401,143500,325287168,2040,2040,2040,2040,1
|
|
20240401,143400,325285128,2035,2035,2035,2035,0
|
|
20240401,143300,325285128,2035,2035,2035,2035,0
|
|
20240401,143200,325285128,2035,2035,2035,2035,0
|
|
20240401,143100,325285128,2035,2035,2035,2035,0
|
|
20240401,143000,325285128,2035,2035,2035,2035,0
|
|
20240401,142900,325285128,2035,2035,2035,2035,2
|
|
20240401,142800,325281058,2035,2035,2035,2035,0
|
|
20240401,142700,325281058,2035,2035,2035,2035,0
|
|
20240401,142600,325281058,2035,2035,2035,2035,0
|
|
20240401,142500,325281058,2035,2035,2035,2035,10
|
|
20240401,142400,325260708,2045,2045,2045,2045,0
|
|
20240401,142300,325260708,2045,2045,2045,2045,0
|
|
20240401,142200,325260708,2045,2045,2045,2045,0
|
|
20240401,142100,325260708,2045,2045,2045,2045,2
|
|
20240401,142000,325256618,2045,2045,2045,2045,100
|
|
20240401,141900,325052118,2045,2045,2045,2045,0
|
|
20240401,141800,325052118,2045,2045,2045,2045,3
|
|
20240401,141700,325045983,2040,2040,2040,2040,100
|
|
20240401,141600,324841983,2040,2040,2040,2040,0
|
|
20240401,141500,324841983,2040,2040,2040,2040,0
|
|
20240401,141400,324841983,2040,2040,2040,2040,0
|
|
20240401,141300,324841983,2040,2040,2040,2040,0
|
|
20240401,141200,324841983,2040,2040,2040,2040,3
|
|
20240401,141100,324835863,2035,2035,2035,2035,0
|
|
20240401,141000,324835863,2035,2035,2035,2035,0
|
|
20240401,140900,324835863,2035,2035,2035,2035,3697
|
|
20240401,140800,317312468,2030,2030,2030,2030,235
|
|
20240401,140700,316835418,2030,2030,2030,2030,10620
|
|
20240401,140600,295276818,2025,2025,2025,2025,25
|
|
20240401,140500,295226193,2025,2025,2025,2025,100
|
|
20240401,140400,295023693,2025,2025,2025,2025,0
|
|
20240401,140300,295023693,2025,2025,2025,2025,0
|
|
20240401,140200,295023693,2025,2025,2025,2025,0
|
|
20240401,140100,295023693,2025,2025,2025,2025,1
|
|
20240401,140000,295021668,2025,2025,2025,2025,56
|
|
20240401,135900,294908268,2025,2025,2025,2025,200
|
|
20240401,135800,294503268,2030,2030,2030,2030,0
|
|
20240401,135700,294503268,2030,2030,2030,2030,3
|
|
20240401,135600,294497178,2025,2025,2025,2025,0
|
|
20240401,135500,294497178,2025,2035,2035,2025,1017
|
|
20240401,135400,292437583,2035,2035,2035,2035,15
|
|
20240401,135300,292407058,2035,2035,2035,2035,0
|
|
20240401,135200,292407058,2035,2035,2035,2035,700
|
|
20240401,135100,290982558,2025,2025,2025,2025,0
|
|
20240401,135000,290982558,2025,2025,2025,2025,0
|
|
20240401,134900,290982558,2025,2025,2025,2025,0
|
|
20240401,134800,290982558,2025,2025,2025,2025,0
|
|
20240401,134700,290982558,2025,2025,2025,2025,0
|
|
20240401,134600,290982558,2025,2025,2025,2025,0
|
|
20240401,134500,290982558,2025,2025,2025,2025,0
|
|
20240401,134400,290982558,2025,2025,2025,2025,0
|
|
20240401,134300,290982558,2025,2025,2025,2025,0
|
|
20240401,134200,290982558,2025,2030,2030,2025,250
|
|
20240401,134100,290476288,2035,2035,2035,2035,6
|
|
20240401,134000,290464078,2035,2035,2035,2035,983
|
|
20240401,133900,288463673,2040,2040,2040,2040,2000
|
|
20240401,133800,284383673,2035,2035,2035,2035,0
|
|
20240401,133700,284383673,2035,2035,2035,2035,0
|
|
20240401,133600,284383673,2035,2030,2035,2030,2545
|
|
20240401,133500,279204798,2030,2030,2030,2030,30
|
|
20240401,133400,279143898,2035,2035,2035,2035,0
|
|
20240401,133300,279143898,2035,2035,2035,2035,0
|
|
20240401,133200,279143898,2035,2035,2035,2035,0
|
|
20240401,133100,279143898,2035,2035,2035,2035,0
|
|
20240401,133000,279143898,2035,2035,2035,2035,0
|
|
20240401,132900,279143898,2035,2035,2035,2035,0
|
|
20240401,132800,279143898,2035,2035,2035,2035,0
|
|
20240401,132700,279143898,2035,2035,2035,2035,0
|
|
20240401,132600,279143898,2035,2035,2035,2035,0
|
|
20240401,132500,279143898,2035,2035,2035,2035,2
|
|
20240401,132400,279139828,2035,2035,2035,2035,0
|
|
20240401,132300,279139828,2035,2035,2035,2035,10
|
|
20240401,132200,279119478,2035,2035,2035,2035,0
|
|
20240401,132100,279119478,2035,2025,2035,2025,143
|
|
20240401,132000,278829893,2020,2010,2020,2010,4496
|
|
20240401,131900,269772353,2000,2010,2010,2000,3030
|
|
20240401,131800,263696853,2000,2000,2000,2000,0
|
|
20240401,131700,263696853,2000,2020,2020,2000,5000
|
|
20240401,131600,253662783,2015,2040,2040,2015,2
|
|
20240401,131500,253658728,2015,2015,2015,2015,0
|
|
20240401,131400,253658728,2015,2025,2025,2015,2000
|
|
20240401,131300,249614073,2040,2040,2040,2040,2
|
|
20240401,131200,249609993,2040,2040,2040,2040,0
|
|
20240401,131100,249609993,2040,2040,2040,2040,0
|
|
20240401,131000,249609993,2040,2040,2040,2040,0
|
|
20240401,130900,249609993,2040,2040,2040,2040,0
|
|
20240401,130800,249609993,2040,2040,2040,2040,1030
|
|
20240401,130700,247508793,2040,2040,2040,2040,0
|
|
20240401,130600,247508793,2040,2040,2040,2040,0
|
|
20240401,130500,247508793,2040,2040,2040,2040,0
|
|
20240401,130400,247508793,2040,2040,2040,2040,20
|
|
20240401,130300,247467993,2020,2020,2020,2020,0
|
|
20240401,130200,247467993,2020,2020,2020,2020,59
|
|
20240401,130100,247348813,2040,2040,2040,2040,1
|
|
20240401,130000,247346773,2020,2030,2030,2020,4000
|
|
20240401,125900,239262663,2040,2040,2040,2040,10
|
|
20240401,125800,239242263,2030,2035,2035,2030,500
|
|
20240401,125700,238224863,2035,2040,2040,2035,4000
|
|
20240401,125600,230064983,2040,2050,2050,2030,16270
|
|
20240401,125500,196889973,2055,2055,2055,2055,2296
|
|
20240401,125400,192171693,2050,2050,2050,2050,200
|
|
20240401,125300,191761693,2050,2050,2050,2050,0
|
|
20240401,125200,191761693,2050,2050,2050,2050,0
|
|
20240401,125100,191761693,2050,2050,2050,2050,4
|
|
20240401,125000,191753493,2050,2050,2050,2050,0
|
|
20240401,124900,191753493,2050,2050,2050,2050,0
|
|
20240401,124800,191753493,2050,2055,2055,2050,27
|
|
20240401,124700,191698133,2040,2035,2045,2030,4108
|
|
20240401,124600,183327768,2055,2020,2055,2020,7258
|
|
20240401,124500,168551658,2020,2020,2020,2015,278
|
|
20240401,124400,167991098,2020,2040,2040,1998,10627
|
|
20240401,124300,146527065,2045,2050,2050,2045,35
|
|
20240401,124200,146455475,2030,2040,2040,2030,1702
|
|
20240401,124100,142994390,2050,2055,2055,2030,4880
|
|
20240401,124000,133008305,2060,2045,2060,2045,1482
|
|
20240401,123900,129970755,2045,2070,2085,2045,8500
|
|
20240401,123800,112444045,2070,2070,2070,2070,0
|
|
20240401,123700,112444045,2070,2090,2090,2070,1001
|
|
20240401,123600,110371955,2090,2090,2090,2090,200
|
|
20240401,123500,109953955,2095,2105,2105,2070,7700
|
|
20240401,123400,93895835,2110,2125,2125,2110,7057
|
|
20240401,123300,78986895,2130,2130,2130,2130,0
|
|
20240401,123200,78986895,2130,2130,2130,2130,2
|
|
20240401,123100,78982635,2125,2125,2125,2125,0
|
|
20240401,123000,78982635,2125,2125,2125,2125,1
|
|
20240401,122900,78980510,2125,2125,2125,2125,0
|
|
20240401,122800,78980510,2125,2125,2125,2125,0
|
|
20240401,122700,78980510,2125,2125,2125,2125,169
|
|
20240401,122600,78621385,2120,2110,2120,2110,2316
|
|
20240401,122500,73719135,2105,2105,2105,2105,0
|
|
20240401,122400,73719135,2105,2105,2105,2105,0
|
|
20240401,122300,73719135,2105,2105,2110,2105,2442
|
|
20240401,122200,68567800,2105,2105,2105,2105,0
|
|
20240401,122100,68567800,2105,2105,2105,2105,0
|
|
20240401,122000,68567800,2105,2105,2105,2105,0
|
|
20240401,121900,68567800,2105,2105,2105,2105,0
|
|
20240401,121800,68567800,2105,2105,2105,2105,0
|
|
20240401,121700,68567800,2105,2105,2105,2105,0
|
|
20240401,121600,68567800,2105,2105,2105,2105,0
|
|
20240401,121500,68567800,2105,2105,2105,2105,0
|
|
20240401,121400,68567800,2105,2105,2105,2105,0
|
|
20240401,121300,68567800,2105,2105,2105,2105,0
|
|
20240401,121200,68567800,2105,2105,2105,2105,0
|
|
20240401,121100,68567800,2105,2105,2105,2105,4
|
|
20240401,121000,68559380,2105,2105,2105,2105,0
|
|
20240401,120900,68559380,2105,2105,2105,2105,0
|
|
20240401,120800,68559380,2105,2105,2105,2105,2
|
|
20240401,120700,68555170,2100,2100,2100,2100,386
|
|
20240401,120600,67744570,2110,2110,2110,2110,0
|
|
20240401,120500,67744570,2110,2110,2110,2110,0
|
|
20240401,120400,67744570,2110,2110,2110,2110,0
|
|
20240401,120300,67744570,2110,2110,2110,2110,5
|
|
20240401,120200,67734020,2110,2110,2110,2110,0
|
|
20240401,120100,67734020,2110,2110,2110,2110,0
|
|
20240401,120000,67734020,2110,2110,2110,2110,0
|
|
20240401,115900,67734020,2110,2110,2110,2110,3
|
|
20240401,115800,67727690,2110,2110,2110,2110,0
|
|
20240401,115700,67727690,2110,2110,2110,2110,0
|
|
20240401,115600,67727690,2110,2110,2110,2110,0
|
|
20240401,115500,67727690,2110,2110,2110,2110,1
|
|
20240401,115400,67725580,2110,2110,2110,2110,0
|
|
20240401,115300,67725580,2110,2110,2110,2110,0
|
|
20240401,115200,67725580,2110,2110,2110,2110,0
|
|
20240401,115100,67725580,2110,2110,2110,2110,0
|
|
20240401,115000,67725580,2110,2110,2110,2110,0
|
|
20240401,114900,67725580,2110,2110,2110,2110,182
|
|
20240401,114800,67341560,2110,2110,2110,2110,0
|
|
20240401,114700,67341560,2110,2110,2110,2110,0
|
|
20240401,114600,67341560,2110,2110,2110,2110,0
|
|
20240401,114500,67341560,2110,2105,2110,2105,350
|
|
20240401,114400,66604790,2110,2110,2110,2110,3
|
|
20240401,114300,66598460,2110,2110,2110,2110,9
|
|
20240401,114200,66579470,2110,2110,2110,2110,0
|
|
20240401,114100,66579470,2110,2110,2110,2110,0
|
|
20240401,114000,66579470,2110,2110,2110,2110,0
|
|
20240401,113900,66579470,2110,2110,2110,2110,0
|
|
20240401,113800,66579470,2110,2110,2110,2110,0
|
|
20240401,113700,66579470,2110,2110,2110,2110,0
|
|
20240401,113600,66579470,2110,2110,2110,2110,0
|
|
20240401,113500,66579470,2110,2110,2110,2110,0
|
|
20240401,113400,66579470,2110,2110,2110,2110,0
|
|
20240401,113300,66579470,2110,2110,2110,2110,0
|
|
20240401,113200,66579470,2110,2110,2110,2110,0
|
|
20240401,113100,66579470,2110,2110,2110,2110,1
|
|
20240401,113000,66577360,2105,2105,2105,2105,0
|
|
20240401,112900,66577360,2105,2105,2105,2105,0
|
|
20240401,112800,66577360,2105,2105,2105,2105,0
|
|
20240401,112700,66577360,2105,2105,2105,2105,0
|
|
20240401,112600,66577360,2105,2105,2105,2105,0
|
|
20240401,112500,66577360,2105,2105,2105,2105,0
|
|
20240401,112400,66577360,2105,2105,2105,2105,37
|
|
20240401,112300,66499475,2105,2105,2105,2105,617
|
|
20240401,112200,65200690,2105,2105,2105,2105,0
|
|
20240401,112100,65200690,2105,2105,2105,2105,0
|
|
20240401,112000,65200690,2105,2105,2105,2105,2
|
|
20240401,111900,65196480,2105,2105,2105,2105,3
|
|
20240401,111800,65190165,2095,2095,2095,2095,0
|
|
20240401,111700,65190165,2095,2095,2095,2095,0
|
|
20240401,111600,65190165,2095,2095,2095,2095,0
|
|
20240401,111500,65190165,2095,2095,2095,2095,0
|
|
20240401,111400,65190165,2095,2095,2095,2095,100
|
|
20240401,111300,64980665,2105,2105,2105,2105,0
|
|
20240401,111200,64980665,2105,2105,2105,2105,11
|
|
20240401,111100,64957510,2095,2095,2095,2095,0
|
|
20240401,111000,64957510,2095,2095,2095,2095,0
|
|
20240401,110900,64957510,2095,2095,2095,2095,11
|
|
20240401,110800,64934465,2105,2105,2105,2105,0
|
|
20240401,110700,64934465,2105,2105,2105,2105,0
|
|
20240401,110600,64934465,2105,2105,2105,2105,0
|
|
20240401,110500,64934465,2105,2105,2105,2105,50
|
|
20240401,110400,64829215,2105,2105,2105,2105,0
|
|
20240401,110300,64829215,2105,2105,2105,2105,0
|
|
20240401,110200,64829215,2105,2105,2105,2105,0
|
|
20240401,110100,64829215,2105,2105,2105,2105,0
|
|
20240401,110000,64829215,2105,2105,2105,2105,100
|
|
20240401,105900,64618715,2105,2105,2105,2105,10
|
|
20240401,105800,64597665,2105,2105,2105,2105,0
|
|
20240401,105700,64597665,2105,2105,2105,2105,0
|
|
20240401,105600,64597665,2105,2105,2105,2105,0
|
|
20240401,105500,64597665,2105,2105,2105,2105,0
|
|
20240401,105400,64597665,2105,2105,2105,2105,4
|
|
20240401,105300,64589245,2105,2105,2105,2105,6
|
|
20240401,105200,64576615,2105,2105,2105,2105,14
|
|
20240401,105100,64547145,2085,2085,2085,2085,0
|
|
20240401,105000,64547145,2085,2085,2085,2085,2
|
|
20240401,104900,64542975,2085,2095,2095,2085,1270
|
|
20240401,104800,61890370,2105,2105,2105,2105,0
|
|
20240401,104700,61890370,2105,2105,2105,2105,0
|
|
20240401,104600,61890370,2105,2105,2105,2105,0
|
|
20240401,104500,61890370,2105,2105,2105,2105,0
|
|
20240401,104400,61890370,2105,2105,2105,2105,0
|
|
20240401,104300,61890370,2105,2105,2105,2105,0
|
|
20240401,104200,61890370,2105,2105,2105,2105,4
|
|
20240401,104100,61881950,2100,2100,2100,2100,0
|
|
20240401,104000,61881950,2100,2100,2100,2100,1000
|
|
20240401,103900,59781950,2100,2100,2100,2100,10
|
|
20240401,103800,59760950,2100,2100,2100,2100,0
|
|
20240401,103700,59760950,2100,2100,2100,2100,0
|
|
20240401,103600,59760950,2100,2100,2100,2100,0
|
|
20240401,103500,59760950,2100,2100,2100,2100,0
|
|
20240401,103400,59760950,2100,2100,2100,2100,0
|
|
20240401,103300,59760950,2100,2100,2100,2100,0
|
|
20240401,103200,59760950,2100,2100,2100,2100,0
|
|
20240401,103100,59760950,2100,2100,2100,2100,0
|
|
20240401,103000,59760950,2100,2100,2100,2100,0
|
|
20240401,102900,59760950,2100,2100,2100,2100,0
|
|
20240401,102800,59760950,2100,2100,2100,2100,0
|
|
20240401,102700,59760950,2100,2100,2100,2100,0
|
|
20240401,102600,59760950,2100,2100,2100,2100,3
|
|
20240401,102500,59754650,2100,2100,2100,2100,1000
|
|
20240401,102400,57654650,2100,2100,2100,2100,4
|
|
20240401,102300,57646250,2090,2090,2090,2090,0
|
|
20240401,102200,57646250,2090,2095,2095,2090,180
|
|
20240401,102100,57269540,2100,2100,2100,2100,127
|
|
20240401,102000,57002840,2100,2100,2100,2100,0
|
|
20240401,101900,57002840,2100,2100,2100,2100,6
|
|
20240401,101800,56990240,2100,2100,2100,2100,0
|
|
20240401,101700,56990240,2100,2100,2100,2100,0
|
|
20240401,101600,56990240,2100,2100,2100,2100,0
|
|
20240401,101500,56990240,2100,2100,2100,2100,10
|
|
20240401,101400,56969240,2100,2100,2100,2100,1
|
|
20240401,101300,56967140,2100,2100,2100,2100,3100
|
|
20240401,101200,50457140,2100,2100,2100,2100,3
|
|
20240401,101100,50450840,2100,2100,2100,2100,1
|
|
20240401,101000,50448740,2100,2100,2100,2090,204
|
|
20240401,100900,50022335,2100,2100,2100,2100,0
|
|
20240401,100800,50022335,2100,2100,2100,2100,0
|
|
20240401,100700,50022335,2100,2100,2100,2100,3
|
|
20240401,100600,50016035,2100,2100,2100,2100,14
|
|
20240401,100500,49986635,2100,2095,2100,2095,7
|
|
20240401,100400,49971940,2095,2095,2095,2095,0
|
|
20240401,100300,49971940,2095,2095,2095,2095,0
|
|
20240401,100200,49971940,2095,2095,2095,2095,1
|
|
20240401,100100,49969845,2100,2100,2100,2100,5
|
|
20240401,100000,49959345,2100,2100,2100,2100,0
|
|
20240401,095900,49959345,2100,2100,2100,2100,0
|
|
20240401,095800,49959345,2100,2100,2100,2100,0
|
|
20240401,095700,49959345,2100,2100,2100,2100,0
|
|
20240401,095600,49959345,2100,2100,2100,2100,0
|
|
20240401,095500,49959345,2100,2100,2100,2100,20
|
|
20240401,095400,49917345,2090,2100,2100,2090,100
|
|
20240401,095300,49707745,2100,2100,2100,2100,100
|
|
20240401,095200,49497745,2105,2105,2105,2105,0
|
|
20240401,095100,49497745,2105,2105,2105,2105,0
|
|
20240401,095000,49497745,2105,2105,2105,2105,0
|
|
20240401,094900,49497745,2105,2105,2105,2105,0
|
|
20240401,094800,49497745,2105,2105,2105,2105,1
|
|
20240401,094700,49495640,2090,2095,2095,2090,980
|
|
20240401,094600,47447325,2090,2105,2105,2090,2751
|
|
20240401,094500,41679630,2095,2095,2095,2095,7
|
|
20240401,094400,41664965,2090,2090,2090,2090,694
|
|
20240401,094300,40214505,2090,2090,2090,2090,0
|
|
20240401,094200,40214505,2090,2090,2090,2090,0
|
|
20240401,094100,40214505,2090,2090,2090,2090,4
|
|
20240401,094000,40206145,2090,2085,2090,2085,115
|
|
20240401,093900,39966265,2070,2070,2070,2070,100
|
|
20240401,093800,39759265,2070,2070,2070,2070,0
|
|
20240401,093700,39759265,2070,2070,2070,2070,10
|
|
20240401,093600,39738565,2070,2070,2070,2070,0
|
|
20240401,093500,39738565,2070,2070,2070,2070,0
|
|
20240401,093400,39738565,2070,2070,2070,2070,1097
|
|
20240401,093300,37467775,2070,2070,2070,2070,16
|
|
20240401,093200,37434655,2070,2070,2070,2070,0
|
|
20240401,093100,37434655,2070,2080,2080,2070,1644
|
|
20240401,093000,34027585,2075,2085,2085,2070,3255
|
|
20240401,092900,27279525,2085,2085,2085,2085,1
|
|
20240401,092800,27277440,2085,2085,2085,2085,0
|
|
20240401,092700,27277440,2085,2085,2085,2085,73
|
|
20240401,092600,27125235,2085,2085,2085,2085,0
|
|
20240401,092500,27125235,2085,2085,2085,2085,1177
|
|
20240401,092400,24671190,2085,2085,2085,2085,0
|
|
20240401,092300,24671190,2085,2085,2085,2085,0
|
|
20240401,092200,24671190,2085,2085,2085,2085,133
|
|
20240401,092100,24393885,2080,2065,2080,2065,916
|
|
20240401,092000,22488665,2065,2065,2065,2065,0
|
|
20240401,091900,22488665,2065,2065,2065,2065,0
|
|
20240401,091800,22488665,2065,2065,2065,2065,0
|
|
20240401,091700,22488665,2065,2075,2075,2065,2745
|
|
20240401,091600,16820055,2075,2075,2075,2075,0
|
|
20240401,091500,16820055,2075,2080,2080,2075,566
|
|
20240401,091400,15645500,2070,2070,2070,2070,0
|
|
20240401,091300,15645500,2070,2070,2070,2070,0
|
|
20240401,091200,15645500,2070,2070,2070,2070,0
|
|
20240401,091100,15645500,2070,2065,2070,2065,155
|
|
20240401,091000,15325150,2070,2065,2070,2065,570
|
|
20240401,090900,14145550,2065,2065,2065,2065,10
|
|
20240401,090800,14124900,2065,2070,2070,2055,1846
|
|
20240401,090700,10322100,2075,2080,2080,2075,4060
|
|
20240401,090600,1892370,2095,2095,2095,2095,0
|
|
20240401,090500,1892370,2095,2095,2095,2095,200
|
|
20240401,090400,1473370,2095,2095,2095,2095,204
|
|
20240401,090300,1045990,2095,2095,2095,2095,5
|
|
20240401,090200,1035515,2095,2095,2095,2095,1
|
|
20240401,090100,1033420,2095,2075,2095,2075,11
|
|
20240401,090000,1010575,2100,2075,2100,2075,487
|