663 lines
32 KiB
CSV
663 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240412,200000,736866875,2995,2995,2995,2995,3648
|
|
20240412,195900,736866875,2995,2995,2995,2995,0
|
|
20240412,195800,736866875,2995,2995,2995,2995,0
|
|
20240412,195700,736866875,2995,2995,2995,2995,0
|
|
20240412,195600,736866875,2995,2995,2995,2995,0
|
|
20240412,195500,736866875,2995,2995,2995,2995,0
|
|
20240412,195400,736866875,2995,2995,2995,2995,0
|
|
20240412,195300,736866875,2995,2995,2995,2995,0
|
|
20240412,195200,736866875,2995,2995,2995,2995,0
|
|
20240412,195100,736866875,2995,2995,2995,2995,0
|
|
20240412,195000,736866875,2995,2995,2995,2995,0
|
|
20240412,194900,736866875,2995,2995,2995,2995,0
|
|
20240412,194800,736866875,2995,2995,2995,2995,0
|
|
20240412,194700,736866875,2995,2995,2995,2995,0
|
|
20240412,194600,736866875,2995,2995,2995,2995,0
|
|
20240412,194500,736866875,2995,2995,2995,2995,0
|
|
20240412,194400,736866875,2995,2995,2995,2995,0
|
|
20240412,194300,736866875,2995,2995,2995,2995,0
|
|
20240412,194200,736866875,2995,2995,2995,2995,0
|
|
20240412,194100,736866875,2995,2995,2995,2995,0
|
|
20240412,194000,736866875,2995,2995,2995,2995,0
|
|
20240412,193900,736866875,2995,2995,2995,2995,0
|
|
20240412,193800,736866875,2995,2995,2995,2995,0
|
|
20240412,193700,736866875,2995,2995,2995,2995,0
|
|
20240412,193600,736866875,2995,2995,2995,2995,0
|
|
20240412,193500,736866875,2995,2995,2995,2995,0
|
|
20240412,193400,736866875,2995,2995,2995,2995,0
|
|
20240412,193300,736866875,2995,2995,2995,2995,0
|
|
20240412,193200,736866875,2995,2995,2995,2995,0
|
|
20240412,193100,736866875,2995,2995,2995,2995,0
|
|
20240412,193000,736866875,2995,2995,2995,2995,3648
|
|
20240412,192900,736866875,2995,2995,2995,2995,0
|
|
20240412,192800,736866875,2995,2995,2995,2995,0
|
|
20240412,192700,736866875,2995,2995,2995,2995,0
|
|
20240412,192600,736866875,2995,2995,2995,2995,0
|
|
20240412,192500,736866875,2995,2995,2995,2995,0
|
|
20240412,192400,736866875,2995,2995,2995,2995,0
|
|
20240412,192300,736866875,2995,2995,2995,2995,0
|
|
20240412,192200,736866875,2995,2995,2995,2995,0
|
|
20240412,192100,736866875,2995,2995,2995,2995,0
|
|
20240412,192000,736866875,2995,2995,2995,2995,0
|
|
20240412,191900,736866875,2995,2995,2995,2995,0
|
|
20240412,191800,736866875,2995,2995,2995,2995,0
|
|
20240412,191700,736866875,2995,2995,2995,2995,0
|
|
20240412,191600,736866875,2995,2995,2995,2995,0
|
|
20240412,191500,736866875,2995,2995,2995,2995,0
|
|
20240412,191400,736866875,2995,2995,2995,2995,0
|
|
20240412,191300,736866875,2995,2995,2995,2995,0
|
|
20240412,191200,736866875,2995,2995,2995,2995,0
|
|
20240412,191100,736866875,2995,2995,2995,2995,0
|
|
20240412,191000,736866875,2995,2995,2995,2995,0
|
|
20240412,190900,736866875,2995,2995,2995,2995,0
|
|
20240412,190800,736866875,2995,2995,2995,2995,0
|
|
20240412,190700,736866875,2995,2995,2995,2995,0
|
|
20240412,190600,736866875,2995,2995,2995,2995,0
|
|
20240412,190500,736866875,2995,2995,2995,2995,0
|
|
20240412,190400,736866875,2995,2995,2995,2995,0
|
|
20240412,190300,736866875,2995,2995,2995,2995,0
|
|
20240412,190200,736866875,2995,2995,2995,2995,0
|
|
20240412,190100,736866875,2995,2995,2995,2995,0
|
|
20240412,190000,736866875,2995,2995,2995,2995,3648
|
|
20240412,185900,736866875,2995,2995,2995,2995,0
|
|
20240412,185800,736866875,2995,2995,2995,2995,0
|
|
20240412,185700,736866875,2995,2995,2995,2995,0
|
|
20240412,185600,736866875,2995,2995,2995,2995,0
|
|
20240412,185500,736866875,2995,2995,2995,2995,0
|
|
20240412,185400,736866875,2995,2995,2995,2995,0
|
|
20240412,185300,736866875,2995,2995,2995,2995,0
|
|
20240412,185200,736866875,2995,2995,2995,2995,0
|
|
20240412,185100,736866875,2995,2995,2995,2995,0
|
|
20240412,185000,736866875,2995,2995,2995,2995,0
|
|
20240412,184900,736866875,2995,2995,2995,2995,0
|
|
20240412,184800,736866875,2995,2995,2995,2995,0
|
|
20240412,184700,736866875,2995,2995,2995,2995,0
|
|
20240412,184600,736866875,2995,2995,2995,2995,0
|
|
20240412,184500,736866875,2995,2995,2995,2995,0
|
|
20240412,184400,736866875,2995,2995,2995,2995,0
|
|
20240412,184300,736866875,2995,2995,2995,2995,0
|
|
20240412,184200,736866875,2995,2995,2995,2995,0
|
|
20240412,184100,736866875,2995,2995,2995,2995,0
|
|
20240412,184000,736866875,2995,2995,2995,2995,0
|
|
20240412,183900,736866875,2995,2995,2995,2995,0
|
|
20240412,183800,736866875,2995,2995,2995,2995,0
|
|
20240412,183700,736866875,2995,2995,2995,2995,0
|
|
20240412,183600,736866875,2995,2995,2995,2995,0
|
|
20240412,183500,736866875,2995,2995,2995,2995,0
|
|
20240412,183400,736866875,2995,2995,2995,2995,0
|
|
20240412,183300,736866875,2995,2995,2995,2995,0
|
|
20240412,183200,736866875,2995,2995,2995,2995,0
|
|
20240412,183100,736866875,2995,2995,2995,2995,0
|
|
20240412,183000,736866875,2995,2995,2995,2995,3648
|
|
20240412,182900,736866875,2995,2995,2995,2995,0
|
|
20240412,182800,736866875,2995,2995,2995,2995,0
|
|
20240412,182700,736866875,2995,2995,2995,2995,0
|
|
20240412,182600,736866875,2995,2995,2995,2995,0
|
|
20240412,182500,736866875,2995,2995,2995,2995,0
|
|
20240412,182400,736866875,2995,2995,2995,2995,0
|
|
20240412,182300,736866875,2995,2995,2995,2995,0
|
|
20240412,182200,736866875,2995,2995,2995,2995,0
|
|
20240412,182100,736866875,2995,2995,2995,2995,0
|
|
20240412,182000,736866875,2995,2995,2995,2995,0
|
|
20240412,181900,736866875,2995,2995,2995,2995,0
|
|
20240412,181800,736866875,2995,2995,2995,2995,0
|
|
20240412,181700,736866875,2995,2995,2995,2995,0
|
|
20240412,181600,736866875,2995,2995,2995,2995,0
|
|
20240412,181500,736866875,2995,2995,2995,2995,0
|
|
20240412,181400,736866875,2995,2995,2995,2995,0
|
|
20240412,181300,736866875,2995,2995,2995,2995,0
|
|
20240412,181200,736866875,2995,2995,2995,2995,0
|
|
20240412,181100,736866875,2995,2995,2995,2995,0
|
|
20240412,181000,736866875,2995,2995,2995,2995,0
|
|
20240412,180900,736866875,2995,2995,2995,2995,0
|
|
20240412,180800,736866875,2995,2995,2995,2995,0
|
|
20240412,180700,736866875,2995,2995,2995,2995,0
|
|
20240412,180600,736866875,2995,2995,2995,2995,0
|
|
20240412,180500,736866875,2995,2995,2995,2995,0
|
|
20240412,180400,736866875,2995,2995,2995,2995,0
|
|
20240412,180300,736866875,2995,2995,2995,2995,0
|
|
20240412,180200,736866875,2995,2995,2995,2995,0
|
|
20240412,180100,736866875,2995,2995,2995,2995,0
|
|
20240412,180000,736866875,2995,2995,2995,2995,3648
|
|
20240412,175900,736866875,2995,2995,2995,2995,0
|
|
20240412,175800,736866875,2995,2995,2995,2995,0
|
|
20240412,175700,736866875,2995,2995,2995,2995,0
|
|
20240412,175600,736866875,2995,2995,2995,2995,0
|
|
20240412,175500,736866875,2995,2995,2995,2995,0
|
|
20240412,175400,736866875,2995,2995,2995,2995,0
|
|
20240412,175300,736866875,2995,2995,2995,2995,0
|
|
20240412,175200,736866875,2995,2995,2995,2995,0
|
|
20240412,175100,736866875,2995,2995,2995,2995,0
|
|
20240412,175000,736866875,2995,2995,2995,2995,0
|
|
20240412,174900,736866875,2995,2995,2995,2995,0
|
|
20240412,174800,736866875,2995,2995,2995,2995,0
|
|
20240412,174700,736866875,2995,2995,2995,2995,0
|
|
20240412,174600,736866875,2995,2995,2995,2995,0
|
|
20240412,174500,736866875,2995,2995,2995,2995,0
|
|
20240412,174400,736866875,2995,2995,2995,2995,0
|
|
20240412,174300,736866875,2995,2995,2995,2995,0
|
|
20240412,174200,736866875,2995,2995,2995,2995,0
|
|
20240412,174100,736866875,2995,2995,2995,2995,0
|
|
20240412,174000,736866875,2995,2995,2995,2995,0
|
|
20240412,173900,736866875,2995,2995,2995,2995,0
|
|
20240412,173800,736866875,2995,2995,2995,2995,0
|
|
20240412,173700,736866875,2995,2995,2995,2995,0
|
|
20240412,173600,736866875,2995,2995,2995,2995,0
|
|
20240412,173500,736866875,2995,2995,2995,2995,0
|
|
20240412,173400,736866875,2995,2995,2995,2995,0
|
|
20240412,173300,736866875,2995,2995,2995,2995,0
|
|
20240412,173200,736866875,2995,2995,2995,2995,0
|
|
20240412,173100,736866875,2995,2995,2995,2995,0
|
|
20240412,173000,736866875,2995,2995,2995,2995,3648
|
|
20240412,172900,736866875,2995,2995,2995,2995,0
|
|
20240412,172800,736866875,2995,2995,2995,2995,0
|
|
20240412,172700,736866875,2995,2995,2995,2995,0
|
|
20240412,172600,736866875,2995,2995,2995,2995,0
|
|
20240412,172500,736866875,2995,2995,2995,2995,0
|
|
20240412,172400,736866875,2995,2995,2995,2995,0
|
|
20240412,172300,736866875,2995,2995,2995,2995,0
|
|
20240412,172200,736866875,2995,2995,2995,2995,0
|
|
20240412,172100,736866875,2995,2995,2995,2995,0
|
|
20240412,172000,736866875,2995,2995,2995,2995,0
|
|
20240412,171900,736866875,2995,2995,2995,2995,0
|
|
20240412,171800,736866875,2995,2995,2995,2995,0
|
|
20240412,171700,736866875,2995,2995,2995,2995,0
|
|
20240412,171600,736866875,2995,2995,2995,2995,0
|
|
20240412,171500,736866875,2995,2995,2995,2995,0
|
|
20240412,171400,736866875,2995,2995,2995,2995,0
|
|
20240412,171300,736866875,2995,2995,2995,2995,0
|
|
20240412,171200,736866875,2995,2995,2995,2995,0
|
|
20240412,171100,736866875,2995,2995,2995,2995,0
|
|
20240412,171000,736866875,2995,2995,2995,2995,0
|
|
20240412,170900,736866875,2995,2995,2995,2995,0
|
|
20240412,170800,736866875,2995,2995,2995,2995,0
|
|
20240412,170700,736866875,2995,2995,2995,2995,0
|
|
20240412,170600,736866875,2995,2995,2995,2995,0
|
|
20240412,170500,736866875,2995,2995,2995,2995,0
|
|
20240412,170400,736866875,2995,2995,2995,2995,0
|
|
20240412,170300,736866875,2995,2995,2995,2995,0
|
|
20240412,170200,736866875,2995,2995,2995,2995,0
|
|
20240412,170100,736866875,2995,2995,2995,2995,0
|
|
20240412,170000,736866875,2995,2995,2995,2995,3648
|
|
20240412,165900,736866875,2995,2995,2995,2995,0
|
|
20240412,165800,736866875,2995,2995,2995,2995,0
|
|
20240412,165700,736866875,2995,2995,2995,2995,0
|
|
20240412,165600,736866875,2995,2995,2995,2995,0
|
|
20240412,165500,736866875,2995,2995,2995,2995,0
|
|
20240412,165400,736866875,2995,2995,2995,2995,0
|
|
20240412,165300,736866875,2995,2995,2995,2995,0
|
|
20240412,165200,736866875,2995,2995,2995,2995,0
|
|
20240412,165100,736866875,2995,2995,2995,2995,0
|
|
20240412,165000,736866875,2995,2995,2995,2995,0
|
|
20240412,164900,736866875,2995,2995,2995,2995,0
|
|
20240412,164800,736866875,2995,2995,2995,2995,0
|
|
20240412,164700,736866875,2995,2995,2995,2995,0
|
|
20240412,164600,736866875,2995,2995,2995,2995,0
|
|
20240412,164500,736866875,2995,2995,2995,2995,0
|
|
20240412,164400,736866875,2995,2995,2995,2995,0
|
|
20240412,164300,736866875,2995,2995,2995,2995,0
|
|
20240412,164200,736866875,2995,2995,2995,2995,0
|
|
20240412,164100,736866875,2995,2995,2995,2995,0
|
|
20240412,164000,736866875,2995,2995,2995,2995,0
|
|
20240412,163900,736866875,2995,2995,2995,2995,0
|
|
20240412,163800,736866875,2995,2995,2995,2995,0
|
|
20240412,163700,736866875,2995,2995,2995,2995,0
|
|
20240412,163600,736866875,2995,2995,2995,2995,0
|
|
20240412,163500,736866875,2995,2995,2995,2995,0
|
|
20240412,163400,736866875,2995,2995,2995,2995,0
|
|
20240412,163300,736866875,2995,2995,2995,2995,0
|
|
20240412,163200,736866875,2995,2995,2995,2995,0
|
|
20240412,163100,736866875,2995,2995,2995,2995,0
|
|
20240412,163000,736866875,2995,2995,2995,2995,3648
|
|
20240412,162900,736866875,2995,2995,2995,2995,0
|
|
20240412,162800,736866875,2995,2995,2995,2995,0
|
|
20240412,162700,736866875,2995,2995,2995,2995,0
|
|
20240412,162600,736866875,2995,2995,2995,2995,0
|
|
20240412,162500,736866875,2995,2995,2995,2995,0
|
|
20240412,162400,736866875,2995,2995,2995,2995,0
|
|
20240412,162300,736866875,2995,2995,2995,2995,0
|
|
20240412,162200,736866875,2995,2995,2995,2995,0
|
|
20240412,162100,736866875,2995,2995,2995,2995,0
|
|
20240412,162000,736866875,2995,2995,2995,2995,0
|
|
20240412,161900,736866875,2995,2995,2995,2995,0
|
|
20240412,161800,736866875,2995,2995,2995,2995,0
|
|
20240412,161700,736866875,2995,2995,2995,2995,0
|
|
20240412,161600,736866875,2995,2995,2995,2995,0
|
|
20240412,161500,736866875,2995,2995,2995,2995,0
|
|
20240412,161400,736866875,2995,2995,2995,2995,0
|
|
20240412,161300,736866875,2995,2995,2995,2995,0
|
|
20240412,161200,736866875,2995,2995,2995,2995,0
|
|
20240412,161100,736866875,2995,2995,2995,2995,0
|
|
20240412,161000,736866875,2995,2995,2995,2995,0
|
|
20240412,160900,736866875,2995,2995,2995,2995,0
|
|
20240412,160800,736866875,2995,2995,2995,2995,0
|
|
20240412,160700,736866875,2995,2995,2995,2995,0
|
|
20240412,160600,736866875,2995,2995,2995,2995,0
|
|
20240412,160500,736866875,2995,2995,2995,2995,0
|
|
20240412,160400,736866875,2995,2995,2995,2995,0
|
|
20240412,160300,736866875,2995,2995,2995,2995,0
|
|
20240412,160200,736866875,2995,2995,2995,2995,0
|
|
20240412,160100,736866875,2995,2995,2995,2995,0
|
|
20240412,160000,736866875,2995,2995,2995,2995,3648
|
|
20240412,155900,736866875,2995,2995,2995,2995,0
|
|
20240412,155800,736866875,2995,2995,2995,2995,0
|
|
20240412,155700,736866875,2995,2995,2995,2995,0
|
|
20240412,155600,736866875,2995,2995,2995,2995,0
|
|
20240412,155500,736866875,2995,2995,2995,2995,0
|
|
20240412,155400,736866875,2995,2995,2995,2995,0
|
|
20240412,155300,736866875,2995,2995,2995,2995,0
|
|
20240412,155200,736866875,2995,2995,2995,2995,0
|
|
20240412,155100,736866875,2995,2995,2995,2995,0
|
|
20240412,155000,736866875,2995,2995,2995,2995,0
|
|
20240412,154900,736866875,2995,2995,2995,2995,0
|
|
20240412,154800,736866875,2995,2995,2995,2995,0
|
|
20240412,154700,736866875,2995,2995,2995,2995,0
|
|
20240412,154600,736866875,2995,2995,2995,2995,0
|
|
20240412,154500,736866875,2995,2995,2995,2995,0
|
|
20240412,154400,736866875,2995,2995,2995,2995,0
|
|
20240412,154300,736866875,2995,2995,2995,2995,0
|
|
20240412,154200,736866875,2995,2995,2995,2995,0
|
|
20240412,154100,736866875,2995,2995,2995,2995,0
|
|
20240412,154000,736866875,2995,2995,2995,2995,0
|
|
20240412,153900,736866875,2995,2995,2995,2995,0
|
|
20240412,153800,736866875,2995,2995,2995,2995,0
|
|
20240412,153700,736866875,2995,2995,2995,2995,0
|
|
20240412,153600,736866875,2995,2995,2995,2995,0
|
|
20240412,153500,736866875,2995,2995,2995,2995,0
|
|
20240412,153400,736866875,2995,2995,2995,2995,0
|
|
20240412,153300,736866875,2995,2995,2995,2995,0
|
|
20240412,153200,736866875,2995,2995,2995,2995,0
|
|
20240412,153100,736866875,2995,2995,2995,2995,0
|
|
20240412,153000,736866875,2995,2995,2995,2995,7296
|
|
20240412,152900,725941115,3005,3005,3005,3005,0
|
|
20240412,152800,725941115,3005,3005,3005,3005,0
|
|
20240412,152700,725941115,3005,3005,3005,3005,0
|
|
20240412,152600,725941115,3005,3005,3005,3005,0
|
|
20240412,152500,725941115,3005,3005,3005,3005,0
|
|
20240412,152400,725941115,3005,3005,3005,3005,0
|
|
20240412,152300,725941115,3005,3005,3005,3005,0
|
|
20240412,152200,725941115,3005,3005,3005,3005,0
|
|
20240412,152100,725941115,3005,3005,3005,3005,0
|
|
20240412,152000,725941115,3005,3005,3005,3005,0
|
|
20240412,151900,725941115,3005,3000,3005,3000,615
|
|
20240412,151800,724095850,3000,3005,3005,3000,19
|
|
20240412,151700,724038845,3005,3005,3005,3005,25
|
|
20240412,151600,723963720,3000,3005,3005,3000,9
|
|
20240412,151500,723936710,3000,3000,3000,3000,15
|
|
20240412,151400,723891710,3005,3000,3005,2995,1501
|
|
20240412,151300,719393045,3005,3005,3005,3005,1
|
|
20240412,151200,719390040,3000,3005,3005,3000,45
|
|
20240412,151100,719254995,3005,3000,3005,3000,1570
|
|
20240412,151000,714544990,3000,2995,3000,2995,201
|
|
20240412,150900,713942990,2995,3000,3000,2995,732
|
|
20240412,150800,711749490,3000,3000,3000,3000,18
|
|
20240412,150700,711695490,3000,3000,3000,2995,461
|
|
20240412,150600,710313295,3000,3000,3000,2995,496
|
|
20240412,150500,708826305,3000,3000,3000,3000,83
|
|
20240412,150400,708577305,3000,3000,3000,2995,301
|
|
20240412,150300,707675110,2995,2995,2995,2995,357
|
|
20240412,150200,706605895,3000,3000,3000,3000,5
|
|
20240412,150100,706590895,3000,3000,3000,2995,287
|
|
20240412,150000,705730700,2995,3000,3000,2995,167
|
|
20240412,145900,705230510,3000,2995,3000,2995,12
|
|
20240412,145800,705194515,2995,3000,3000,2995,163
|
|
20240412,145700,704706320,3000,3000,3000,2995,569
|
|
20240412,145600,703000125,2995,3000,3000,2995,60
|
|
20240412,145500,702820175,2995,3000,3000,2995,194
|
|
20240412,145400,702238980,3000,3000,3000,2995,839
|
|
20240412,145300,699722785,3000,2995,3000,2995,212
|
|
20240412,145200,699087590,3000,3000,3000,3000,1303
|
|
20240412,145100,695178590,3000,3000,3000,2995,176
|
|
20240412,145000,694651395,2995,3000,3000,2995,261
|
|
20240412,144900,693869200,2995,2995,2995,2995,0
|
|
20240412,144800,693869200,2995,3000,3000,2995,174
|
|
20240412,144700,693348005,2995,3000,3000,2995,290
|
|
20240412,144600,692479395,3000,3000,3000,3000,810
|
|
20240412,144500,690049395,2995,2995,3000,2995,257
|
|
20240412,144400,689279605,2995,2995,2995,2995,172
|
|
20240412,144300,688764465,2995,2995,2995,2995,0
|
|
20240412,144200,688764465,2995,3000,3000,2995,173
|
|
20240412,144100,688246270,3000,2995,3000,2995,216
|
|
20240412,144000,687599075,3000,2995,3000,2995,181
|
|
20240412,143900,687056880,2995,2995,2995,2995,2089
|
|
20240412,143800,680800325,3000,3000,3000,2995,178
|
|
20240412,143700,680267130,2995,2995,2995,2995,162
|
|
20240412,143600,679781940,3000,3000,3000,3000,14
|
|
20240412,143500,679739940,3000,3000,3000,2995,173
|
|
20240412,143400,679221745,3000,3000,3000,2995,222
|
|
20240412,143300,678556550,3000,3000,3000,3000,23
|
|
20240412,143200,678487550,2995,3000,3000,2995,208
|
|
20240412,143100,677864355,3000,3000,3000,2995,2357
|
|
20240412,143000,670803285,2995,2995,2995,2995,0
|
|
20240412,142900,670803285,2995,3000,3000,2995,1376
|
|
20240412,142800,666681960,2995,2995,2995,2995,161
|
|
20240412,142700,666199765,2995,3000,3000,2995,92
|
|
20240412,142600,665924185,3000,3000,3000,2995,503
|
|
20240412,142500,664415990,3000,3000,3000,2995,257
|
|
20240412,142400,663646210,3000,2995,3000,2995,665
|
|
20240412,142300,661654515,2995,2995,2995,2995,84
|
|
20240412,142200,661402935,2995,3000,3000,2995,285
|
|
20240412,142100,660548790,2995,3000,3000,2995,163
|
|
20240412,142000,660060595,2995,3000,3000,2995,174
|
|
20240412,141900,659539410,3000,2995,3000,2995,163
|
|
20240412,141800,659051220,2995,2995,2995,2995,244
|
|
20240412,141700,658320440,2995,3000,3000,2995,321
|
|
20240412,141600,657359040,2995,3000,3000,2995,324
|
|
20240412,141500,656388265,3000,3000,3000,2995,1929
|
|
20240412,141400,650602070,2995,2995,2995,2995,133
|
|
20240412,141300,650203735,3000,2995,3000,2995,174
|
|
20240412,141200,649682545,2995,3000,3000,2995,301
|
|
20240412,141100,648780350,3000,2995,3000,2995,289
|
|
20240412,141000,647914570,3000,3000,3000,3000,85
|
|
20240412,140900,647659570,3000,3000,3000,2995,343
|
|
20240412,140800,646632045,3000,2995,3000,2995,206
|
|
20240412,140700,646014850,2995,3000,3000,2995,84
|
|
20240412,140600,645763265,3000,3000,3000,2995,663
|
|
20240412,140500,643775070,2995,2995,2995,2995,244
|
|
20240412,140400,643044290,3000,2995,3000,2995,721
|
|
20240412,140300,640884845,3000,3000,3000,2995,1953
|
|
20240412,140200,635034510,3000,2995,3000,2995,842
|
|
20240412,140100,632509735,3000,3000,3000,3000,1383
|
|
20240412,140000,628360735,2995,3000,3000,2995,372
|
|
20240412,135900,627245965,3005,3000,3005,2995,16672
|
|
20240412,135800,577231335,3000,3010,3010,3000,2318
|
|
20240412,135700,570276335,3000,3000,3010,3000,6420
|
|
20240412,135600,551016235,3005,3000,3005,3000,1909
|
|
20240412,135500,545280810,3000,3000,3005,3000,1014
|
|
20240412,135400,542238530,3000,3000,3000,3000,780
|
|
20240412,135300,539898530,3000,3000,3005,3000,798
|
|
20240412,135200,537504200,3000,3005,3005,3000,896
|
|
20240412,135100,534816175,3005,3000,3005,3000,547
|
|
20240412,135000,533175100,3010,3005,3010,3000,420
|
|
20240412,134900,531914345,3000,3005,3005,3000,911
|
|
20240412,134800,529181095,3000,3005,3005,3000,969
|
|
20240412,134700,526273845,3005,3005,3010,3005,551
|
|
20240412,134600,524618075,3005,3005,3005,3005,947
|
|
20240412,134500,521772340,3005,3005,3005,3005,753
|
|
20240412,134400,519509575,3005,3005,3005,3005,468
|
|
20240412,134300,518103235,3005,3005,3005,3005,164
|
|
20240412,134200,517610415,3005,3005,3010,3005,755
|
|
20240412,134100,515341590,3010,3010,3010,3010,0
|
|
20240412,134000,515341590,3010,3005,3010,3005,265
|
|
20240412,133900,514545160,3010,3005,3010,3005,184
|
|
20240412,133800,513992125,3005,3010,3010,3005,733
|
|
20240412,133700,511789295,3010,3010,3010,3005,130
|
|
20240412,133600,511398410,3005,3005,3005,3005,161
|
|
20240412,133500,510914605,3015,3010,3015,3010,498
|
|
20240412,133400,509413970,3010,3005,3010,3005,293
|
|
20240412,133300,508533095,3005,3010,3010,3005,265
|
|
20240412,133200,507736250,3010,3010,3010,3010,27
|
|
20240412,133100,507654980,3005,3005,3005,3005,244
|
|
20240412,133000,506921760,3010,3010,3010,3010,31
|
|
20240412,132900,506828450,3010,3010,3010,3010,137
|
|
20240412,132800,506416080,3005,3010,3010,3005,248
|
|
20240412,132700,505670825,3005,3005,3005,3005,202
|
|
20240412,132600,505063815,3005,3005,3005,3005,161
|
|
20240412,132500,504580010,3015,3010,3015,3010,22
|
|
20240412,132400,504513745,3005,3005,3010,3005,346
|
|
20240412,132300,503473505,3010,3005,3010,3005,449
|
|
20240412,132200,502122820,3005,3010,3010,3005,83
|
|
20240412,132100,501873240,3005,3005,3005,3005,245
|
|
20240412,132000,501137015,3005,3005,3005,3005,161
|
|
20240412,131900,500653210,3005,3005,3005,3005,83
|
|
20240412,131800,500403795,3005,3005,3005,3005,161
|
|
20240412,131700,499919990,3005,3010,3010,3005,4249
|
|
20240412,131600,487151720,3010,3010,3010,3010,2
|
|
20240412,131500,487145700,3010,3005,3010,3005,261
|
|
20240412,131400,486361315,3010,3010,3010,3005,163
|
|
20240412,131300,485871490,3010,3005,3010,3005,165
|
|
20240412,131200,485375645,3005,3005,3005,3005,83
|
|
20240412,131100,485126230,3005,3005,3005,3005,161
|
|
20240412,131000,484642425,3005,3005,3010,3005,259
|
|
20240412,130900,483864055,3010,3010,3010,3010,10
|
|
20240412,130800,483833955,3005,3010,3010,3005,246
|
|
20240412,130700,483094720,3005,3005,3005,3005,161
|
|
20240412,130600,482610915,3005,3000,3005,3000,203
|
|
20240412,130500,482001315,3005,3010,3010,3005,61
|
|
20240412,130400,481817910,3000,3005,3005,3000,162
|
|
20240412,130300,481331905,3000,3005,3005,3000,85
|
|
20240412,130200,481076895,3000,3000,3005,3000,232
|
|
20240412,130100,480380890,3005,3000,3005,3000,320
|
|
20240412,130000,479420515,3005,3005,3005,3005,10
|
|
20240412,125900,479390465,3000,3000,3005,3000,248
|
|
20240412,125800,478646445,3005,3005,3005,3000,169
|
|
20240412,125700,478139405,3005,3005,3005,3005,273
|
|
20240412,125600,477319040,3010,3010,3010,3010,9
|
|
20240412,125500,477291950,3005,3010,3010,3005,162
|
|
20240412,125400,476805135,3005,3005,3005,3005,161
|
|
20240412,125300,476321330,3005,3005,3005,3005,582
|
|
20240412,125200,474572420,3010,3005,3010,3005,162
|
|
20240412,125100,474085605,3005,3005,3005,3005,490
|
|
20240412,125000,472613155,3005,3005,3005,3000,261
|
|
20240412,124900,471829930,3000,3005,3005,3000,338
|
|
20240412,124800,470815045,3005,3005,3005,3000,221
|
|
20240412,124700,470151745,3005,3005,3010,3005,234
|
|
20240412,124600,469448525,3000,3005,3005,3000,393
|
|
20240412,124500,468268365,3005,3005,3005,3000,423
|
|
20240412,124400,466998470,3005,3000,3005,3000,1233
|
|
20240412,124300,463294465,3005,3005,3005,3000,193
|
|
20240412,124200,462714915,3000,3005,3005,3000,172
|
|
20240412,124100,462198865,3005,3000,3005,3000,270
|
|
20240412,124000,461388745,3000,3000,3000,3000,0
|
|
20240412,123900,461388745,3000,3005,3005,3000,246
|
|
20240412,123800,460650545,3000,3000,3005,3000,257
|
|
20240412,123700,459879485,3005,3005,3005,3005,1
|
|
20240412,123600,459876480,3000,3000,3000,3000,255
|
|
20240412,123500,459111480,3000,3000,3000,3000,368
|
|
20240412,123400,458007480,3005,3005,3005,3000,409
|
|
20240412,123300,456779355,3000,3005,3005,3000,163
|
|
20240412,123200,456290350,3005,3000,3005,3000,386
|
|
20240412,123100,455131645,3000,3000,3000,3000,0
|
|
20240412,123000,455131645,3000,3005,3005,3000,166
|
|
20240412,122900,454633625,3000,3010,3010,3000,15264
|
|
20240412,122800,408836290,3010,3005,3010,3005,178
|
|
20240412,122700,408301320,3010,3005,3010,3005,2106
|
|
20240412,122600,401963610,3005,3005,3005,3000,213
|
|
20240412,122500,401324355,3005,3000,3005,3000,1257
|
|
20240412,122400,397548295,3005,3005,3005,3005,380
|
|
20240412,122300,396406395,3005,3000,3005,3000,546
|
|
20240412,122200,394766890,3005,3005,3005,3000,190
|
|
20240412,122100,394196750,3005,3000,3005,3000,2020
|
|
20240412,122000,388136650,3000,3005,3005,3000,355
|
|
20240412,121900,387071105,3005,3000,3005,3000,196
|
|
20240412,121800,386482945,3005,3005,3005,3000,166
|
|
20240412,121700,385984530,3000,3005,3005,3000,495
|
|
20240412,121600,384497865,3005,3000,3005,3000,247
|
|
20240412,121500,383756855,3005,3005,3005,3005,642
|
|
20240412,121400,381827645,3005,3005,3005,3005,10
|
|
20240412,121300,381797595,3005,3010,3010,3005,250
|
|
20240412,121200,381046280,3010,3005,3010,3005,163
|
|
20240412,121100,380556460,3005,3005,3005,3000,1728
|
|
20240412,121000,375366320,3005,3005,3005,3005,205
|
|
20240412,120900,374750295,3005,3000,3005,3000,202
|
|
20240412,120800,374144095,3010,3005,3010,3005,110
|
|
20240412,120700,373813520,3005,3005,3010,3000,256
|
|
20240412,120600,373044650,3005,3000,3005,3000,167
|
|
20240412,120500,372543625,3005,3010,3010,3005,68
|
|
20240412,120400,372339180,3010,3005,3010,3000,34367
|
|
20240412,120300,269075850,3005,3010,3010,3005,212
|
|
20240412,120200,268438540,3005,3010,3010,3005,204
|
|
20240412,120100,267824915,3010,3015,3015,3010,100
|
|
20240412,120000,267523890,3010,3010,3010,3010,727
|
|
20240412,115900,265335620,3010,3015,3015,3010,163
|
|
20240412,115800,264844985,3010,3015,3015,3010,185
|
|
20240412,115700,264288130,3015,3010,3015,3010,182
|
|
20240412,115600,263740210,3010,3010,3010,3010,167
|
|
20240412,115500,263237540,3020,3010,3020,3010,80
|
|
20240412,115400,262996730,3005,3005,3005,3005,462
|
|
20240412,115300,261608420,3005,3010,3010,3005,257
|
|
20240412,115200,260836080,3010,3010,3010,3010,3
|
|
20240412,115100,260827050,3005,3010,3010,3005,269
|
|
20240412,115000,260018640,3005,3010,3010,3005,252
|
|
20240412,114900,259261130,3010,3010,3010,3010,5
|
|
20240412,114800,259246080,3010,3015,3015,3010,168
|
|
20240412,114700,258740370,3010,3010,3010,3010,162
|
|
20240412,114600,258252750,3010,3010,3015,3010,169
|
|
20240412,114500,257744045,3010,3010,3010,3010,0
|
|
20240412,114400,257744045,3010,3010,3010,3005,2744
|
|
20240412,114300,249486200,3010,3010,3010,3010,162
|
|
20240412,114200,248998580,3015,3015,3015,3015,50
|
|
20240412,114100,248847830,3015,3015,3015,3015,163
|
|
20240412,114000,248356385,3015,3015,3015,3015,162
|
|
20240412,113900,247867955,3015,3020,3020,3015,97
|
|
20240412,113800,247575435,3020,3015,3020,3015,183
|
|
20240412,113700,247023585,3015,3015,3020,3015,655
|
|
20240412,113600,245046760,3020,3015,3020,3015,150
|
|
20240412,113500,244594495,3015,3010,3015,3010,1571
|
|
20240412,113400,239860430,3015,3015,3015,3010,183
|
|
20240412,113300,239309515,3015,3010,3015,3010,95
|
|
20240412,113200,239023510,3010,3015,3015,3010,166
|
|
20240412,113100,238523830,3010,3010,3010,3010,462
|
|
20240412,113000,237133210,3010,3010,3015,3010,254
|
|
20240412,112900,236368625,3015,3015,3015,3015,1500
|
|
20240412,112800,231846125,3010,3010,3010,3010,1697
|
|
20240412,112700,226738155,3010,3010,3010,3010,252
|
|
20240412,112600,225979635,3010,3015,3015,3010,53
|
|
20240412,112500,225820070,3015,3010,3015,3005,229
|
|
20240412,112400,225131580,3010,3005,3010,3005,487
|
|
20240412,112300,223666935,3010,3010,3010,3010,99
|
|
20240412,112200,223368945,3010,3010,3010,3010,23
|
|
20240412,112100,223299715,3010,3010,3010,3005,247
|
|
20240412,112000,222556660,3015,3010,3015,3005,501
|
|
20240412,111900,221049410,3010,3010,3015,3005,475
|
|
20240412,111800,219620610,3010,3010,3010,3010,3
|
|
20240412,111700,219611580,3010,3010,3010,3005,245
|
|
20240412,111600,218874545,3005,3005,3005,3005,0
|
|
20240412,111500,218874545,3005,3015,3015,3005,643
|
|
20240412,111400,216939895,3010,3010,3010,3010,245
|
|
20240412,111300,216202445,3015,3015,3015,3015,11
|
|
20240412,111200,216169280,3010,3010,3010,3010,311
|
|
20240412,111100,215233170,3015,3010,3015,3010,169
|
|
20240412,111000,214724445,3010,3015,3015,3010,199
|
|
20240412,110900,214125450,3015,3015,3015,3010,220
|
|
20240412,110800,213463235,3015,3010,3015,3010,249
|
|
20240412,110700,212713725,3010,3010,3010,3010,0
|
|
20240412,110600,212713725,3010,3015,3015,3010,174
|
|
20240412,110500,212189925,3010,3010,3010,3010,291
|
|
20240412,110400,211314015,3005,3005,3005,3005,0
|
|
20240412,110300,211314015,3005,3010,3010,3005,261
|
|
20240412,110200,210529630,3005,3010,3010,3005,169
|
|
20240412,110100,210021750,3010,3010,3010,3010,1441
|
|
20240412,110000,205684340,3010,3010,3010,3010,0
|
|
20240412,105900,205684340,3010,3005,3010,3005,201
|
|
20240412,105800,205079380,3010,3005,3010,3005,1283
|
|
20240412,105700,201218360,3010,3010,3010,3010,14
|
|
20240412,105600,201176220,3010,3015,3015,3010,256
|
|
20240412,105500,200405555,3015,3015,3015,3010,183
|
|
20240412,105400,199854620,3015,3015,3015,3015,12
|
|
20240412,105300,199818440,3005,3010,3010,3005,242
|
|
20240412,105200,199090830,3010,3010,3010,3010,167
|
|
20240412,105100,198588160,3020,3015,3020,3015,217
|
|
20240412,105000,197933585,3010,3015,3015,3010,215
|
|
20240412,104900,197286420,3020,3015,3020,3010,266
|
|
20240412,104800,196485225,3015,3010,3020,3010,1531
|
|
20240412,104700,191876720,3010,3010,3015,3010,517
|
|
20240412,104600,190320500,3010,3015,3015,3005,1353
|
|
20240412,104500,186249080,3010,3010,3015,3010,1649
|
|
20240412,104400,181285575,3015,3020,3020,3010,2631
|
|
20240412,104300,173364775,3020,3020,3020,3015,390
|
|
20240412,104200,172187785,3020,3030,3035,3015,34047
|
|
20240412,104100,69198620,3030,3030,3030,3030,0
|
|
20240412,104000,69198620,3030,3030,3030,3030,286
|
|
20240412,103900,68332040,3030,3030,3030,3030,162
|
|
20240412,103800,67841180,3030,3030,3030,3030,84
|
|
20240412,103700,67586660,3030,3030,3030,3030,162
|
|
20240412,103600,67095800,3035,3035,3035,3030,354
|
|
20240412,103500,66022635,3030,3030,3035,3030,585
|
|
20240412,103400,64249915,3030,3030,3035,3030,495
|
|
20240412,103300,62748815,3035,3035,3035,3030,1850
|
|
20240412,103200,57134875,3030,3030,3030,3030,162
|
|
20240412,103100,56644015,3030,3030,3030,3030,140
|
|
20240412,103000,56219815,3030,3035,3035,3030,182
|
|
20240412,102900,55668255,3030,3035,3035,3030,246
|
|
20240412,102800,54922870,3030,3030,3030,3030,10
|
|
20240412,102700,54892570,3030,3030,3030,3030,328
|
|
20240412,102600,53898730,3035,3030,3035,3030,263
|
|
20240412,102500,53101335,3030,3030,3030,3030,84
|
|
20240412,102400,52846815,3035,3035,3035,3030,255
|
|
20240412,102300,52073700,3030,3030,3030,3030,162
|
|
20240412,102200,51582840,3035,3035,3035,3030,185
|
|
20240412,102100,51021780,3030,3035,3035,3030,200
|
|
20240412,102000,50415590,3035,3035,3035,3030,259
|
|
20240412,101900,49630750,3030,3030,3030,3030,162
|
|
20240412,101800,49139890,3035,3040,3040,3035,1216
|
|
20240412,101700,45449255,3040,3035,3040,3035,401
|
|
20240412,101600,44232215,3035,3035,3040,3035,87
|
|
20240412,101500,43968155,3040,3040,3040,3040,3
|
|
20240412,101400,43959035,3040,3040,3040,3040,37
|
|
20240412,101300,43846555,3040,3040,3040,3040,7
|
|
20240412,101200,43825275,3040,3040,3040,3040,17
|
|
20240412,101100,43773595,3035,3040,3040,3035,96
|
|
20240412,101000,43482195,3040,3040,3040,3040,104
|
|
20240412,100900,43166035,3040,3040,3040,3035,94
|
|
20240412,100800,42880690,3035,3040,3040,3035,104
|
|
20240412,100700,42565045,3040,3040,3040,3040,1
|
|
20240412,100600,42562005,3035,3035,3035,3035,83
|
|
20240412,100500,42310100,3040,3040,3040,3040,12
|
|
20240412,100400,42273620,3040,3045,3045,3040,65
|
|
20240412,100300,42075995,3040,3040,3040,3040,318
|
|
20240412,100200,41109275,3040,3045,3045,3040,118
|
|
20240412,100100,40750550,3045,3045,3045,3045,20
|
|
20240412,100000,40689650,3045,3040,3045,3040,84
|
|
20240412,095900,40434285,3040,3040,3040,3040,9
|
|
20240412,095800,40406925,3045,3045,3045,3045,17
|
|
20240412,095700,40355160,3040,3040,3040,3040,500
|
|
20240412,095600,38835160,3045,3045,3045,3045,0
|
|
20240412,095500,38835160,3045,3045,3045,3045,2
|
|
20240412,095400,38829070,3040,3040,3040,3040,313
|
|
20240412,095300,37877550,3040,3040,3040,3040,0
|
|
20240412,095200,37877550,3040,3040,3040,3040,47
|
|
20240412,095100,37734670,3035,3040,3040,3035,115
|
|
20240412,095000,37385570,3040,3040,3040,3040,2
|
|
20240412,094900,37379490,3040,3040,3040,3040,351
|
|
20240412,094800,36312450,3040,3040,3040,3040,0
|
|
20240412,094700,36312450,3040,3040,3040,3040,0
|
|
20240412,094600,36312450,3040,3040,3040,3040,10
|
|
20240412,094500,36282050,3040,3040,3040,3040,1
|
|
20240412,094400,36279010,3040,3040,3040,3040,211
|
|
20240412,094300,35637570,3040,3040,3040,3040,41
|
|
20240412,094200,35512930,3040,3040,3040,3040,17
|
|
20240412,094100,35461250,3040,3035,3040,3035,446
|
|
20240412,094000,34107615,3035,3035,3035,3035,1003
|
|
20240412,093900,31063510,3030,3035,3035,3030,21
|
|
20240412,093800,30999780,3035,3035,3035,3030,2033
|
|
20240412,093700,24836720,3035,3035,3035,3035,1
|
|
20240412,093600,24833685,3035,3030,3035,3030,26
|
|
20240412,093500,24754890,3035,3035,3035,3035,30
|
|
20240412,093400,24663840,3035,3035,3035,3035,8
|
|
20240412,093300,24639560,3035,3035,3035,3035,30
|
|
20240412,093200,24548510,3035,3035,3035,3035,0
|
|
20240412,093100,24548510,3035,3035,3035,3035,0
|
|
20240412,093000,24548510,3035,3035,3035,3035,0
|
|
20240412,092900,24548510,3035,3035,3035,3035,224
|
|
20240412,092800,23868670,3035,3035,3035,3035,101
|
|
20240412,092700,23562135,3035,3035,3035,3035,30
|
|
20240412,092600,23471085,3035,3035,3035,3035,454
|
|
20240412,092500,22093195,3035,3035,3035,3035,3
|
|
20240412,092400,22084090,3035,3035,3035,3035,30
|
|
20240412,092300,21993040,3035,3035,3035,3035,13
|
|
20240412,092200,21953585,3035,3030,3035,3030,6
|
|
20240412,092100,21935390,3030,3030,3030,3030,370
|
|
20240412,092000,20814290,3035,3035,3035,3035,214
|
|
20240412,091900,20164800,3035,3040,3040,3035,65
|
|
20240412,091800,19967275,3040,3040,3040,3040,37
|
|
20240412,091700,19854795,3040,3030,3040,3030,775
|
|
20240412,091600,17504535,3030,3040,3040,3030,3011
|
|
20240412,091500,8380435,3040,3035,3040,3035,14
|
|
20240412,091400,8337880,3035,3035,3035,3035,10
|
|
20240412,091300,8307530,3035,3040,3040,3035,1104
|
|
20240412,091200,4956880,3040,3040,3040,3040,132
|
|
20240412,091100,4555600,3040,3040,3040,3040,9
|
|
20240412,091000,4528240,3035,3035,3035,3035,0
|
|
20240412,090900,4528240,3035,3035,3035,3035,0
|
|
20240412,090800,4528240,3035,3040,3040,3035,200
|
|
20240412,090700,3921065,3035,3035,3035,3035,0
|
|
20240412,090600,3921065,3035,3035,3035,3035,40
|
|
20240412,090500,3799665,3035,3035,3035,3035,0
|
|
20240412,090400,3799665,3035,3040,3040,3035,88
|
|
20240412,090300,3532545,3040,3045,3045,3040,210
|
|
20240412,090200,2894095,3050,3045,3060,3045,310
|
|
20240412,090100,1948520,3045,3050,3050,3040,501
|
|
20240412,090000,424825,3060,3060,3060,3045,139
|