687 lines
33 KiB
CSV
687 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,202400,1205275180,4045,4045,4045,4045,2437
|
|
20240401,202300,1205275180,4045,4045,4045,4045,0
|
|
20240401,202200,1205275180,4045,4045,4045,4045,0
|
|
20240401,202100,1205275180,4045,4045,4045,4045,0
|
|
20240401,202000,1205275180,4045,4045,4045,4045,0
|
|
20240401,201900,1205275180,4045,4045,4045,4045,0
|
|
20240401,201800,1205275180,4045,4045,4045,4045,0
|
|
20240401,201700,1205275180,4045,4045,4045,4045,0
|
|
20240401,201600,1205275180,4045,4045,4045,4045,0
|
|
20240401,201500,1205275180,4045,4045,4045,4045,0
|
|
20240401,201400,1205275180,4045,4045,4045,4045,0
|
|
20240401,201300,1205275180,4045,4045,4045,4045,0
|
|
20240401,201200,1205275180,4045,4045,4045,4045,0
|
|
20240401,201100,1205275180,4045,4045,4045,4045,0
|
|
20240401,201000,1205275180,4045,4045,4045,4045,0
|
|
20240401,200900,1205275180,4045,4045,4045,4045,0
|
|
20240401,200800,1205275180,4045,4045,4045,4045,0
|
|
20240401,200700,1205275180,4045,4045,4045,4045,0
|
|
20240401,200600,1205275180,4045,4045,4045,4045,0
|
|
20240401,200500,1205275180,4045,4045,4045,4045,0
|
|
20240401,200400,1205275180,4045,4045,4045,4045,0
|
|
20240401,200300,1205275180,4045,4045,4045,4045,0
|
|
20240401,200200,1205275180,4045,4045,4045,4045,0
|
|
20240401,200100,1205275180,4045,4045,4045,4045,0
|
|
20240401,200000,1205275180,4045,4045,4045,4045,0
|
|
20240401,195900,1205275180,4045,4045,4045,4045,0
|
|
20240401,195800,1205275180,4045,4045,4045,4045,0
|
|
20240401,195700,1205275180,4045,4045,4045,4045,0
|
|
20240401,195600,1205275180,4045,4045,4045,4045,0
|
|
20240401,195500,1205275180,4045,4045,4045,4045,0
|
|
20240401,195400,1205275180,4045,4045,4045,4045,2437
|
|
20240401,195300,1205275180,4045,4045,4045,4045,0
|
|
20240401,195200,1205275180,4045,4045,4045,4045,0
|
|
20240401,195100,1205275180,4045,4045,4045,4045,0
|
|
20240401,195000,1205275180,4045,4045,4045,4045,0
|
|
20240401,194900,1205275180,4045,4045,4045,4045,0
|
|
20240401,194800,1205275180,4045,4045,4045,4045,0
|
|
20240401,194700,1205275180,4045,4045,4045,4045,0
|
|
20240401,194600,1205275180,4045,4045,4045,4045,0
|
|
20240401,194500,1205275180,4045,4045,4045,4045,0
|
|
20240401,194400,1205275180,4045,4045,4045,4045,0
|
|
20240401,194300,1205275180,4045,4045,4045,4045,0
|
|
20240401,194200,1205275180,4045,4045,4045,4045,0
|
|
20240401,194100,1205275180,4045,4045,4045,4045,0
|
|
20240401,194000,1205275180,4045,4045,4045,4045,0
|
|
20240401,193900,1205275180,4045,4045,4045,4045,0
|
|
20240401,193800,1205275180,4045,4045,4045,4045,0
|
|
20240401,193700,1205275180,4045,4045,4045,4045,0
|
|
20240401,193600,1205275180,4045,4045,4045,4045,0
|
|
20240401,193500,1205275180,4045,4045,4045,4045,0
|
|
20240401,193400,1205275180,4045,4045,4045,4045,0
|
|
20240401,193300,1205275180,4045,4045,4045,4045,0
|
|
20240401,193200,1205275180,4045,4045,4045,4045,0
|
|
20240401,193100,1205275180,4045,4045,4045,4045,0
|
|
20240401,193000,1205275180,4045,4045,4045,4045,0
|
|
20240401,192900,1205275180,4045,4045,4045,4045,0
|
|
20240401,192800,1205275180,4045,4045,4045,4045,0
|
|
20240401,192700,1205275180,4045,4045,4045,4045,0
|
|
20240401,192600,1205275180,4045,4045,4045,4045,0
|
|
20240401,192500,1205275180,4045,4045,4045,4045,0
|
|
20240401,192400,1205275180,4045,4045,4045,4045,2437
|
|
20240401,192300,1205275180,4045,4045,4045,4045,0
|
|
20240401,192200,1205275180,4045,4045,4045,4045,0
|
|
20240401,192100,1205275180,4045,4045,4045,4045,0
|
|
20240401,192000,1205275180,4045,4045,4045,4045,0
|
|
20240401,191900,1205275180,4045,4045,4045,4045,0
|
|
20240401,191800,1205275180,4045,4045,4045,4045,0
|
|
20240401,191700,1205275180,4045,4045,4045,4045,0
|
|
20240401,191600,1205275180,4045,4045,4045,4045,0
|
|
20240401,191500,1205275180,4045,4045,4045,4045,0
|
|
20240401,191400,1205275180,4045,4045,4045,4045,0
|
|
20240401,191300,1205275180,4045,4045,4045,4045,0
|
|
20240401,191200,1205275180,4045,4045,4045,4045,0
|
|
20240401,191100,1205275180,4045,4045,4045,4045,0
|
|
20240401,191000,1205275180,4045,4045,4045,4045,0
|
|
20240401,190900,1205275180,4045,4045,4045,4045,0
|
|
20240401,190800,1205275180,4045,4045,4045,4045,0
|
|
20240401,190700,1205275180,4045,4045,4045,4045,0
|
|
20240401,190600,1205275180,4045,4045,4045,4045,0
|
|
20240401,190500,1205275180,4045,4045,4045,4045,0
|
|
20240401,190400,1205275180,4045,4045,4045,4045,0
|
|
20240401,190300,1205275180,4045,4045,4045,4045,0
|
|
20240401,190200,1205275180,4045,4045,4045,4045,0
|
|
20240401,190100,1205275180,4045,4045,4045,4045,0
|
|
20240401,190000,1205275180,4045,4045,4045,4045,0
|
|
20240401,185900,1205275180,4045,4045,4045,4045,0
|
|
20240401,185800,1205275180,4045,4045,4045,4045,0
|
|
20240401,185700,1205275180,4045,4045,4045,4045,0
|
|
20240401,185600,1205275180,4045,4045,4045,4045,0
|
|
20240401,185500,1205275180,4045,4045,4045,4045,0
|
|
20240401,185400,1205275180,4045,4045,4045,4045,2437
|
|
20240401,185300,1205275180,4045,4045,4045,4045,0
|
|
20240401,185200,1205275180,4045,4045,4045,4045,0
|
|
20240401,185100,1205275180,4045,4045,4045,4045,0
|
|
20240401,185000,1205275180,4045,4045,4045,4045,0
|
|
20240401,184900,1205275180,4045,4045,4045,4045,0
|
|
20240401,184800,1205275180,4045,4045,4045,4045,0
|
|
20240401,184700,1205275180,4045,4045,4045,4045,0
|
|
20240401,184600,1205275180,4045,4045,4045,4045,0
|
|
20240401,184500,1205275180,4045,4045,4045,4045,0
|
|
20240401,184400,1205275180,4045,4045,4045,4045,0
|
|
20240401,184300,1205275180,4045,4045,4045,4045,0
|
|
20240401,184200,1205275180,4045,4045,4045,4045,0
|
|
20240401,184100,1205275180,4045,4045,4045,4045,0
|
|
20240401,184000,1205275180,4045,4045,4045,4045,0
|
|
20240401,183900,1205275180,4045,4045,4045,4045,0
|
|
20240401,183800,1205275180,4045,4045,4045,4045,0
|
|
20240401,183700,1205275180,4045,4045,4045,4045,0
|
|
20240401,183600,1205275180,4045,4045,4045,4045,0
|
|
20240401,183500,1205275180,4045,4045,4045,4045,0
|
|
20240401,183400,1205275180,4045,4045,4045,4045,0
|
|
20240401,183300,1205275180,4045,4045,4045,4045,0
|
|
20240401,183200,1205275180,4045,4045,4045,4045,0
|
|
20240401,183100,1205275180,4045,4045,4045,4045,0
|
|
20240401,183000,1205275180,4045,4045,4045,4045,0
|
|
20240401,182900,1205275180,4045,4045,4045,4045,0
|
|
20240401,182800,1205275180,4045,4045,4045,4045,0
|
|
20240401,182700,1205275180,4045,4045,4045,4045,0
|
|
20240401,182600,1205275180,4045,4045,4045,4045,0
|
|
20240401,182500,1205275180,4045,4045,4045,4045,0
|
|
20240401,182400,1205275180,4045,4045,4045,4045,2437
|
|
20240401,182300,1205275180,4045,4045,4045,4045,0
|
|
20240401,182200,1205275180,4045,4045,4045,4045,0
|
|
20240401,182100,1205275180,4045,4045,4045,4045,0
|
|
20240401,182000,1205275180,4045,4045,4045,4045,0
|
|
20240401,181900,1205275180,4045,4045,4045,4045,0
|
|
20240401,181800,1205275180,4045,4045,4045,4045,0
|
|
20240401,181700,1205275180,4045,4045,4045,4045,0
|
|
20240401,181600,1205275180,4045,4045,4045,4045,0
|
|
20240401,181500,1205275180,4045,4045,4045,4045,0
|
|
20240401,181400,1205275180,4045,4045,4045,4045,0
|
|
20240401,181300,1205275180,4045,4045,4045,4045,0
|
|
20240401,181200,1205275180,4045,4045,4045,4045,0
|
|
20240401,181100,1205275180,4045,4045,4045,4045,0
|
|
20240401,181000,1205275180,4045,4045,4045,4045,0
|
|
20240401,180900,1205275180,4045,4045,4045,4045,0
|
|
20240401,180800,1205275180,4045,4045,4045,4045,0
|
|
20240401,180700,1205275180,4045,4045,4045,4045,0
|
|
20240401,180600,1205275180,4045,4045,4045,4045,0
|
|
20240401,180500,1205275180,4045,4045,4045,4045,0
|
|
20240401,180400,1205275180,4045,4045,4045,4045,0
|
|
20240401,180300,1205275180,4045,4045,4045,4045,0
|
|
20240401,180200,1205275180,4045,4045,4045,4045,0
|
|
20240401,180100,1205275180,4045,4045,4045,4045,0
|
|
20240401,180000,1205275180,4045,4045,4045,4045,0
|
|
20240401,175900,1205275180,4045,4045,4045,4045,0
|
|
20240401,175800,1205275180,4045,4045,4045,4045,0
|
|
20240401,175700,1205275180,4045,4045,4045,4045,0
|
|
20240401,175600,1205275180,4045,4045,4045,4045,0
|
|
20240401,175500,1205275180,4045,4045,4045,4045,0
|
|
20240401,175400,1205275180,4045,4045,4045,4045,2437
|
|
20240401,175300,1205275180,4045,4045,4045,4045,0
|
|
20240401,175200,1205275180,4045,4045,4045,4045,0
|
|
20240401,175100,1205275180,4045,4045,4045,4045,0
|
|
20240401,175000,1205275180,4045,4045,4045,4045,0
|
|
20240401,174900,1205275180,4045,4045,4045,4045,0
|
|
20240401,174800,1205275180,4045,4045,4045,4045,0
|
|
20240401,174700,1205275180,4045,4045,4045,4045,0
|
|
20240401,174600,1205275180,4045,4045,4045,4045,0
|
|
20240401,174500,1205275180,4045,4045,4045,4045,0
|
|
20240401,174400,1205275180,4045,4045,4045,4045,0
|
|
20240401,174300,1205275180,4045,4045,4045,4045,0
|
|
20240401,174200,1205275180,4045,4045,4045,4045,0
|
|
20240401,174100,1205275180,4045,4045,4045,4045,0
|
|
20240401,174000,1205275180,4045,4045,4045,4045,0
|
|
20240401,173900,1205275180,4045,4045,4045,4045,0
|
|
20240401,173800,1205275180,4045,4045,4045,4045,0
|
|
20240401,173700,1205275180,4045,4045,4045,4045,0
|
|
20240401,173600,1205275180,4045,4045,4045,4045,0
|
|
20240401,173500,1205275180,4045,4045,4045,4045,0
|
|
20240401,173400,1205275180,4045,4045,4045,4045,0
|
|
20240401,173300,1205275180,4045,4045,4045,4045,0
|
|
20240401,173200,1205275180,4045,4045,4045,4045,0
|
|
20240401,173100,1205275180,4045,4045,4045,4045,0
|
|
20240401,173000,1205275180,4045,4045,4045,4045,0
|
|
20240401,172900,1205275180,4045,4045,4045,4045,0
|
|
20240401,172800,1205275180,4045,4045,4045,4045,0
|
|
20240401,172700,1205275180,4045,4045,4045,4045,0
|
|
20240401,172600,1205275180,4045,4045,4045,4045,0
|
|
20240401,172500,1205275180,4045,4045,4045,4045,0
|
|
20240401,172400,1205275180,4045,4045,4045,4045,2437
|
|
20240401,172300,1205275180,4045,4045,4045,4045,0
|
|
20240401,172200,1205275180,4045,4045,4045,4045,0
|
|
20240401,172100,1205275180,4045,4045,4045,4045,0
|
|
20240401,172000,1205275180,4045,4045,4045,4045,0
|
|
20240401,171900,1205275180,4045,4045,4045,4045,0
|
|
20240401,171800,1205275180,4045,4045,4045,4045,0
|
|
20240401,171700,1205275180,4045,4045,4045,4045,0
|
|
20240401,171600,1205275180,4045,4045,4045,4045,0
|
|
20240401,171500,1205275180,4045,4045,4045,4045,0
|
|
20240401,171400,1205275180,4045,4045,4045,4045,0
|
|
20240401,171300,1205275180,4045,4045,4045,4045,0
|
|
20240401,171200,1205275180,4045,4045,4045,4045,0
|
|
20240401,171100,1205275180,4045,4045,4045,4045,0
|
|
20240401,171000,1205275180,4045,4045,4045,4045,0
|
|
20240401,170900,1205275180,4045,4045,4045,4045,0
|
|
20240401,170800,1205275180,4045,4045,4045,4045,0
|
|
20240401,170700,1205275180,4045,4045,4045,4045,0
|
|
20240401,170600,1205275180,4045,4045,4045,4045,0
|
|
20240401,170500,1205275180,4045,4045,4045,4045,0
|
|
20240401,170400,1205275180,4045,4045,4045,4045,0
|
|
20240401,170300,1205275180,4045,4045,4045,4045,0
|
|
20240401,170200,1205275180,4045,4045,4045,4045,0
|
|
20240401,170100,1205275180,4045,4045,4045,4045,0
|
|
20240401,170000,1205275180,4045,4045,4045,4045,0
|
|
20240401,165900,1205275180,4045,4045,4045,4045,0
|
|
20240401,165800,1205275180,4045,4045,4045,4045,0
|
|
20240401,165700,1205275180,4045,4045,4045,4045,0
|
|
20240401,165600,1205275180,4045,4045,4045,4045,0
|
|
20240401,165500,1205275180,4045,4045,4045,4045,0
|
|
20240401,165400,1205275180,4045,4045,4045,4045,2437
|
|
20240401,165300,1205275180,4045,4045,4045,4045,0
|
|
20240401,165200,1205275180,4045,4045,4045,4045,0
|
|
20240401,165100,1205275180,4045,4045,4045,4045,0
|
|
20240401,165000,1205275180,4045,4045,4045,4045,0
|
|
20240401,164900,1205275180,4045,4045,4045,4045,0
|
|
20240401,164800,1205275180,4045,4045,4045,4045,0
|
|
20240401,164700,1205275180,4045,4045,4045,4045,0
|
|
20240401,164600,1205275180,4045,4045,4045,4045,0
|
|
20240401,164500,1205275180,4045,4045,4045,4045,0
|
|
20240401,164400,1205275180,4045,4045,4045,4045,0
|
|
20240401,164300,1205275180,4045,4045,4045,4045,0
|
|
20240401,164200,1205275180,4045,4045,4045,4045,0
|
|
20240401,164100,1205275180,4045,4045,4045,4045,0
|
|
20240401,164000,1205275180,4045,4045,4045,4045,0
|
|
20240401,163900,1205275180,4045,4045,4045,4045,0
|
|
20240401,163800,1205275180,4045,4045,4045,4045,0
|
|
20240401,163700,1205275180,4045,4045,4045,4045,0
|
|
20240401,163600,1205275180,4045,4045,4045,4045,0
|
|
20240401,163500,1205275180,4045,4045,4045,4045,0
|
|
20240401,163400,1205275180,4045,4045,4045,4045,0
|
|
20240401,163300,1205275180,4045,4045,4045,4045,0
|
|
20240401,163200,1205275180,4045,4045,4045,4045,0
|
|
20240401,163100,1205275180,4045,4045,4045,4045,0
|
|
20240401,163000,1205275180,4045,4045,4045,4045,0
|
|
20240401,162900,1205275180,4045,4045,4045,4045,0
|
|
20240401,162800,1205275180,4045,4045,4045,4045,0
|
|
20240401,162700,1205275180,4045,4045,4045,4045,0
|
|
20240401,162600,1205275180,4045,4045,4045,4045,0
|
|
20240401,162500,1205275180,4045,4045,4045,4045,0
|
|
20240401,162400,1205275180,4045,4045,4045,4045,2437
|
|
20240401,162300,1205275180,4045,4045,4045,4045,0
|
|
20240401,162200,1205275180,4045,4045,4045,4045,0
|
|
20240401,162100,1205275180,4045,4045,4045,4045,0
|
|
20240401,162000,1205275180,4045,4045,4045,4045,0
|
|
20240401,161900,1205275180,4045,4045,4045,4045,0
|
|
20240401,161800,1205275180,4045,4045,4045,4045,0
|
|
20240401,161700,1205275180,4045,4045,4045,4045,0
|
|
20240401,161600,1205275180,4045,4045,4045,4045,0
|
|
20240401,161500,1205275180,4045,4045,4045,4045,0
|
|
20240401,161400,1205275180,4045,4045,4045,4045,0
|
|
20240401,161300,1205275180,4045,4045,4045,4045,0
|
|
20240401,161200,1205275180,4045,4045,4045,4045,0
|
|
20240401,161100,1205275180,4045,4045,4045,4045,0
|
|
20240401,161000,1205275180,4045,4045,4045,4045,0
|
|
20240401,160900,1205275180,4045,4045,4045,4045,0
|
|
20240401,160800,1205275180,4045,4045,4045,4045,0
|
|
20240401,160700,1205275180,4045,4045,4045,4045,0
|
|
20240401,160600,1205275180,4045,4045,4045,4045,0
|
|
20240401,160500,1205275180,4045,4045,4045,4045,0
|
|
20240401,160400,1205275180,4045,4045,4045,4045,0
|
|
20240401,160300,1205275180,4045,4045,4045,4045,0
|
|
20240401,160200,1205275180,4045,4045,4045,4045,0
|
|
20240401,160100,1205275180,4045,4045,4045,4045,0
|
|
20240401,160000,1205275180,4045,4045,4045,4045,0
|
|
20240401,155900,1205275180,4045,4045,4045,4045,0
|
|
20240401,155800,1205275180,4045,4045,4045,4045,0
|
|
20240401,155700,1205275180,4045,4045,4045,4045,0
|
|
20240401,155600,1205275180,4045,4045,4045,4045,0
|
|
20240401,155500,1205275180,4045,4045,4045,4045,0
|
|
20240401,155400,1205275180,4045,4045,4045,4045,2437
|
|
20240401,155300,1205275180,4045,4045,4045,4045,0
|
|
20240401,155200,1205275180,4045,4045,4045,4045,0
|
|
20240401,155100,1205275180,4045,4045,4045,4045,0
|
|
20240401,155000,1205275180,4045,4045,4045,4045,0
|
|
20240401,154900,1205275180,4045,4045,4045,4045,0
|
|
20240401,154800,1205275180,4045,4045,4045,4045,0
|
|
20240401,154700,1205275180,4045,4045,4045,4045,0
|
|
20240401,154600,1205275180,4045,4045,4045,4045,0
|
|
20240401,154500,1205275180,4045,4045,4045,4045,0
|
|
20240401,154400,1205275180,4045,4045,4045,4045,0
|
|
20240401,154300,1205275180,4045,4045,4045,4045,0
|
|
20240401,154200,1205275180,4045,4045,4045,4045,0
|
|
20240401,154100,1205275180,4045,4045,4045,4045,0
|
|
20240401,154000,1205275180,4045,4045,4045,4045,0
|
|
20240401,153900,1205275180,4045,4045,4045,4045,0
|
|
20240401,153800,1205275180,4045,4045,4045,4045,0
|
|
20240401,153700,1205275180,4045,4045,4045,4045,0
|
|
20240401,153600,1205275180,4045,4045,4045,4045,0
|
|
20240401,153500,1205275180,4045,4045,4045,4045,0
|
|
20240401,153400,1205275180,4045,4045,4045,4045,0
|
|
20240401,153300,1205275180,4045,4045,4045,4045,0
|
|
20240401,153200,1205275180,4045,4045,4045,4045,0
|
|
20240401,153100,1205275180,4045,4045,4045,4045,0
|
|
20240401,153000,1205275180,4045,4045,4045,4045,2437
|
|
20240401,152900,1195417515,4045,4045,4045,4045,0
|
|
20240401,152800,1195417515,4045,4045,4045,4045,0
|
|
20240401,152700,1195417515,4045,4045,4045,4045,0
|
|
20240401,152600,1195417515,4045,4045,4045,4045,0
|
|
20240401,152500,1195417515,4045,4045,4045,4045,0
|
|
20240401,152400,1195417515,4045,4045,4045,4045,0
|
|
20240401,152300,1195417515,4045,4045,4045,4045,0
|
|
20240401,152200,1195417515,4045,4045,4045,4045,0
|
|
20240401,152100,1195417515,4045,4045,4045,4045,0
|
|
20240401,152000,1195417515,4045,4045,4045,4045,0
|
|
20240401,151900,1195417515,4045,4040,4045,4030,10505
|
|
20240401,151800,1152992415,4040,4035,4040,4035,1248
|
|
20240401,151700,1147956725,4040,4045,4045,4040,1609
|
|
20240401,151600,1141455125,4045,4040,4045,4040,479
|
|
20240401,151500,1139519870,4045,4045,4045,4045,10
|
|
20240401,151400,1139479420,4045,4045,4045,4045,138
|
|
20240401,151300,1138921210,4045,4045,4045,4045,1
|
|
20240401,151200,1138917165,4045,4040,4045,4040,337
|
|
20240401,151100,1137555665,4045,4045,4045,4045,40
|
|
20240401,151000,1137393865,4045,4045,4045,4040,70
|
|
20240401,150900,1137111000,4045,4040,4045,4040,119
|
|
20240401,150800,1136630225,4045,4040,4045,4040,658
|
|
20240401,150700,1133971900,4040,4035,4045,4035,6805
|
|
20240401,150600,1106479245,4040,4040,4040,4035,285
|
|
20240401,150500,1105328470,4040,4040,4040,4040,4
|
|
20240401,150400,1105312310,4040,4035,4040,4035,280
|
|
20240401,150300,1104181630,4040,4035,4040,4035,907
|
|
20240401,150200,1100521370,4040,4035,4040,4035,874
|
|
20240401,150100,1096990910,4040,4035,4040,4035,542
|
|
20240401,150000,1094803935,4035,4035,4035,4035,416
|
|
20240401,145900,1093125375,4035,4035,4035,4035,101
|
|
20240401,145800,1092717840,4035,4035,4035,4035,625
|
|
20240401,145700,1090195965,4030,4035,4035,4030,300
|
|
20240401,145600,1088986465,4030,4030,4030,4030,126
|
|
20240401,145500,1088478685,4035,4035,4035,4035,400
|
|
20240401,145400,1086864685,4035,4035,4035,4035,5
|
|
20240401,145300,1086844510,4035,4030,4035,4030,601
|
|
20240401,145200,1084422475,4035,4030,4035,4030,61
|
|
20240401,145100,1084176590,4040,4030,4040,4030,21
|
|
20240401,145000,1084091950,4040,4040,4040,4040,0
|
|
20240401,144900,1084091950,4040,4035,4040,4035,54
|
|
20240401,144800,1083874055,4035,4035,4040,4035,802
|
|
20240401,144700,1080637980,4035,4030,4035,4030,330
|
|
20240401,144600,1079308025,4025,4025,4025,4025,8276
|
|
20240401,144500,1045997125,4020,4020,4025,4020,12
|
|
20240401,144400,1045948875,4025,4025,4025,4025,0
|
|
20240401,144300,1045948875,4025,4025,4025,4025,0
|
|
20240401,144200,1045948875,4025,4020,4025,4020,2113
|
|
20240401,144100,1037454610,4020,4020,4025,4020,549
|
|
20240401,144000,1035247620,4025,4025,4025,4025,0
|
|
20240401,143900,1035247620,4025,4025,4025,4025,48
|
|
20240401,143800,1035054420,4025,4020,4025,4020,11
|
|
20240401,143700,1035010195,4025,4025,4025,4025,323
|
|
20240401,143600,1033710120,4020,4020,4025,4020,240
|
|
20240401,143500,1032745315,4020,4020,4020,4020,3
|
|
20240401,143400,1032733255,4025,4020,4025,4020,14
|
|
20240401,143300,1032676965,4025,4020,4025,4020,102
|
|
20240401,143200,1032266915,4025,4020,4025,4020,2
|
|
20240401,143100,1032258870,4025,4020,4025,4020,4
|
|
20240401,143000,1032242780,4025,4025,4025,4025,0
|
|
20240401,142900,1032242780,4025,4025,4025,4025,100
|
|
20240401,142800,1031840280,4025,4020,4025,4020,376
|
|
20240401,142700,1030328750,4025,4020,4025,4020,3
|
|
20240401,142600,1030316680,4025,4025,4025,4025,0
|
|
20240401,142500,1030316680,4025,4020,4025,4020,107
|
|
20240401,142400,1029886525,4020,4020,4020,4020,1
|
|
20240401,142300,1029882505,4020,4020,4020,4020,4
|
|
20240401,142200,1029866425,4025,4025,4025,4025,0
|
|
20240401,142100,1029866425,4025,4025,4025,4025,11
|
|
20240401,142000,1029822150,4025,4025,4025,4025,62
|
|
20240401,141900,1029572600,4025,4025,4025,4025,6
|
|
20240401,141800,1029548450,4025,4025,4025,4025,50
|
|
20240401,141700,1029347200,4025,4025,4025,4025,10
|
|
20240401,141600,1029306950,4025,4025,4025,4025,33
|
|
20240401,141500,1029174125,4025,4025,4025,4025,350
|
|
20240401,141400,1027765375,4025,4025,4025,4025,0
|
|
20240401,141300,1027765375,4025,4025,4025,4010,136
|
|
20240401,141200,1027219235,4030,4030,4030,4030,68
|
|
20240401,141100,1026945195,4020,4020,4030,4020,10002
|
|
20240401,141000,986717755,4020,4010,4020,4010,70
|
|
20240401,140900,986436655,4020,4020,4020,4020,6
|
|
20240401,140800,986412535,4020,4010,4020,4010,1493
|
|
20240401,140700,980417195,4010,4010,4010,4010,51
|
|
20240401,140600,980212685,4010,4010,4010,4010,39
|
|
20240401,140500,980056295,4010,4005,4010,4005,94
|
|
20240401,140400,979679820,4005,4005,4005,4005,200
|
|
20240401,140300,978878820,4005,4005,4005,4005,23
|
|
20240401,140200,978786705,4005,4005,4005,4005,1305
|
|
20240401,140100,973560180,4005,4005,4005,4005,7
|
|
20240401,140000,973532145,4005,4005,4005,4005,1178
|
|
20240401,135900,968814255,4005,4005,4005,4005,0
|
|
20240401,135800,968814255,4005,4015,4015,4005,23
|
|
20240401,135700,968722015,4005,4005,4005,4005,107
|
|
20240401,135600,968293480,4005,4005,4005,4005,0
|
|
20240401,135500,968293480,4005,4005,4005,4005,864
|
|
20240401,135400,964833160,4005,4000,4005,4000,1009
|
|
20240401,135300,960792145,4005,4005,4005,4005,5
|
|
20240401,135200,960772120,4000,4000,4005,4000,678
|
|
20240401,135100,958059870,4005,4005,4005,4005,246
|
|
20240401,135000,957074640,4005,4005,4005,4005,13
|
|
20240401,134900,957022575,4000,4005,4005,4000,482
|
|
20240401,134800,955092555,4005,4005,4005,4005,1638
|
|
20240401,134700,948532365,4005,4005,4005,4000,1390
|
|
20240401,134600,942965435,4015,4015,4015,4015,2
|
|
20240401,134500,942957405,4015,4015,4015,4015,100
|
|
20240401,134400,942555905,4020,4020,4020,4020,0
|
|
20240401,134300,942555905,4020,4020,4020,4020,310
|
|
20240401,134200,941309705,4020,4010,4020,4010,2088
|
|
20240401,134100,932918855,4015,4015,4015,4015,0
|
|
20240401,134000,932918855,4015,4015,4015,4015,126
|
|
20240401,133900,932412965,4015,4015,4015,4015,207
|
|
20240401,133800,931581860,4015,4010,4015,4010,111
|
|
20240401,133700,931136695,4015,4015,4015,4005,83
|
|
20240401,133600,930804260,4015,4010,4015,4005,1051
|
|
20240401,133500,926593730,4010,4010,4010,4010,47
|
|
20240401,133400,926405260,4015,4020,4020,4015,224
|
|
20240401,133300,925505280,4015,4015,4015,4015,38
|
|
20240401,133200,925352710,4020,4020,4020,4020,0
|
|
20240401,133100,925352710,4020,4020,4020,4005,255
|
|
20240401,133000,924330600,4020,4020,4020,4020,18
|
|
20240401,132900,924258240,4020,4005,4020,4000,3961
|
|
20240401,132800,908409560,4005,4020,4025,4005,2985
|
|
20240401,132700,896420355,4025,4025,4025,4025,0
|
|
20240401,132600,896420355,4025,4025,4025,4005,5645
|
|
20240401,132500,873793780,4025,4025,4025,4025,178
|
|
20240401,132400,873077330,4025,4025,4025,4025,165
|
|
20240401,132300,872413205,4025,4025,4025,4025,225
|
|
20240401,132200,871507580,4025,4025,4025,4025,35
|
|
20240401,132100,871366705,4025,4025,4025,4025,0
|
|
20240401,132000,871366705,4025,4010,4025,4010,15657
|
|
20240401,131900,808442200,4010,4010,4015,4010,1363
|
|
20240401,131800,802976565,4010,4010,4010,4010,10
|
|
20240401,131700,802936465,4010,4010,4010,4010,277
|
|
20240401,131600,801825695,4010,4010,4010,4010,100
|
|
20240401,131500,801424695,4010,4010,4010,4005,189
|
|
20240401,131400,800667555,4005,4005,4005,4005,3
|
|
20240401,131300,800655540,4010,4010,4010,4010,220
|
|
20240401,131200,799773340,4010,4010,4010,4010,484
|
|
20240401,131100,797832500,4010,4010,4010,4010,296
|
|
20240401,131000,796645540,4010,4010,4010,4010,593
|
|
20240401,130900,794267610,4010,4010,4010,4010,74
|
|
20240401,130800,793970870,4010,4010,4010,4010,702
|
|
20240401,130700,791155850,4010,4010,4010,4010,6
|
|
20240401,130600,791131790,4010,4010,4010,4010,33
|
|
20240401,130500,790999460,4010,4010,4010,4010,0
|
|
20240401,130400,790999460,4010,4010,4010,4010,0
|
|
20240401,130300,790999460,4010,4010,4010,4010,0
|
|
20240401,130200,790999460,4010,4010,4010,4010,60
|
|
20240401,130100,790758860,4010,4010,4010,4005,55
|
|
20240401,130000,790538560,4010,4010,4010,4005,98
|
|
20240401,125900,790145830,4010,4010,4010,4005,83
|
|
20240401,125800,789813140,4010,4010,4010,4005,643
|
|
20240401,125700,787236860,4005,4005,4010,4005,355
|
|
20240401,125600,785815075,4010,4010,4010,4010,136
|
|
20240401,125500,785269715,4010,4010,4010,4010,204
|
|
20240401,125400,784451675,4010,4010,4010,4010,101
|
|
20240401,125300,784046665,4005,4010,4010,4005,137
|
|
20240401,125200,783497470,4010,4010,4010,4010,0
|
|
20240401,125100,783497470,4010,4010,4010,4010,1059
|
|
20240401,125000,779250880,4010,4010,4010,4010,1
|
|
20240401,124900,779246870,4010,4010,4010,4010,3
|
|
20240401,124800,779234840,4005,4015,4015,4005,1155
|
|
20240401,124700,774609055,4010,4010,4010,4010,2605
|
|
20240401,124600,764163005,4010,4010,4010,4010,1
|
|
20240401,124500,764158995,4010,4010,4010,4010,123
|
|
20240401,124400,763665765,4010,4010,4010,4010,72
|
|
20240401,124300,763377045,4010,4010,4010,4010,1278
|
|
20240401,124200,758252265,4005,4005,4005,4005,210
|
|
20240401,124100,757411215,4005,4005,4005,4005,136
|
|
20240401,124000,756866535,4005,4010,4010,4005,300
|
|
20240401,123900,755663785,4010,4010,4010,4010,10
|
|
20240401,123800,755623685,4010,4010,4010,4010,31
|
|
20240401,123700,755499375,4010,4005,4010,4005,223
|
|
20240401,123600,754606255,4005,4005,4005,4005,730
|
|
20240401,123500,751682605,4010,4010,4010,4010,1
|
|
20240401,123400,751678595,4005,4005,4010,4005,6146
|
|
20240401,123300,727063860,4010,4005,4010,4005,782
|
|
20240401,123200,723931700,4010,4010,4010,4010,1
|
|
20240401,123100,723927690,4010,4010,4010,4010,4
|
|
20240401,123000,723911650,4010,4010,4010,4010,0
|
|
20240401,122900,723911650,4010,4010,4010,4010,60
|
|
20240401,122800,723671050,4010,4010,4010,4010,2
|
|
20240401,122700,723663030,4010,4005,4010,4005,455
|
|
20240401,122600,721840745,4010,4010,4010,4010,63
|
|
20240401,122500,721588115,4010,4010,4010,4010,76
|
|
20240401,122400,721283355,4010,4010,4010,4010,0
|
|
20240401,122300,721283355,4010,4010,4010,4010,5
|
|
20240401,122200,721263305,4010,4010,4010,4010,5
|
|
20240401,122100,721243255,4010,4010,4010,4010,1
|
|
20240401,122000,721239245,4005,4010,4010,4005,70
|
|
20240401,121900,720958720,4010,4010,4010,4010,35
|
|
20240401,121800,720818370,4005,4005,4005,4005,1005
|
|
20240401,121700,716793345,4005,4005,4005,4005,107
|
|
20240401,121600,716364810,4005,4005,4005,4005,1
|
|
20240401,121500,716360805,4005,4005,4005,4005,50
|
|
20240401,121400,716160555,4010,4010,4010,4010,8
|
|
20240401,121300,716128475,4010,4010,4010,4010,2942
|
|
20240401,121200,704331055,4010,4015,4015,4010,511
|
|
20240401,121100,702281895,4010,4010,4010,4010,141
|
|
20240401,121000,701716485,4010,4010,4015,4010,1001
|
|
20240401,120900,697702450,4010,4010,4010,4010,0
|
|
20240401,120800,697702450,4010,4010,4010,4010,3
|
|
20240401,120700,697690420,4010,4015,4015,4010,108
|
|
20240401,120600,697257300,4015,4015,4015,4015,0
|
|
20240401,120500,697257300,4015,4015,4015,4015,4
|
|
20240401,120400,697241240,4010,4010,4010,4010,19
|
|
20240401,120300,697165050,4015,4015,4015,4015,1
|
|
20240401,120200,697161035,4015,4015,4015,4015,51
|
|
20240401,120100,696956270,4015,4010,4015,4010,429
|
|
20240401,120000,695235975,4010,4010,4010,4010,1044
|
|
20240401,115900,691049535,4015,4010,4015,4005,2001
|
|
20240401,115800,683032235,4010,4010,4010,4010,446
|
|
20240401,115700,681243775,4015,4015,4015,4015,199
|
|
20240401,115600,680444790,4010,4015,4015,4010,10
|
|
20240401,115500,680404645,4010,4010,4010,4010,0
|
|
20240401,115400,680404645,4010,4010,4010,4010,1
|
|
20240401,115300,680400635,4015,4015,4015,4015,12
|
|
20240401,115200,680352455,4015,4015,4015,4015,3
|
|
20240401,115100,680340410,4015,4015,4015,4015,0
|
|
20240401,115000,680340410,4015,4015,4015,4015,20
|
|
20240401,114900,680260110,4010,4010,4010,4010,83
|
|
20240401,114800,679927280,4010,4010,4010,4010,100
|
|
20240401,114700,679526280,4010,4010,4010,4010,0
|
|
20240401,114600,679526280,4010,4010,4010,4010,0
|
|
20240401,114500,679526280,4010,4010,4010,4010,0
|
|
20240401,114400,679526280,4010,4010,4010,4010,140
|
|
20240401,114300,678964880,4010,4010,4010,4010,4
|
|
20240401,114200,678948840,4010,4010,4010,4010,996
|
|
20240401,114100,674954880,4015,4015,4015,4015,0
|
|
20240401,114000,674954880,4015,4015,4015,4015,76
|
|
20240401,113900,674649740,4015,4015,4015,4015,0
|
|
20240401,113800,674649740,4015,4010,4015,4010,831
|
|
20240401,113700,671317380,4010,4015,4015,4010,50
|
|
20240401,113600,671116830,4010,4010,4010,4010,0
|
|
20240401,113500,671116830,4010,4010,4010,4010,301
|
|
20240401,113400,669909820,4010,4020,4020,4010,548
|
|
20240401,113300,667711100,4020,4020,4020,4020,0
|
|
20240401,113200,667711100,4020,4020,4020,4020,3
|
|
20240401,113100,667699040,4020,4015,4020,4000,6008
|
|
20240401,113000,643639210,4020,4020,4020,4020,0
|
|
20240401,112900,643639210,4020,4020,4020,4020,391
|
|
20240401,112800,642067390,4015,4015,4015,4015,120
|
|
20240401,112700,641585590,4020,4020,4020,4020,0
|
|
20240401,112600,641585590,4020,4020,4020,4020,3
|
|
20240401,112500,641573530,4020,4015,4020,4015,27
|
|
20240401,112400,641465115,4015,4015,4020,4015,110
|
|
20240401,112300,641023415,4020,4020,4020,4020,20
|
|
20240401,112200,640943015,4020,4015,4020,4015,23
|
|
20240401,112100,640850655,4015,4015,4015,4015,1
|
|
20240401,112000,640846640,4015,4015,4020,4015,503
|
|
20240401,111900,638827090,4020,4020,4020,4020,7
|
|
20240401,111800,638798950,4020,4020,4020,4020,0
|
|
20240401,111700,638798950,4020,4020,4020,4020,0
|
|
20240401,111600,638798950,4020,4020,4020,4020,4
|
|
20240401,111500,638782870,4015,4020,4020,4015,331
|
|
20240401,111400,637453305,4020,4020,4020,4020,19
|
|
20240401,111300,637376925,4015,4015,4015,4015,76
|
|
20240401,111200,637071785,4020,4020,4020,4020,50
|
|
20240401,111100,636870785,4020,4020,4020,4020,0
|
|
20240401,111000,636870785,4020,4020,4020,4020,295
|
|
20240401,110900,635684885,4020,4015,4020,4015,136
|
|
20240401,110800,635138415,4010,4015,4015,4010,811
|
|
20240401,110700,631883805,4020,4020,4020,4020,2
|
|
20240401,110600,631875765,4020,4015,4020,4015,634
|
|
20240401,110500,629328585,4020,4020,4020,4020,2
|
|
20240401,110400,629320545,4020,4020,4020,4020,0
|
|
20240401,110300,629320545,4020,4020,4020,4020,0
|
|
20240401,110200,629320545,4020,4020,4020,4020,35
|
|
20240401,110100,629179845,4020,4010,4020,4005,2447
|
|
20240401,110000,619377790,4010,4015,4020,4010,2668
|
|
20240401,105900,608677345,4020,4020,4020,4020,63
|
|
20240401,105800,608424085,4020,4020,4020,4020,0
|
|
20240401,105700,608424085,4020,4020,4020,4020,566
|
|
20240401,105600,606148765,4020,4020,4020,4015,216
|
|
20240401,105500,605281345,4020,4020,4020,4020,380
|
|
20240401,105400,603753745,4025,4020,4025,4020,2
|
|
20240401,105300,603745700,4020,4020,4020,4020,1406
|
|
20240401,105200,598093580,4015,4015,4015,4015,410
|
|
20240401,105100,596447430,4015,4015,4015,4015,165
|
|
20240401,105000,595784955,4010,4010,4010,4010,30
|
|
20240401,104900,595664655,4010,4010,4010,4010,480
|
|
20240401,104800,593739855,4020,4020,4020,4010,562
|
|
20240401,104700,591483115,4020,4020,4020,4020,1
|
|
20240401,104600,591479095,4020,4020,4020,4020,86
|
|
20240401,104500,591133375,4020,4020,4020,4020,45
|
|
20240401,104400,590952475,4020,4020,4020,4010,158
|
|
20240401,104300,590318725,4020,4015,4020,4010,1114
|
|
20240401,104200,585846545,4015,4015,4015,4015,459
|
|
20240401,104100,584003660,4015,4015,4015,4015,101
|
|
20240401,104000,583598145,4015,4015,4015,4015,511
|
|
20240401,103900,581546480,4020,4020,4020,4015,530
|
|
20240401,103800,579417830,4020,4020,4020,4020,34
|
|
20240401,103700,579281150,4020,4015,4020,4015,298
|
|
20240401,103600,578083200,4015,4015,4015,4015,24
|
|
20240401,103500,577986840,4015,4015,4015,4015,546
|
|
20240401,103400,575794650,4015,4015,4015,4015,1636
|
|
20240401,103300,569226110,4015,4020,4020,4015,534
|
|
20240401,103200,567079935,4020,4020,4020,4015,206
|
|
20240401,103100,566251845,4020,4020,4020,4020,41
|
|
20240401,103000,566087025,4020,4020,4020,4020,956
|
|
20240401,102900,562243905,4020,4025,4025,4020,114
|
|
20240401,102800,561785555,4020,4020,4020,4020,302
|
|
20240401,102700,560571515,4025,4025,4025,4020,73
|
|
20240401,102600,560277840,4025,4025,4025,4025,0
|
|
20240401,102500,560277840,4025,4025,4025,4025,150
|
|
20240401,102400,559674090,4025,4025,4025,4020,44
|
|
20240401,102300,559497140,4025,4020,4025,4020,339
|
|
20240401,102200,558134280,4020,4020,4025,4015,971
|
|
20240401,102100,554231895,4020,4020,4020,4020,76
|
|
20240401,102000,553926375,4020,4025,4025,4015,231
|
|
20240401,101900,552998290,4025,4025,4025,4020,1905
|
|
20240401,101800,545332735,4025,4025,4025,4025,3180
|
|
20240401,101700,532533235,4025,4020,4025,4020,624
|
|
20240401,101600,530022250,4025,4025,4025,4025,319
|
|
20240401,101500,528738275,4025,4025,4025,4025,74
|
|
20240401,101400,528440425,4025,4025,4025,4025,449
|
|
20240401,101300,526633200,4020,4020,4025,4020,500
|
|
20240401,101200,524623175,4025,4025,4025,4020,1365
|
|
20240401,101100,519134705,4025,4025,4025,4025,9
|
|
20240401,101000,519098480,4025,4025,4025,4025,20
|
|
20240401,100900,519017980,4025,4020,4025,4020,710
|
|
20240401,100800,516160825,4025,4025,4025,4025,1420
|
|
20240401,100700,510445325,4025,4025,4025,4025,27
|
|
20240401,100600,510336650,4025,4025,4025,4025,3
|
|
20240401,100500,510324575,4025,4025,4025,4025,1
|
|
20240401,100400,510320550,4025,4025,4025,4020,79
|
|
20240401,100300,510002590,4025,4030,4030,4025,33
|
|
20240401,100200,509869755,4025,4030,4030,4025,15
|
|
20240401,100100,509809375,4030,4025,4030,4020,1959
|
|
20240401,100000,501926110,4030,4035,4040,4030,1827
|
|
20240401,095900,494562925,4035,4035,4035,4035,659
|
|
20240401,095800,491903860,4040,4040,4040,4040,30
|
|
20240401,095700,491782660,4040,4045,4045,4040,669
|
|
20240401,095600,489079895,4045,4040,4045,4040,124
|
|
20240401,095500,488578695,4040,4050,4050,4040,401
|
|
20240401,095400,486957255,4050,4050,4050,4050,49
|
|
20240401,095300,486758805,4045,4050,4050,4045,806
|
|
20240401,095200,483498515,4050,4045,4050,4045,270
|
|
20240401,095100,482406040,4050,4055,4055,4050,3600
|
|
20240401,095000,467808045,4055,4060,4060,4055,1834
|
|
20240401,094900,460370170,4060,4055,4060,4050,9175
|
|
20240401,094800,423164285,4055,4040,4055,4040,9657
|
|
20240401,094700,384074570,4040,4035,4040,4035,4844
|
|
20240401,094600,364520675,4035,4030,4035,4030,2320
|
|
20240401,094500,355171065,4030,4025,4030,4025,146
|
|
20240401,094400,354583185,4030,4025,4030,4025,1397
|
|
20240401,094300,348960135,4025,4025,4030,4020,1769
|
|
20240401,094200,341841085,4030,4030,4030,4030,743
|
|
20240401,094100,338846795,4035,4035,4035,4035,2582
|
|
20240401,094000,328428425,4035,4035,4035,4035,455
|
|
20240401,093900,326592500,4035,4035,4035,4035,1024
|
|
20240401,093800,322460660,4035,4030,4035,4025,552
|
|
20240401,093700,320233775,4030,4025,4030,4025,2363
|
|
20240401,093600,310716410,4035,4035,4040,4030,2173
|
|
20240401,093500,301957355,4040,4040,4040,4035,353
|
|
20240401,093400,300532260,4040,4040,4040,4035,740
|
|
20240401,093300,297544770,4040,4035,4040,4035,214
|
|
20240401,093200,296681105,4035,4030,4040,4030,510
|
|
20240401,093100,294625230,4030,4035,4035,4030,5397
|
|
20240401,093000,272874100,4030,4020,4030,4020,4193
|
|
20240401,092900,255992255,4020,4020,4020,4015,2140
|
|
20240401,092800,247390955,4020,4015,4020,4015,755
|
|
20240401,092700,244357085,4015,4015,4015,4015,863
|
|
20240401,092600,240892140,4020,4020,4025,4005,1903
|
|
20240401,092500,233259825,4020,4020,4020,4020,180
|
|
20240401,092400,232536225,4020,4020,4025,4020,3362
|
|
20240401,092300,219020960,4025,4025,4025,4020,266
|
|
20240401,092200,217951175,4025,4025,4025,4020,1095
|
|
20240401,092100,213544300,4025,4030,4030,4025,149
|
|
20240401,092000,212944235,4030,4030,4030,4025,1141
|
|
20240401,091900,208346145,4030,4020,4030,4020,288
|
|
20240401,091800,207187035,4020,4020,4030,4015,12250
|
|
20240401,091700,157926955,4020,4020,4030,4020,2437
|
|
20240401,091600,148120175,4020,4010,4025,4010,6331
|
|
20240401,091500,122703030,4010,4010,4010,4010,133
|
|
20240401,091400,122169700,4000,4000,4010,4000,471
|
|
20240401,091300,120285000,4000,4000,4000,4000,3723
|
|
20240401,091200,105393000,4000,4005,4010,4000,521
|
|
20240401,091100,103306460,4010,4015,4015,3995,80
|
|
20240401,091000,102985415,3995,4000,4015,3995,5680
|
|
20240401,090900,80243030,4000,4000,4000,3995,624
|
|
20240401,090800,77747320,4000,4005,4005,4000,2301
|
|
20240401,090700,68536005,4015,4015,4020,4010,254
|
|
20240401,090600,67517190,4020,4020,4030,4005,148
|
|
20240401,090500,66921560,4025,4010,4035,4010,3012
|
|
20240401,090400,54786880,4010,4005,4025,4005,77
|
|
20240401,090300,54478300,4005,4000,4025,4000,3726
|
|
20240401,090200,39548945,4005,4010,4020,4005,3600
|
|
20240401,090100,25115220,4030,4005,4030,4005,674
|
|
20240401,090000,22406165,4005,4030,4030,4005,4614
|