692 lines
33 KiB
CSV
692 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240423,202900,855519240,7000,7000,7000,7000,1172
|
|
20240423,202800,855519240,7000,7000,7000,7000,0
|
|
20240423,202700,855519240,7000,7000,7000,7000,0
|
|
20240423,202600,855519240,7000,7000,7000,7000,0
|
|
20240423,202500,855519240,7000,7000,7000,7000,0
|
|
20240423,202400,855519240,7000,7000,7000,7000,0
|
|
20240423,202300,855519240,7000,7000,7000,7000,0
|
|
20240423,202200,855519240,7000,7000,7000,7000,0
|
|
20240423,202100,855519240,7000,7000,7000,7000,0
|
|
20240423,202000,855519240,7000,7000,7000,7000,0
|
|
20240423,201900,855519240,7000,7000,7000,7000,0
|
|
20240423,201800,855519240,7000,7000,7000,7000,0
|
|
20240423,201700,855519240,7000,7000,7000,7000,0
|
|
20240423,201600,855519240,7000,7000,7000,7000,0
|
|
20240423,201500,855519240,7000,7000,7000,7000,0
|
|
20240423,201400,855519240,7000,7000,7000,7000,0
|
|
20240423,201300,855519240,7000,7000,7000,7000,0
|
|
20240423,201200,855519240,7000,7000,7000,7000,0
|
|
20240423,201100,855519240,7000,7000,7000,7000,0
|
|
20240423,201000,855519240,7000,7000,7000,7000,0
|
|
20240423,200900,855519240,7000,7000,7000,7000,0
|
|
20240423,200800,855519240,7000,7000,7000,7000,0
|
|
20240423,200700,855519240,7000,7000,7000,7000,0
|
|
20240423,200600,855519240,7000,7000,7000,7000,0
|
|
20240423,200500,855519240,7000,7000,7000,7000,0
|
|
20240423,200400,855519240,7000,7000,7000,7000,0
|
|
20240423,200300,855519240,7000,7000,7000,7000,0
|
|
20240423,200200,855519240,7000,7000,7000,7000,0
|
|
20240423,200100,855519240,7000,7000,7000,7000,0
|
|
20240423,200000,855519240,7000,7000,7000,7000,0
|
|
20240423,195900,855519240,7000,7000,7000,7000,1172
|
|
20240423,195800,855519240,7000,7000,7000,7000,0
|
|
20240423,195700,855519240,7000,7000,7000,7000,0
|
|
20240423,195600,855519240,7000,7000,7000,7000,0
|
|
20240423,195500,855519240,7000,7000,7000,7000,0
|
|
20240423,195400,855519240,7000,7000,7000,7000,0
|
|
20240423,195300,855519240,7000,7000,7000,7000,0
|
|
20240423,195200,855519240,7000,7000,7000,7000,0
|
|
20240423,195100,855519240,7000,7000,7000,7000,0
|
|
20240423,195000,855519240,7000,7000,7000,7000,0
|
|
20240423,194900,855519240,7000,7000,7000,7000,0
|
|
20240423,194800,855519240,7000,7000,7000,7000,0
|
|
20240423,194700,855519240,7000,7000,7000,7000,0
|
|
20240423,194600,855519240,7000,7000,7000,7000,0
|
|
20240423,194500,855519240,7000,7000,7000,7000,0
|
|
20240423,194400,855519240,7000,7000,7000,7000,0
|
|
20240423,194300,855519240,7000,7000,7000,7000,0
|
|
20240423,194200,855519240,7000,7000,7000,7000,0
|
|
20240423,194100,855519240,7000,7000,7000,7000,0
|
|
20240423,194000,855519240,7000,7000,7000,7000,0
|
|
20240423,193900,855519240,7000,7000,7000,7000,0
|
|
20240423,193800,855519240,7000,7000,7000,7000,0
|
|
20240423,193700,855519240,7000,7000,7000,7000,0
|
|
20240423,193600,855519240,7000,7000,7000,7000,0
|
|
20240423,193500,855519240,7000,7000,7000,7000,0
|
|
20240423,193400,855519240,7000,7000,7000,7000,0
|
|
20240423,193300,855519240,7000,7000,7000,7000,0
|
|
20240423,193200,855519240,7000,7000,7000,7000,0
|
|
20240423,193100,855519240,7000,7000,7000,7000,0
|
|
20240423,193000,855519240,7000,7000,7000,7000,0
|
|
20240423,192900,855519240,7000,7000,7000,7000,1172
|
|
20240423,192800,855519240,7000,7000,7000,7000,0
|
|
20240423,192700,855519240,7000,7000,7000,7000,0
|
|
20240423,192600,855519240,7000,7000,7000,7000,0
|
|
20240423,192500,855519240,7000,7000,7000,7000,0
|
|
20240423,192400,855519240,7000,7000,7000,7000,0
|
|
20240423,192300,855519240,7000,7000,7000,7000,0
|
|
20240423,192200,855519240,7000,7000,7000,7000,0
|
|
20240423,192100,855519240,7000,7000,7000,7000,0
|
|
20240423,192000,855519240,7000,7000,7000,7000,0
|
|
20240423,191900,855519240,7000,7000,7000,7000,0
|
|
20240423,191800,855519240,7000,7000,7000,7000,0
|
|
20240423,191700,855519240,7000,7000,7000,7000,0
|
|
20240423,191600,855519240,7000,7000,7000,7000,0
|
|
20240423,191500,855519240,7000,7000,7000,7000,0
|
|
20240423,191400,855519240,7000,7000,7000,7000,0
|
|
20240423,191300,855519240,7000,7000,7000,7000,0
|
|
20240423,191200,855519240,7000,7000,7000,7000,0
|
|
20240423,191100,855519240,7000,7000,7000,7000,0
|
|
20240423,191000,855519240,7000,7000,7000,7000,0
|
|
20240423,190900,855519240,7000,7000,7000,7000,0
|
|
20240423,190800,855519240,7000,7000,7000,7000,0
|
|
20240423,190700,855519240,7000,7000,7000,7000,0
|
|
20240423,190600,855519240,7000,7000,7000,7000,0
|
|
20240423,190500,855519240,7000,7000,7000,7000,0
|
|
20240423,190400,855519240,7000,7000,7000,7000,0
|
|
20240423,190300,855519240,7000,7000,7000,7000,0
|
|
20240423,190200,855519240,7000,7000,7000,7000,0
|
|
20240423,190100,855519240,7000,7000,7000,7000,0
|
|
20240423,190000,855519240,7000,7000,7000,7000,0
|
|
20240423,185900,855519240,7000,7000,7000,7000,1172
|
|
20240423,185800,855519240,7000,7000,7000,7000,0
|
|
20240423,185700,855519240,7000,7000,7000,7000,0
|
|
20240423,185600,855519240,7000,7000,7000,7000,0
|
|
20240423,185500,855519240,7000,7000,7000,7000,0
|
|
20240423,185400,855519240,7000,7000,7000,7000,0
|
|
20240423,185300,855519240,7000,7000,7000,7000,0
|
|
20240423,185200,855519240,7000,7000,7000,7000,0
|
|
20240423,185100,855519240,7000,7000,7000,7000,0
|
|
20240423,185000,855519240,7000,7000,7000,7000,0
|
|
20240423,184900,855519240,7000,7000,7000,7000,0
|
|
20240423,184800,855519240,7000,7000,7000,7000,0
|
|
20240423,184700,855519240,7000,7000,7000,7000,0
|
|
20240423,184600,855519240,7000,7000,7000,7000,0
|
|
20240423,184500,855519240,7000,7000,7000,7000,0
|
|
20240423,184400,855519240,7000,7000,7000,7000,0
|
|
20240423,184300,855519240,7000,7000,7000,7000,0
|
|
20240423,184200,855519240,7000,7000,7000,7000,0
|
|
20240423,184100,855519240,7000,7000,7000,7000,0
|
|
20240423,184000,855519240,7000,7000,7000,7000,0
|
|
20240423,183900,855519240,7000,7000,7000,7000,0
|
|
20240423,183800,855519240,7000,7000,7000,7000,0
|
|
20240423,183700,855519240,7000,7000,7000,7000,0
|
|
20240423,183600,855519240,7000,7000,7000,7000,0
|
|
20240423,183500,855519240,7000,7000,7000,7000,0
|
|
20240423,183400,855519240,7000,7000,7000,7000,0
|
|
20240423,183300,855519240,7000,7000,7000,7000,0
|
|
20240423,183200,855519240,7000,7000,7000,7000,0
|
|
20240423,183100,855519240,7000,7000,7000,7000,0
|
|
20240423,183000,855519240,7000,7000,7000,7000,0
|
|
20240423,182900,855519240,7000,7000,7000,7000,1172
|
|
20240423,182800,855519240,7000,7000,7000,7000,0
|
|
20240423,182700,855519240,7000,7000,7000,7000,0
|
|
20240423,182600,855519240,7000,7000,7000,7000,0
|
|
20240423,182500,855519240,7000,7000,7000,7000,0
|
|
20240423,182400,855519240,7000,7000,7000,7000,0
|
|
20240423,182300,855519240,7000,7000,7000,7000,0
|
|
20240423,182200,855519240,7000,7000,7000,7000,0
|
|
20240423,182100,855519240,7000,7000,7000,7000,0
|
|
20240423,182000,855519240,7000,7000,7000,7000,0
|
|
20240423,181900,855519240,7000,7000,7000,7000,0
|
|
20240423,181800,855519240,7000,7000,7000,7000,0
|
|
20240423,181700,855519240,7000,7000,7000,7000,0
|
|
20240423,181600,855519240,7000,7000,7000,7000,0
|
|
20240423,181500,855519240,7000,7000,7000,7000,0
|
|
20240423,181400,855519240,7000,7000,7000,7000,0
|
|
20240423,181300,855519240,7000,7000,7000,7000,0
|
|
20240423,181200,855519240,7000,7000,7000,7000,0
|
|
20240423,181100,855519240,7000,7000,7000,7000,0
|
|
20240423,181000,855519240,7000,7000,7000,7000,0
|
|
20240423,180900,855519240,7000,7000,7000,7000,0
|
|
20240423,180800,855519240,7000,7000,7000,7000,0
|
|
20240423,180700,855519240,7000,7000,7000,7000,0
|
|
20240423,180600,855519240,7000,7000,7000,7000,0
|
|
20240423,180500,855519240,7000,7000,7000,7000,0
|
|
20240423,180400,855519240,7000,7000,7000,7000,0
|
|
20240423,180300,855519240,7000,7000,7000,7000,0
|
|
20240423,180200,855519240,7000,7000,7000,7000,0
|
|
20240423,180100,855519240,7000,7000,7000,7000,0
|
|
20240423,180000,855519240,7000,7000,7000,7000,0
|
|
20240423,175900,855519240,7000,7000,7000,7000,1172
|
|
20240423,175800,855519240,7000,7000,7000,7000,0
|
|
20240423,175700,855519240,7000,7000,7000,7000,0
|
|
20240423,175600,855519240,7000,7000,7000,7000,0
|
|
20240423,175500,855519240,7000,7000,7000,7000,0
|
|
20240423,175400,855519240,7000,7000,7000,7000,0
|
|
20240423,175300,855519240,7000,7000,7000,7000,0
|
|
20240423,175200,855519240,7000,7000,7000,7000,0
|
|
20240423,175100,855519240,7000,7000,7000,7000,0
|
|
20240423,175000,855519240,7000,7000,7000,7000,0
|
|
20240423,174900,855519240,7000,7000,7000,7000,0
|
|
20240423,174800,855519240,7000,7000,7000,7000,0
|
|
20240423,174700,855519240,7000,7000,7000,7000,0
|
|
20240423,174600,855519240,7000,7000,7000,7000,0
|
|
20240423,174500,855519240,7000,7000,7000,7000,0
|
|
20240423,174400,855519240,7000,7000,7000,7000,0
|
|
20240423,174300,855519240,7000,7000,7000,7000,0
|
|
20240423,174200,855519240,7000,7000,7000,7000,0
|
|
20240423,174100,855519240,7000,7000,7000,7000,0
|
|
20240423,174000,855519240,7000,7000,7000,7000,0
|
|
20240423,173900,855519240,7000,7000,7000,7000,0
|
|
20240423,173800,855519240,7000,7000,7000,7000,0
|
|
20240423,173700,855519240,7000,7000,7000,7000,0
|
|
20240423,173600,855519240,7000,7000,7000,7000,0
|
|
20240423,173500,855519240,7000,7000,7000,7000,0
|
|
20240423,173400,855519240,7000,7000,7000,7000,0
|
|
20240423,173300,855519240,7000,7000,7000,7000,0
|
|
20240423,173200,855519240,7000,7000,7000,7000,0
|
|
20240423,173100,855519240,7000,7000,7000,7000,0
|
|
20240423,173000,855519240,7000,7000,7000,7000,0
|
|
20240423,172900,855519240,7000,7000,7000,7000,1172
|
|
20240423,172800,855519240,7000,7000,7000,7000,0
|
|
20240423,172700,855519240,7000,7000,7000,7000,0
|
|
20240423,172600,855519240,7000,7000,7000,7000,0
|
|
20240423,172500,855519240,7000,7000,7000,7000,0
|
|
20240423,172400,855519240,7000,7000,7000,7000,0
|
|
20240423,172300,855519240,7000,7000,7000,7000,0
|
|
20240423,172200,855519240,7000,7000,7000,7000,0
|
|
20240423,172100,855519240,7000,7000,7000,7000,0
|
|
20240423,172000,855519240,7000,7000,7000,7000,0
|
|
20240423,171900,855519240,7000,7000,7000,7000,0
|
|
20240423,171800,855519240,7000,7000,7000,7000,0
|
|
20240423,171700,855519240,7000,7000,7000,7000,0
|
|
20240423,171600,855519240,7000,7000,7000,7000,0
|
|
20240423,171500,855519240,7000,7000,7000,7000,0
|
|
20240423,171400,855519240,7000,7000,7000,7000,0
|
|
20240423,171300,855519240,7000,7000,7000,7000,0
|
|
20240423,171200,855519240,7000,7000,7000,7000,0
|
|
20240423,171100,855519240,7000,7000,7000,7000,0
|
|
20240423,171000,855519240,7000,7000,7000,7000,0
|
|
20240423,170900,855519240,7000,7000,7000,7000,0
|
|
20240423,170800,855519240,7000,7000,7000,7000,0
|
|
20240423,170700,855519240,7000,7000,7000,7000,0
|
|
20240423,170600,855519240,7000,7000,7000,7000,0
|
|
20240423,170500,855519240,7000,7000,7000,7000,0
|
|
20240423,170400,855519240,7000,7000,7000,7000,0
|
|
20240423,170300,855519240,7000,7000,7000,7000,0
|
|
20240423,170200,855519240,7000,7000,7000,7000,0
|
|
20240423,170100,855519240,7000,7000,7000,7000,0
|
|
20240423,170000,855519240,7000,7000,7000,7000,0
|
|
20240423,165900,855519240,7000,7000,7000,7000,1172
|
|
20240423,165800,855519240,7000,7000,7000,7000,0
|
|
20240423,165700,855519240,7000,7000,7000,7000,0
|
|
20240423,165600,855519240,7000,7000,7000,7000,0
|
|
20240423,165500,855519240,7000,7000,7000,7000,0
|
|
20240423,165400,855519240,7000,7000,7000,7000,0
|
|
20240423,165300,855519240,7000,7000,7000,7000,0
|
|
20240423,165200,855519240,7000,7000,7000,7000,0
|
|
20240423,165100,855519240,7000,7000,7000,7000,0
|
|
20240423,165000,855519240,7000,7000,7000,7000,0
|
|
20240423,164900,855519240,7000,7000,7000,7000,0
|
|
20240423,164800,855519240,7000,7000,7000,7000,0
|
|
20240423,164700,855519240,7000,7000,7000,7000,0
|
|
20240423,164600,855519240,7000,7000,7000,7000,0
|
|
20240423,164500,855519240,7000,7000,7000,7000,0
|
|
20240423,164400,855519240,7000,7000,7000,7000,0
|
|
20240423,164300,855519240,7000,7000,7000,7000,0
|
|
20240423,164200,855519240,7000,7000,7000,7000,0
|
|
20240423,164100,855519240,7000,7000,7000,7000,0
|
|
20240423,164000,855519240,7000,7000,7000,7000,0
|
|
20240423,163900,855519240,7000,7000,7000,7000,0
|
|
20240423,163800,855519240,7000,7000,7000,7000,0
|
|
20240423,163700,855519240,7000,7000,7000,7000,0
|
|
20240423,163600,855519240,7000,7000,7000,7000,0
|
|
20240423,163500,855519240,7000,7000,7000,7000,0
|
|
20240423,163400,855519240,7000,7000,7000,7000,0
|
|
20240423,163300,855519240,7000,7000,7000,7000,0
|
|
20240423,163200,855519240,7000,7000,7000,7000,0
|
|
20240423,163100,855519240,7000,7000,7000,7000,0
|
|
20240423,163000,855519240,7000,7000,7000,7000,0
|
|
20240423,162900,855519240,7000,7000,7000,7000,1172
|
|
20240423,162800,855519240,7000,7000,7000,7000,0
|
|
20240423,162700,855519240,7000,7000,7000,7000,0
|
|
20240423,162600,855519240,7000,7000,7000,7000,0
|
|
20240423,162500,855519240,7000,7000,7000,7000,0
|
|
20240423,162400,855519240,7000,7000,7000,7000,0
|
|
20240423,162300,855519240,7000,7000,7000,7000,0
|
|
20240423,162200,855519240,7000,7000,7000,7000,0
|
|
20240423,162100,855519240,7000,7000,7000,7000,0
|
|
20240423,162000,855519240,7000,7000,7000,7000,0
|
|
20240423,161900,855519240,7000,7000,7000,7000,0
|
|
20240423,161800,855519240,7000,7000,7000,7000,0
|
|
20240423,161700,855519240,7000,7000,7000,7000,0
|
|
20240423,161600,855519240,7000,7000,7000,7000,0
|
|
20240423,161500,855519240,7000,7000,7000,7000,0
|
|
20240423,161400,855519240,7000,7000,7000,7000,0
|
|
20240423,161300,855519240,7000,7000,7000,7000,0
|
|
20240423,161200,855519240,7000,7000,7000,7000,0
|
|
20240423,161100,855519240,7000,7000,7000,7000,0
|
|
20240423,161000,855519240,7000,7000,7000,7000,0
|
|
20240423,160900,855519240,7000,7000,7000,7000,0
|
|
20240423,160800,855519240,7000,7000,7000,7000,0
|
|
20240423,160700,855519240,7000,7000,7000,7000,0
|
|
20240423,160600,855519240,7000,7000,7000,7000,0
|
|
20240423,160500,855519240,7000,7000,7000,7000,0
|
|
20240423,160400,855519240,7000,7000,7000,7000,0
|
|
20240423,160300,855519240,7000,7000,7000,7000,0
|
|
20240423,160200,855519240,7000,7000,7000,7000,0
|
|
20240423,160100,855519240,7000,7000,7000,7000,0
|
|
20240423,160000,855519240,7000,7000,7000,7000,0
|
|
20240423,155900,855519240,7000,7000,7000,7000,1172
|
|
20240423,155800,855519240,7000,7000,7000,7000,0
|
|
20240423,155700,855519240,7000,7000,7000,7000,0
|
|
20240423,155600,855519240,7000,7000,7000,7000,0
|
|
20240423,155500,855519240,7000,7000,7000,7000,0
|
|
20240423,155400,855519240,7000,7000,7000,7000,0
|
|
20240423,155300,855519240,7000,7000,7000,7000,0
|
|
20240423,155200,855519240,7000,7000,7000,7000,0
|
|
20240423,155100,855519240,7000,7000,7000,7000,0
|
|
20240423,155000,855519240,7000,7000,7000,7000,0
|
|
20240423,154900,855519240,7000,7000,7000,7000,0
|
|
20240423,154800,855519240,7000,7000,7000,7000,0
|
|
20240423,154700,855519240,7000,7000,7000,7000,0
|
|
20240423,154600,855519240,7000,7000,7000,7000,0
|
|
20240423,154500,855519240,7000,7000,7000,7000,0
|
|
20240423,154400,855519240,7000,7000,7000,7000,0
|
|
20240423,154300,855519240,7000,7000,7000,7000,0
|
|
20240423,154200,855519240,7000,7000,7000,7000,0
|
|
20240423,154100,855519240,7000,7000,7000,7000,0
|
|
20240423,154000,855519240,7000,7000,7000,7000,0
|
|
20240423,153900,855519240,7000,7000,7000,7000,0
|
|
20240423,153800,855519240,7000,7000,7000,7000,0
|
|
20240423,153700,855519240,7000,7000,7000,7000,0
|
|
20240423,153600,855519240,7000,7000,7000,7000,0
|
|
20240423,153500,855519240,7000,7000,7000,7000,0
|
|
20240423,153400,855519240,7000,7000,7000,7000,0
|
|
20240423,153300,855519240,7000,7000,7000,7000,0
|
|
20240423,153200,855519240,7000,7000,7000,7000,0
|
|
20240423,153100,855519240,7000,7000,7000,7000,0
|
|
20240423,153000,855519240,7000,7000,7000,7000,1172
|
|
20240423,152900,847315240,7010,7010,7010,7010,0
|
|
20240423,152800,847315240,7010,7010,7010,7010,0
|
|
20240423,152700,847315240,7010,7010,7010,7010,0
|
|
20240423,152600,847315240,7010,7010,7010,7010,0
|
|
20240423,152500,847315240,7010,7010,7010,7010,0
|
|
20240423,152400,847315240,7010,7010,7010,7010,0
|
|
20240423,152300,847315240,7010,7010,7010,7010,0
|
|
20240423,152200,847315240,7010,7010,7010,7010,0
|
|
20240423,152100,847315240,7010,7010,7010,7010,0
|
|
20240423,152000,847315240,7010,7010,7010,7010,0
|
|
20240423,151900,847315240,7010,7000,7010,7000,67
|
|
20240423,151800,846845840,7000,7000,7000,7000,100
|
|
20240423,151700,846145840,7000,7010,7010,7000,1043
|
|
20240423,151600,838834840,7000,7000,7000,7000,80
|
|
20240423,151500,838274840,7000,7010,7010,7000,255
|
|
20240423,151400,836487840,7010,7010,7010,7010,0
|
|
20240423,151300,836487840,7010,7010,7010,7010,60
|
|
20240423,151200,836067240,7010,7000,7010,7000,1289
|
|
20240423,151100,827031950,7010,7010,7010,7010,1
|
|
20240423,151000,827024940,7000,7000,7000,7000,500
|
|
20240423,150900,823524940,7000,7000,7010,7000,411
|
|
20240423,150800,820647890,7010,7010,7010,7010,0
|
|
20240423,150700,820647890,7010,7010,7010,7010,111
|
|
20240423,150600,819869780,7010,7010,7010,7010,20
|
|
20240423,150500,819729580,7010,7010,7010,7010,100
|
|
20240423,150400,819028580,7000,7010,7010,7000,150
|
|
20240423,150300,817978500,7010,7000,7010,7000,520
|
|
20240423,150200,814338150,7000,7010,7010,7000,6197
|
|
20240423,150100,770955140,7010,7010,7010,7010,100
|
|
20240423,150000,770254140,7000,7000,7000,7000,0
|
|
20240423,145900,770254140,7000,7000,7000,7000,0
|
|
20240423,145800,770254140,7000,7000,7000,7000,0
|
|
20240423,145700,770254140,7000,7010,7010,7000,16
|
|
20240423,145600,770142050,7010,7010,7010,7010,161
|
|
20240423,145500,769013440,7010,7010,7010,7010,90
|
|
20240423,145400,768382540,7010,7010,7010,7010,78
|
|
20240423,145300,767835760,7010,7000,7010,7000,314
|
|
20240423,145200,765637620,7000,7000,7000,7000,450
|
|
20240423,145100,762487620,7010,7010,7010,7010,659
|
|
20240423,145000,757868030,7010,7010,7010,7010,37
|
|
20240423,144900,757608660,7010,7010,7010,7010,285
|
|
20240423,144800,755610810,7010,7010,7010,7010,1254
|
|
20240423,144700,746820270,7000,7010,7010,7000,127
|
|
20240423,144600,745930830,7010,7010,7010,7010,126
|
|
20240423,144500,745047570,7010,7010,7010,7010,21
|
|
20240423,144400,744900360,7010,7010,7010,7010,83
|
|
20240423,144300,744318530,7010,7010,7010,7010,67
|
|
20240423,144200,743848860,7010,7010,7010,7010,0
|
|
20240423,144100,743848860,7010,7000,7010,7000,51
|
|
20240423,144000,743491360,7010,7010,7010,7010,36
|
|
20240423,143900,743239000,7010,7010,7010,7010,142
|
|
20240423,143800,742243580,7010,7010,7010,7010,12
|
|
20240423,143700,742159460,7010,7010,7010,7010,1312
|
|
20240423,143600,732962340,7010,7010,7010,7010,68
|
|
20240423,143500,732485660,7010,7010,7010,7010,46
|
|
20240423,143400,732163200,7010,7030,7030,7010,70
|
|
20240423,143300,731672100,7010,7010,7010,7010,270
|
|
20240423,143200,729779400,7010,7000,7010,7000,152
|
|
20240423,143100,728715390,7010,7010,7010,7010,119
|
|
20240423,143000,727881200,7010,7010,7010,7010,100
|
|
20240423,142900,727180200,7010,7010,7010,7010,1060
|
|
20240423,142800,719749600,7030,7010,7030,7010,4
|
|
20240423,142700,719721540,7010,7020,7020,7010,388
|
|
20240423,142600,717001650,7010,7010,7010,7010,0
|
|
20240423,142500,717001650,7010,7010,7010,7010,1000
|
|
20240423,142400,709991650,7010,7010,7010,7010,1010
|
|
20240423,142300,702911550,7010,7010,7010,7010,20
|
|
20240423,142200,702771350,7010,7010,7010,7010,0
|
|
20240423,142100,702771350,7010,7010,7010,7010,614
|
|
20240423,142000,698467210,7010,7010,7010,7010,211
|
|
20240423,141900,696988100,7010,7010,7010,7010,4
|
|
20240423,141800,696960060,7010,7010,7010,7010,0
|
|
20240423,141700,696960060,7010,7010,7010,7010,399
|
|
20240423,141600,694163070,7010,7000,7010,7000,51
|
|
20240423,141500,693806060,7010,7010,7010,7010,1
|
|
20240423,141400,693799050,7010,7010,7010,7010,3
|
|
20240423,141300,693778020,7010,7010,7010,7010,0
|
|
20240423,141200,693778020,7010,7010,7010,7010,0
|
|
20240423,141100,693778020,7010,7010,7010,7010,0
|
|
20240423,141000,693778020,7010,7010,7010,7010,323
|
|
20240423,140900,691513790,7040,7010,7040,7010,91
|
|
20240423,140800,690875850,7010,7010,7010,7010,310
|
|
20240423,140700,688702750,7000,7040,7040,7000,115
|
|
20240423,140600,687895750,7000,7020,7020,7000,297
|
|
20240423,140500,685814060,7000,7000,7000,7000,0
|
|
20240423,140400,685814060,7000,7000,7000,7000,10
|
|
20240423,140300,685744060,7010,7010,7010,7010,198
|
|
20240423,140200,684356080,7000,7040,7040,7000,77
|
|
20240423,140100,683816280,7010,7010,7010,7010,164
|
|
20240423,140000,682666640,7000,7020,7020,7000,250
|
|
20240423,135900,680915430,7010,7010,7010,7010,270
|
|
20240423,135800,679022730,7010,7010,7010,7010,130
|
|
20240423,135700,678111430,7010,7010,7010,7010,0
|
|
20240423,135600,678111430,7010,7010,7010,7010,0
|
|
20240423,135500,678111430,7010,7010,7010,7010,318
|
|
20240423,135400,675882250,7010,7020,7020,7010,1253
|
|
20240423,135300,667098710,7040,7040,7040,7040,10
|
|
20240423,135200,667028310,7040,7040,7040,7040,15
|
|
20240423,135100,666922710,7040,7040,7040,7040,0
|
|
20240423,135000,666922710,7040,7040,7040,7040,267
|
|
20240423,134900,665043030,7010,7010,7010,7010,22
|
|
20240423,134800,664888810,7010,7040,7040,7010,132
|
|
20240423,134700,663960370,7040,7040,7040,7040,1
|
|
20240423,134600,663953330,7010,7010,7010,7010,0
|
|
20240423,134500,663953330,7010,7010,7010,7010,0
|
|
20240423,134400,663953330,7010,7040,7040,7010,25
|
|
20240423,134300,663777630,7010,7010,7010,7010,0
|
|
20240423,134200,663777630,7010,7000,7010,7000,1959
|
|
20240423,134100,650047920,7010,7010,7010,7000,429
|
|
20240423,134000,647042430,7010,7010,7020,7010,2995
|
|
20240423,133900,626044550,7020,7020,7020,7010,4431
|
|
20240423,133800,594950070,7020,7030,7030,7020,1219
|
|
20240423,133700,586383640,7030,7040,7040,7020,2634
|
|
20240423,133600,567872150,7040,7040,7040,7040,10
|
|
20240423,133500,567801750,7030,7030,7030,7030,1
|
|
20240423,133400,567794720,7040,7040,7040,7040,1
|
|
20240423,133300,567787680,7030,7040,7040,7030,408
|
|
20240423,133200,564916430,7040,7040,7040,7040,2
|
|
20240423,133100,564902350,7030,7030,7040,7030,599
|
|
20240423,133000,560687380,7030,7030,7030,7030,0
|
|
20240423,132900,560687380,7030,7030,7030,7030,0
|
|
20240423,132800,560687380,7030,7030,7030,7030,732
|
|
20240423,132700,555541420,7030,7050,7050,7030,7
|
|
20240423,132600,555492110,7030,7030,7030,7030,78
|
|
20240423,132500,554943770,7030,7030,7030,7030,0
|
|
20240423,132400,554943770,7030,7030,7030,7030,34
|
|
20240423,132300,554704750,7030,7040,7040,7030,135
|
|
20240423,132200,553754700,7040,7040,7040,7040,1
|
|
20240423,132100,553747660,7030,7030,7030,7030,80
|
|
20240423,132000,553185260,7030,7030,7040,7030,47
|
|
20240423,131900,552854750,7030,7040,7040,7030,1460
|
|
20240423,131800,542580860,7070,7070,7070,7070,1
|
|
20240423,131700,542573790,7040,7040,7040,7040,20
|
|
20240423,131600,542432990,7040,7040,7040,7040,57
|
|
20240423,131500,542031710,7070,7070,7070,7070,1
|
|
20240423,131400,542024640,7040,7070,7070,7040,192
|
|
20240423,131300,540672750,7040,7040,7070,7040,42
|
|
20240423,131200,540376650,7050,7040,7050,7040,69
|
|
20240423,131100,539890880,7040,7040,7040,7040,2
|
|
20240423,131000,539876800,7040,7040,7040,7040,40
|
|
20240423,130900,539595200,7040,7040,7040,7040,100
|
|
20240423,130800,538891200,7040,7040,7040,7040,23
|
|
20240423,130700,538729280,7040,7040,7040,7040,76
|
|
20240423,130600,538194240,7040,7060,7060,7040,42
|
|
20240423,130500,537898320,7040,7040,7040,7040,0
|
|
20240423,130400,537898320,7040,7040,7040,7040,0
|
|
20240423,130300,537898320,7040,7040,7040,7040,21
|
|
20240423,130200,537750480,7040,7050,7050,7040,66
|
|
20240423,130100,537285800,7040,7040,7040,7040,0
|
|
20240423,130000,537285800,7040,7040,7040,7040,0
|
|
20240423,125900,537285800,7040,7050,7050,7040,2
|
|
20240423,125800,537271710,7040,7040,7040,7040,0
|
|
20240423,125700,537271710,7040,7040,7040,7040,82
|
|
20240423,125600,536694430,7070,7070,7070,7070,5
|
|
20240423,125500,536659080,7070,7070,7070,7070,0
|
|
20240423,125400,536659080,7070,7070,7070,7070,0
|
|
20240423,125300,536659080,7070,7070,7070,7070,1
|
|
20240423,125200,536652010,7040,7040,7040,7040,0
|
|
20240423,125100,536652010,7040,7050,7050,7040,88
|
|
20240423,125000,536032470,7040,7070,7070,7040,180
|
|
20240423,124900,534761310,7040,7050,7050,7040,30
|
|
20240423,124800,534549890,7070,7070,7070,7070,1
|
|
20240423,124700,534542820,7040,7040,7040,7040,0
|
|
20240423,124600,534542820,7040,7040,7040,7040,0
|
|
20240423,124500,534542820,7040,7040,7040,7040,0
|
|
20240423,124400,534542820,7040,7040,7040,7040,75
|
|
20240423,124300,534014820,7040,7050,7050,7040,20
|
|
20240423,124200,533873890,7040,7040,7040,7040,0
|
|
20240423,124100,533873890,7040,7040,7040,7040,0
|
|
20240423,124000,533873890,7040,7040,7040,7040,0
|
|
20240423,123900,533873890,7040,7040,7040,7040,0
|
|
20240423,123800,533873890,7040,7050,7050,7040,92
|
|
20240423,123700,533226170,7040,7040,7040,7040,0
|
|
20240423,123600,533226170,7040,7040,7040,7040,0
|
|
20240423,123500,533226170,7040,7040,7040,7040,0
|
|
20240423,123400,533226170,7040,7040,7040,7040,21
|
|
20240423,123300,533078330,7040,7040,7040,7040,59
|
|
20240423,123200,532662970,7040,7050,7050,7040,746
|
|
20240423,123100,527405630,7040,7040,7040,7040,0
|
|
20240423,123000,527405630,7040,7040,7040,7040,20
|
|
20240423,122900,527264830,7040,7040,7040,7040,60
|
|
20240423,122800,526842430,7050,7050,7050,7050,20
|
|
20240423,122700,526701430,7050,7050,7050,7050,20
|
|
20240423,122600,526560430,7040,7040,7040,7040,0
|
|
20240423,122500,526560430,7040,7040,7040,7040,0
|
|
20240423,122400,526560430,7040,7040,7040,7040,0
|
|
20240423,122300,526560430,7040,7040,7040,7040,133
|
|
20240423,122200,525624110,7040,7040,7040,7040,0
|
|
20240423,122100,525624110,7040,7040,7040,7040,35
|
|
20240423,122000,525377710,7040,7040,7040,7040,50
|
|
20240423,121900,525025710,7040,7040,7040,7040,94
|
|
20240423,121800,524363950,7050,7050,7050,7050,8
|
|
20240423,121700,524307550,7040,7040,7040,7040,0
|
|
20240423,121600,524307550,7040,7040,7040,7040,0
|
|
20240423,121500,524307550,7040,7040,7040,7040,55
|
|
20240423,121400,523920350,7040,7040,7040,7040,0
|
|
20240423,121300,523920350,7040,7050,7050,7040,811
|
|
20240423,121200,518210120,7050,7050,7050,7050,0
|
|
20240423,121100,518210120,7050,7050,7050,7050,0
|
|
20240423,121000,518210120,7050,7060,7060,7050,71
|
|
20240423,120900,517709500,7050,7050,7050,7050,0
|
|
20240423,120800,517709500,7050,7050,7050,7050,0
|
|
20240423,120700,517709500,7050,7050,7050,7050,0
|
|
20240423,120600,517709500,7050,7050,7050,7050,0
|
|
20240423,120500,517709500,7050,7050,7050,7050,58
|
|
20240423,120400,517300600,7050,7050,7050,7050,0
|
|
20240423,120300,517300600,7050,7050,7050,7050,0
|
|
20240423,120200,517300600,7050,7050,7050,7050,0
|
|
20240423,120100,517300600,7050,7050,7050,7050,0
|
|
20240423,120000,517300600,7050,7050,7050,7050,0
|
|
20240423,115900,517300600,7050,7050,7050,7050,500
|
|
20240423,115800,513775600,7050,7050,7050,7050,67
|
|
20240423,115700,513303250,7040,7040,7040,7040,0
|
|
20240423,115600,513303250,7040,7040,7040,7040,0
|
|
20240423,115500,513303250,7040,7040,7040,7040,1
|
|
20240423,115400,513296210,7040,7040,7040,7040,0
|
|
20240423,115300,513296210,7040,7040,7040,7040,0
|
|
20240423,115200,513296210,7040,7040,7040,7040,66
|
|
20240423,115100,512831570,7040,7050,7050,7040,1000
|
|
20240423,115000,505789010,7050,7050,7050,7050,121
|
|
20240423,114900,504935960,7050,7050,7050,7050,0
|
|
20240423,114800,504935960,7050,7050,7050,7050,0
|
|
20240423,114700,504935960,7050,7050,7050,7050,0
|
|
20240423,114600,504935960,7050,7070,7070,7050,100
|
|
20240423,114500,504230310,7070,7070,7070,7070,167
|
|
20240423,114400,503049620,7090,7090,7090,7090,1
|
|
20240423,114300,503042530,7070,7070,7070,7070,35
|
|
20240423,114200,502795080,7070,7070,7070,7070,0
|
|
20240423,114100,502795080,7070,7070,7070,7070,0
|
|
20240423,114000,502795080,7070,7070,7070,7070,975
|
|
20240423,113900,495901830,7070,7030,7070,7030,62
|
|
20240423,113800,495465930,7030,7040,7040,7030,422
|
|
20240423,113700,492495090,7050,7050,7050,7050,1134
|
|
20240423,113600,484500390,7060,7060,7060,7060,7
|
|
20240423,113500,484450970,7060,7060,7060,7060,0
|
|
20240423,113400,484450970,7060,7060,7060,7060,0
|
|
20240423,113300,484450970,7060,7060,7060,7060,0
|
|
20240423,113200,484450970,7060,7060,7060,7060,300
|
|
20240423,113100,482332970,7080,7090,7090,7050,7
|
|
20240423,113000,482283550,7050,7050,7050,7050,100
|
|
20240423,112900,481578550,7050,7050,7050,7050,59
|
|
20240423,112800,481162600,7060,7060,7060,7060,12
|
|
20240423,112700,481077880,7060,7060,7060,7060,0
|
|
20240423,112600,481077880,7060,7060,7060,7060,20
|
|
20240423,112500,480936680,7090,7090,7090,7090,3
|
|
20240423,112400,480915410,7050,7080,7080,7050,50
|
|
20240423,112300,480562880,7050,7050,7050,7050,0
|
|
20240423,112200,480562880,7050,7050,7050,7050,58
|
|
20240423,112100,480153980,7090,7090,7090,7090,23
|
|
20240423,112000,479990910,7090,7090,7090,7090,0
|
|
20240423,111900,479990910,7090,7090,7090,7090,0
|
|
20240423,111800,479990910,7090,7090,7090,7090,0
|
|
20240423,111700,479990910,7090,7090,7090,7090,1
|
|
20240423,111600,479983820,7080,7080,7080,7080,0
|
|
20240423,111500,479983820,7080,7080,7080,7080,0
|
|
20240423,111400,479983820,7080,7080,7080,7080,0
|
|
20240423,111300,479983820,7080,7080,7080,7080,1
|
|
20240423,111200,479976740,7060,7060,7060,7060,0
|
|
20240423,111100,479976740,7060,7060,7060,7060,206
|
|
20240423,111000,478522380,7060,7040,7060,7040,1196
|
|
20240423,110900,470093480,7040,7040,7040,7040,0
|
|
20240423,110800,470093480,7040,7040,7040,7040,63
|
|
20240423,110700,469649960,7040,7040,7040,7040,0
|
|
20240423,110600,469649960,7040,7040,7040,7040,0
|
|
20240423,110500,469649960,7040,7040,7040,7040,0
|
|
20240423,110400,469649960,7040,7030,7040,7030,63
|
|
20240423,110300,469207060,7020,7020,7020,7020,0
|
|
20240423,110200,469207060,7020,7020,7020,7020,0
|
|
20240423,110100,469207060,7020,7020,7020,7020,0
|
|
20240423,110000,469207060,7020,7020,7020,7020,1810
|
|
20240423,105900,456500860,7020,7030,7030,7020,100
|
|
20240423,105800,455798850,7030,7030,7030,7030,0
|
|
20240423,105700,455798850,7030,7030,7030,7030,50
|
|
20240423,105600,455447350,7020,7030,7070,7020,1747
|
|
20240423,105500,443165390,7040,7070,7070,7040,709
|
|
20240423,105400,438172950,7040,7040,7040,7040,0
|
|
20240423,105300,438172950,7040,7040,7040,7040,59
|
|
20240423,105200,437757590,7050,7050,7050,7050,0
|
|
20240423,105100,437757590,7050,7050,7050,7050,7
|
|
20240423,105000,437708240,7050,7050,7050,7050,2
|
|
20240423,104900,437694140,7050,7040,7050,7040,167
|
|
20240423,104800,436517450,7050,7080,7080,7050,1250
|
|
20240423,104700,427704920,7060,7060,7060,7060,0
|
|
20240423,104600,427704920,7060,7060,7060,7060,181
|
|
20240423,104500,426427060,7060,7090,7090,7060,650
|
|
20240423,104400,421837760,7070,7090,7090,7070,5
|
|
20240423,104300,421802380,7090,7090,7090,7090,0
|
|
20240423,104200,421802380,7090,7090,7090,7090,0
|
|
20240423,104100,421802380,7090,7090,7090,7090,50
|
|
20240423,104000,421447880,7060,7060,7060,7060,0
|
|
20240423,103900,421447880,7060,7060,7060,7060,0
|
|
20240423,103800,421447880,7060,7060,7060,7060,10
|
|
20240423,103700,421377280,7060,7080,7080,7060,3766
|
|
20240423,103600,394768140,7080,7080,7080,7080,147
|
|
20240423,103500,393727380,7080,7080,7080,7080,0
|
|
20240423,103400,393727380,7080,7080,7080,7080,65
|
|
20240423,103300,393267180,7110,7110,7110,7110,0
|
|
20240423,103200,393267180,7110,7110,7110,7110,10
|
|
20240423,103100,393196080,7110,7110,7110,7110,0
|
|
20240423,103000,393196080,7110,7110,7110,7110,0
|
|
20240423,102900,393196080,7110,7110,7110,7110,0
|
|
20240423,102800,393196080,7110,7110,7110,7110,51
|
|
20240423,102700,392833470,7110,7110,7110,7110,75
|
|
20240423,102600,392300220,7120,7120,7120,7120,0
|
|
20240423,102500,392300220,7120,7120,7120,7120,35
|
|
20240423,102400,392051020,7120,7120,7120,7120,0
|
|
20240423,102300,392051020,7120,7070,7120,7070,17
|
|
20240423,102200,391930780,7120,7120,7120,7120,2
|
|
20240423,102100,391916540,7120,7120,7120,7120,0
|
|
20240423,102000,391916540,7120,7120,7120,7120,0
|
|
20240423,101900,391916540,7120,7120,7120,7120,56
|
|
20240423,101800,391517820,7070,7070,7070,7070,0
|
|
20240423,101700,391517820,7070,7080,7080,7070,2228
|
|
20240423,101600,375750580,7100,7090,7120,7090,143
|
|
20240423,101500,374734780,7110,7100,7110,7100,52
|
|
20240423,101400,374365090,7110,7110,7110,7110,0
|
|
20240423,101300,374365090,7110,7090,7110,7090,61
|
|
20240423,101200,373932580,7080,7080,7080,7080,1233
|
|
20240423,101100,365202940,7080,7070,7080,7070,67
|
|
20240423,101000,364729150,7080,7080,7080,7070,94
|
|
20240423,100900,364063830,7070,7070,7070,7070,240
|
|
20240423,100800,362367030,7080,7080,7080,7080,94
|
|
20240423,100700,361701510,7080,7080,7080,7080,301
|
|
20240423,100600,359570430,7090,7090,7090,7090,763
|
|
20240423,100500,354160760,7100,7100,7100,7100,1295
|
|
20240423,100400,344966260,7100,7100,7100,7100,0
|
|
20240423,100300,344966260,7100,7100,7100,7100,63
|
|
20240423,100200,344518960,7120,7120,7120,7120,0
|
|
20240423,100100,344518960,7120,7120,7120,7120,20
|
|
20240423,100000,344376560,7120,7120,7120,7120,1
|
|
20240423,095900,344369440,7100,7110,7110,7100,69
|
|
20240423,095800,343879430,7120,7120,7120,7120,0
|
|
20240423,095700,343879430,7120,7120,7120,7120,2
|
|
20240423,095600,343865190,7120,7120,7120,7120,0
|
|
20240423,095500,343865190,7120,7120,7120,7120,0
|
|
20240423,095400,343865190,7120,7120,7120,7120,0
|
|
20240423,095300,343865190,7120,7130,7130,7120,2
|
|
20240423,095200,343850940,7150,7140,7150,7140,961
|
|
20240423,095100,336985880,7140,7140,7140,7140,0
|
|
20240423,095000,336985880,7140,7140,7140,7140,0
|
|
20240423,094900,336985880,7140,7140,7140,7140,1
|
|
20240423,094800,336978740,7130,7130,7130,7130,5
|
|
20240423,094700,336943090,7100,7100,7100,7100,19
|
|
20240423,094600,336808190,7130,7130,7130,7130,30
|
|
20240423,094500,336594290,7090,7090,7090,7090,0
|
|
20240423,094400,336594290,7090,7090,7090,7090,784
|
|
20240423,094300,331035730,7070,7070,7070,7070,1748
|
|
20240423,094200,318677370,7070,7090,7090,7070,3790
|
|
20240423,094100,291842680,7090,7090,7090,7090,1
|
|
20240423,094000,291835590,7120,7120,7120,7120,1
|
|
20240423,093900,291828470,7120,7120,7120,7120,0
|
|
20240423,093800,291828470,7120,7120,7120,7120,0
|
|
20240423,093700,291828470,7120,7120,7120,7120,0
|
|
20240423,093600,291828470,7120,7120,7120,7120,20
|
|
20240423,093500,291686070,7120,7120,7120,7120,0
|
|
20240423,093400,291686070,7120,7090,7120,7090,21
|
|
20240423,093300,291536580,7100,7100,7100,7100,4
|
|
20240423,093200,291508180,7110,7130,7130,7110,2164
|
|
20240423,093100,276120760,7130,7130,7130,7130,1
|
|
20240423,093000,276113630,7130,7130,7130,7130,7
|
|
20240423,092900,276063720,7140,7140,7140,7140,0
|
|
20240423,092800,276063720,7140,7140,7140,7140,400
|
|
20240423,092700,273207720,7140,7140,7140,7140,150
|
|
20240423,092600,272136720,7110,7100,7110,7090,5962
|
|
20240423,092500,229786170,7110,7110,7110,7110,306
|
|
20240423,092400,227610510,7110,7140,7140,7110,724
|
|
20240423,092300,222451360,7130,7130,7130,7130,3
|
|
20240423,092200,222429970,7130,7130,7130,7130,1
|
|
20240423,092100,222422840,7140,7100,7140,7090,14302
|
|
20240423,092000,120918210,7100,7100,7130,7090,14945
|
|
20240423,091900,14822380,7100,7100,7100,7100,0
|
|
20240423,091800,14822380,7100,7120,7120,7100,209
|
|
20240423,091700,13335480,7100,7100,7100,7100,0
|
|
20240423,091600,13335480,7100,7100,7100,7100,0
|
|
20240423,091500,13335480,7100,7120,7120,7100,248
|
|
20240423,091400,11571470,7130,7130,7130,7130,0
|
|
20240423,091300,11571470,7130,7130,7130,7130,13
|
|
20240423,091200,11478780,7090,7090,7090,7090,48
|
|
20240423,091100,11138460,7090,7090,7090,7090,0
|
|
20240423,091000,11138460,7090,7090,7090,7090,138
|
|
20240423,090900,10160040,7090,7090,7090,7090,30
|
|
20240423,090800,9947340,7090,7090,7090,7090,54
|
|
20240423,090700,9564480,7100,7100,7100,7100,100
|
|
20240423,090600,8854480,7100,7100,7100,7100,0
|
|
20240423,090500,8854480,7100,7130,7130,7100,143
|
|
20240423,090400,7836180,7130,7130,7130,7130,0
|
|
20240423,090300,7836180,7130,7130,7130,7130,1
|
|
20240423,090200,7829050,7130,7130,7130,7130,2
|
|
20240423,090100,7814790,7130,7170,7170,7130,145
|
|
20240423,090000,6778060,7170,7060,7170,7060,960
|