666 lines
31 KiB
CSV
666 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,200300,219347705,4310,4310,4310,4310,1196
|
|
20240402,200200,219347705,4310,4310,4310,4310,0
|
|
20240402,200100,219347705,4310,4310,4310,4310,0
|
|
20240402,200000,219347705,4310,4310,4310,4310,0
|
|
20240402,195900,219347705,4310,4310,4310,4310,0
|
|
20240402,195800,219347705,4310,4310,4310,4310,0
|
|
20240402,195700,219347705,4310,4310,4310,4310,0
|
|
20240402,195600,219347705,4310,4310,4310,4310,0
|
|
20240402,195500,219347705,4310,4310,4310,4310,0
|
|
20240402,195400,219347705,4310,4310,4310,4310,0
|
|
20240402,195300,219347705,4310,4310,4310,4310,0
|
|
20240402,195200,219347705,4310,4310,4310,4310,0
|
|
20240402,195100,219347705,4310,4310,4310,4310,0
|
|
20240402,195000,219347705,4310,4310,4310,4310,0
|
|
20240402,194900,219347705,4310,4310,4310,4310,0
|
|
20240402,194800,219347705,4310,4310,4310,4310,0
|
|
20240402,194700,219347705,4310,4310,4310,4310,0
|
|
20240402,194600,219347705,4310,4310,4310,4310,0
|
|
20240402,194500,219347705,4310,4310,4310,4310,0
|
|
20240402,194400,219347705,4310,4310,4310,4310,0
|
|
20240402,194300,219347705,4310,4310,4310,4310,0
|
|
20240402,194200,219347705,4310,4310,4310,4310,0
|
|
20240402,194100,219347705,4310,4310,4310,4310,0
|
|
20240402,194000,219347705,4310,4310,4310,4310,0
|
|
20240402,193900,219347705,4310,4310,4310,4310,0
|
|
20240402,193800,219347705,4310,4310,4310,4310,0
|
|
20240402,193700,219347705,4310,4310,4310,4310,0
|
|
20240402,193600,219347705,4310,4310,4310,4310,0
|
|
20240402,193500,219347705,4310,4310,4310,4310,0
|
|
20240402,193400,219347705,4310,4310,4310,4310,0
|
|
20240402,193300,219347705,4310,4310,4310,4310,1196
|
|
20240402,193200,219347705,4310,4310,4310,4310,0
|
|
20240402,193100,219347705,4310,4310,4310,4310,0
|
|
20240402,193000,219347705,4310,4310,4310,4310,0
|
|
20240402,192900,219347705,4310,4310,4310,4310,0
|
|
20240402,192800,219347705,4310,4310,4310,4310,0
|
|
20240402,192700,219347705,4310,4310,4310,4310,0
|
|
20240402,192600,219347705,4310,4310,4310,4310,0
|
|
20240402,192500,219347705,4310,4310,4310,4310,0
|
|
20240402,192400,219347705,4310,4310,4310,4310,0
|
|
20240402,192300,219347705,4310,4310,4310,4310,0
|
|
20240402,192200,219347705,4310,4310,4310,4310,0
|
|
20240402,192100,219347705,4310,4310,4310,4310,0
|
|
20240402,192000,219347705,4310,4310,4310,4310,0
|
|
20240402,191900,219347705,4310,4310,4310,4310,0
|
|
20240402,191800,219347705,4310,4310,4310,4310,0
|
|
20240402,191700,219347705,4310,4310,4310,4310,0
|
|
20240402,191600,219347705,4310,4310,4310,4310,0
|
|
20240402,191500,219347705,4310,4310,4310,4310,0
|
|
20240402,191400,219347705,4310,4310,4310,4310,0
|
|
20240402,191300,219347705,4310,4310,4310,4310,0
|
|
20240402,191200,219347705,4310,4310,4310,4310,0
|
|
20240402,191100,219347705,4310,4310,4310,4310,0
|
|
20240402,191000,219347705,4310,4310,4310,4310,0
|
|
20240402,190900,219347705,4310,4310,4310,4310,0
|
|
20240402,190800,219347705,4310,4310,4310,4310,0
|
|
20240402,190700,219347705,4310,4310,4310,4310,0
|
|
20240402,190600,219347705,4310,4310,4310,4310,0
|
|
20240402,190500,219347705,4310,4310,4310,4310,0
|
|
20240402,190400,219347705,4310,4310,4310,4310,0
|
|
20240402,190300,219347705,4310,4310,4310,4310,1196
|
|
20240402,190200,219347705,4310,4310,4310,4310,0
|
|
20240402,190100,219347705,4310,4310,4310,4310,0
|
|
20240402,190000,219347705,4310,4310,4310,4310,0
|
|
20240402,185900,219347705,4310,4310,4310,4310,0
|
|
20240402,185800,219347705,4310,4310,4310,4310,0
|
|
20240402,185700,219347705,4310,4310,4310,4310,0
|
|
20240402,185600,219347705,4310,4310,4310,4310,0
|
|
20240402,185500,219347705,4310,4310,4310,4310,0
|
|
20240402,185400,219347705,4310,4310,4310,4310,0
|
|
20240402,185300,219347705,4310,4310,4310,4310,0
|
|
20240402,185200,219347705,4310,4310,4310,4310,0
|
|
20240402,185100,219347705,4310,4310,4310,4310,0
|
|
20240402,185000,219347705,4310,4310,4310,4310,0
|
|
20240402,184900,219347705,4310,4310,4310,4310,0
|
|
20240402,184800,219347705,4310,4310,4310,4310,0
|
|
20240402,184700,219347705,4310,4310,4310,4310,0
|
|
20240402,184600,219347705,4310,4310,4310,4310,0
|
|
20240402,184500,219347705,4310,4310,4310,4310,0
|
|
20240402,184400,219347705,4310,4310,4310,4310,0
|
|
20240402,184300,219347705,4310,4310,4310,4310,0
|
|
20240402,184200,219347705,4310,4310,4310,4310,0
|
|
20240402,184100,219347705,4310,4310,4310,4310,0
|
|
20240402,184000,219347705,4310,4310,4310,4310,0
|
|
20240402,183900,219347705,4310,4310,4310,4310,0
|
|
20240402,183800,219347705,4310,4310,4310,4310,0
|
|
20240402,183700,219347705,4310,4310,4310,4310,0
|
|
20240402,183600,219347705,4310,4310,4310,4310,0
|
|
20240402,183500,219347705,4310,4310,4310,4310,0
|
|
20240402,183400,219347705,4310,4310,4310,4310,0
|
|
20240402,183300,219347705,4310,4310,4310,4310,1196
|
|
20240402,183200,219347705,4310,4310,4310,4310,0
|
|
20240402,183100,219347705,4310,4310,4310,4310,0
|
|
20240402,183000,219347705,4310,4310,4310,4310,0
|
|
20240402,182900,219347705,4310,4310,4310,4310,0
|
|
20240402,182800,219347705,4310,4310,4310,4310,0
|
|
20240402,182700,219347705,4310,4310,4310,4310,0
|
|
20240402,182600,219347705,4310,4310,4310,4310,0
|
|
20240402,182500,219347705,4310,4310,4310,4310,0
|
|
20240402,182400,219347705,4310,4310,4310,4310,0
|
|
20240402,182300,219347705,4310,4310,4310,4310,0
|
|
20240402,182200,219347705,4310,4310,4310,4310,0
|
|
20240402,182100,219347705,4310,4310,4310,4310,0
|
|
20240402,182000,219347705,4310,4310,4310,4310,0
|
|
20240402,181900,219347705,4310,4310,4310,4310,0
|
|
20240402,181800,219347705,4310,4310,4310,4310,0
|
|
20240402,181700,219347705,4310,4310,4310,4310,0
|
|
20240402,181600,219347705,4310,4310,4310,4310,0
|
|
20240402,181500,219347705,4310,4310,4310,4310,0
|
|
20240402,181400,219347705,4310,4310,4310,4310,0
|
|
20240402,181300,219347705,4310,4310,4310,4310,0
|
|
20240402,181200,219347705,4310,4310,4310,4310,0
|
|
20240402,181100,219347705,4310,4310,4310,4310,0
|
|
20240402,181000,219347705,4310,4310,4310,4310,0
|
|
20240402,180900,219347705,4310,4310,4310,4310,0
|
|
20240402,180800,219347705,4310,4310,4310,4310,0
|
|
20240402,180700,219347705,4310,4310,4310,4310,0
|
|
20240402,180600,219347705,4310,4310,4310,4310,0
|
|
20240402,180500,219347705,4310,4310,4310,4310,0
|
|
20240402,180400,219347705,4310,4310,4310,4310,0
|
|
20240402,180300,219347705,4310,4310,4310,4310,1196
|
|
20240402,180200,219347705,4310,4310,4310,4310,0
|
|
20240402,180100,219347705,4310,4310,4310,4310,0
|
|
20240402,180000,219347705,4310,4310,4310,4310,0
|
|
20240402,175900,219347705,4310,4310,4310,4310,0
|
|
20240402,175800,219347705,4310,4310,4310,4310,0
|
|
20240402,175700,219347705,4310,4310,4310,4310,0
|
|
20240402,175600,219347705,4310,4310,4310,4310,0
|
|
20240402,175500,219347705,4310,4310,4310,4310,0
|
|
20240402,175400,219347705,4310,4310,4310,4310,0
|
|
20240402,175300,219347705,4310,4310,4310,4310,0
|
|
20240402,175200,219347705,4310,4310,4310,4310,0
|
|
20240402,175100,219347705,4310,4310,4310,4310,0
|
|
20240402,175000,219347705,4310,4310,4310,4310,0
|
|
20240402,174900,219347705,4310,4310,4310,4310,0
|
|
20240402,174800,219347705,4310,4310,4310,4310,0
|
|
20240402,174700,219347705,4310,4310,4310,4310,0
|
|
20240402,174600,219347705,4310,4310,4310,4310,0
|
|
20240402,174500,219347705,4310,4310,4310,4310,0
|
|
20240402,174400,219347705,4310,4310,4310,4310,0
|
|
20240402,174300,219347705,4310,4310,4310,4310,0
|
|
20240402,174200,219347705,4310,4310,4310,4310,0
|
|
20240402,174100,219347705,4310,4310,4310,4310,0
|
|
20240402,174000,219347705,4310,4310,4310,4310,0
|
|
20240402,173900,219347705,4310,4310,4310,4310,0
|
|
20240402,173800,219347705,4310,4310,4310,4310,0
|
|
20240402,173700,219347705,4310,4310,4310,4310,0
|
|
20240402,173600,219347705,4310,4310,4310,4310,0
|
|
20240402,173500,219347705,4310,4310,4310,4310,0
|
|
20240402,173400,219347705,4310,4310,4310,4310,0
|
|
20240402,173300,219347705,4310,4310,4310,4310,1196
|
|
20240402,173200,219347705,4310,4310,4310,4310,0
|
|
20240402,173100,219347705,4310,4310,4310,4310,0
|
|
20240402,173000,219347705,4310,4310,4310,4310,0
|
|
20240402,172900,219347705,4310,4310,4310,4310,0
|
|
20240402,172800,219347705,4310,4310,4310,4310,0
|
|
20240402,172700,219347705,4310,4310,4310,4310,0
|
|
20240402,172600,219347705,4310,4310,4310,4310,0
|
|
20240402,172500,219347705,4310,4310,4310,4310,0
|
|
20240402,172400,219347705,4310,4310,4310,4310,0
|
|
20240402,172300,219347705,4310,4310,4310,4310,0
|
|
20240402,172200,219347705,4310,4310,4310,4310,0
|
|
20240402,172100,219347705,4310,4310,4310,4310,0
|
|
20240402,172000,219347705,4310,4310,4310,4310,0
|
|
20240402,171900,219347705,4310,4310,4310,4310,0
|
|
20240402,171800,219347705,4310,4310,4310,4310,0
|
|
20240402,171700,219347705,4310,4310,4310,4310,0
|
|
20240402,171600,219347705,4310,4310,4310,4310,0
|
|
20240402,171500,219347705,4310,4310,4310,4310,0
|
|
20240402,171400,219347705,4310,4310,4310,4310,0
|
|
20240402,171300,219347705,4310,4310,4310,4310,0
|
|
20240402,171200,219347705,4310,4310,4310,4310,0
|
|
20240402,171100,219347705,4310,4310,4310,4310,0
|
|
20240402,171000,219347705,4310,4310,4310,4310,0
|
|
20240402,170900,219347705,4310,4310,4310,4310,0
|
|
20240402,170800,219347705,4310,4310,4310,4310,0
|
|
20240402,170700,219347705,4310,4310,4310,4310,0
|
|
20240402,170600,219347705,4310,4310,4310,4310,0
|
|
20240402,170500,219347705,4310,4310,4310,4310,0
|
|
20240402,170400,219347705,4310,4310,4310,4310,0
|
|
20240402,170300,219347705,4310,4310,4310,4310,1196
|
|
20240402,170200,219347705,4310,4310,4310,4310,0
|
|
20240402,170100,219347705,4310,4310,4310,4310,0
|
|
20240402,170000,219347705,4310,4310,4310,4310,0
|
|
20240402,165900,219347705,4310,4310,4310,4310,0
|
|
20240402,165800,219347705,4310,4310,4310,4310,0
|
|
20240402,165700,219347705,4310,4310,4310,4310,0
|
|
20240402,165600,219347705,4310,4310,4310,4310,0
|
|
20240402,165500,219347705,4310,4310,4310,4310,0
|
|
20240402,165400,219347705,4310,4310,4310,4310,0
|
|
20240402,165300,219347705,4310,4310,4310,4310,0
|
|
20240402,165200,219347705,4310,4310,4310,4310,0
|
|
20240402,165100,219347705,4310,4310,4310,4310,0
|
|
20240402,165000,219347705,4310,4310,4310,4310,0
|
|
20240402,164900,219347705,4310,4310,4310,4310,0
|
|
20240402,164800,219347705,4310,4310,4310,4310,0
|
|
20240402,164700,219347705,4310,4310,4310,4310,0
|
|
20240402,164600,219347705,4310,4310,4310,4310,0
|
|
20240402,164500,219347705,4310,4310,4310,4310,0
|
|
20240402,164400,219347705,4310,4310,4310,4310,0
|
|
20240402,164300,219347705,4310,4310,4310,4310,0
|
|
20240402,164200,219347705,4310,4310,4310,4310,0
|
|
20240402,164100,219347705,4310,4310,4310,4310,0
|
|
20240402,164000,219347705,4310,4310,4310,4310,0
|
|
20240402,163900,219347705,4310,4310,4310,4310,0
|
|
20240402,163800,219347705,4310,4310,4310,4310,0
|
|
20240402,163700,219347705,4310,4310,4310,4310,0
|
|
20240402,163600,219347705,4310,4310,4310,4310,0
|
|
20240402,163500,219347705,4310,4310,4310,4310,0
|
|
20240402,163400,219347705,4310,4310,4310,4310,0
|
|
20240402,163300,219347705,4310,4310,4310,4310,1196
|
|
20240402,163200,219347705,4310,4310,4310,4310,0
|
|
20240402,163100,219347705,4310,4310,4310,4310,0
|
|
20240402,163000,219347705,4310,4310,4310,4310,0
|
|
20240402,162900,219347705,4310,4310,4310,4310,0
|
|
20240402,162800,219347705,4310,4310,4310,4310,0
|
|
20240402,162700,219347705,4310,4310,4310,4310,0
|
|
20240402,162600,219347705,4310,4310,4310,4310,0
|
|
20240402,162500,219347705,4310,4310,4310,4310,0
|
|
20240402,162400,219347705,4310,4310,4310,4310,0
|
|
20240402,162300,219347705,4310,4310,4310,4310,0
|
|
20240402,162200,219347705,4310,4310,4310,4310,0
|
|
20240402,162100,219347705,4310,4310,4310,4310,0
|
|
20240402,162000,219347705,4310,4310,4310,4310,0
|
|
20240402,161900,219347705,4310,4310,4310,4310,0
|
|
20240402,161800,219347705,4310,4310,4310,4310,0
|
|
20240402,161700,219347705,4310,4310,4310,4310,0
|
|
20240402,161600,219347705,4310,4310,4310,4310,0
|
|
20240402,161500,219347705,4310,4310,4310,4310,0
|
|
20240402,161400,219347705,4310,4310,4310,4310,0
|
|
20240402,161300,219347705,4310,4310,4310,4310,0
|
|
20240402,161200,219347705,4310,4310,4310,4310,0
|
|
20240402,161100,219347705,4310,4310,4310,4310,0
|
|
20240402,161000,219347705,4310,4310,4310,4310,0
|
|
20240402,160900,219347705,4310,4310,4310,4310,0
|
|
20240402,160800,219347705,4310,4310,4310,4310,0
|
|
20240402,160700,219347705,4310,4310,4310,4310,0
|
|
20240402,160600,219347705,4310,4310,4310,4310,0
|
|
20240402,160500,219347705,4310,4310,4310,4310,0
|
|
20240402,160400,219347705,4310,4310,4310,4310,0
|
|
20240402,160300,219347705,4310,4310,4310,4310,1196
|
|
20240402,160200,219347705,4310,4310,4310,4310,0
|
|
20240402,160100,219347705,4310,4310,4310,4310,0
|
|
20240402,160000,219347705,4310,4310,4310,4310,0
|
|
20240402,155900,219347705,4310,4310,4310,4310,0
|
|
20240402,155800,219347705,4310,4310,4310,4310,0
|
|
20240402,155700,219347705,4310,4310,4310,4310,0
|
|
20240402,155600,219347705,4310,4310,4310,4310,0
|
|
20240402,155500,219347705,4310,4310,4310,4310,0
|
|
20240402,155400,219347705,4310,4310,4310,4310,0
|
|
20240402,155300,219347705,4310,4310,4310,4310,0
|
|
20240402,155200,219347705,4310,4310,4310,4310,0
|
|
20240402,155100,219347705,4310,4310,4310,4310,0
|
|
20240402,155000,219347705,4310,4310,4310,4310,0
|
|
20240402,154900,219347705,4310,4310,4310,4310,0
|
|
20240402,154800,219347705,4310,4310,4310,4310,0
|
|
20240402,154700,219347705,4310,4310,4310,4310,0
|
|
20240402,154600,219347705,4310,4310,4310,4310,0
|
|
20240402,154500,219347705,4310,4310,4310,4310,0
|
|
20240402,154400,219347705,4310,4310,4310,4310,0
|
|
20240402,154300,219347705,4310,4310,4310,4310,0
|
|
20240402,154200,219347705,4310,4310,4310,4310,0
|
|
20240402,154100,219347705,4310,4310,4310,4310,0
|
|
20240402,154000,219347705,4310,4310,4310,4310,0
|
|
20240402,153900,219347705,4310,4310,4310,4310,0
|
|
20240402,153800,219347705,4310,4310,4310,4310,0
|
|
20240402,153700,219347705,4310,4310,4310,4310,0
|
|
20240402,153600,219347705,4310,4310,4310,4310,0
|
|
20240402,153500,219347705,4310,4310,4310,4310,0
|
|
20240402,153400,219347705,4310,4310,4310,4310,0
|
|
20240402,153300,219347705,4310,4310,4310,4310,1196
|
|
20240402,153200,219347705,4310,4310,4310,4310,0
|
|
20240402,153100,219347705,4310,4310,4310,4310,0
|
|
20240402,153000,219347705,4310,4310,4310,4310,1196
|
|
20240402,152900,214192945,4310,4310,4310,4310,0
|
|
20240402,152800,214192945,4310,4310,4310,4310,0
|
|
20240402,152700,214192945,4310,4310,4310,4310,0
|
|
20240402,152600,214192945,4310,4310,4310,4310,0
|
|
20240402,152500,214192945,4310,4310,4310,4310,0
|
|
20240402,152400,214192945,4310,4310,4310,4310,0
|
|
20240402,152300,214192945,4310,4310,4310,4310,0
|
|
20240402,152200,214192945,4310,4310,4310,4310,0
|
|
20240402,152100,214192945,4310,4310,4310,4310,0
|
|
20240402,152000,214192945,4310,4310,4310,4310,0
|
|
20240402,151900,214192945,4310,4315,4315,4310,209
|
|
20240402,151800,213291600,4315,4315,4315,4315,0
|
|
20240402,151700,213291600,4315,4315,4315,4315,0
|
|
20240402,151600,213291600,4315,4315,4315,4315,0
|
|
20240402,151500,213291600,4315,4315,4315,4315,59
|
|
20240402,151400,213037015,4315,4315,4315,4315,2
|
|
20240402,151300,213028385,4315,4315,4315,4315,2
|
|
20240402,151200,213019755,4315,4315,4315,4310,502
|
|
20240402,151100,210855855,4315,4315,4315,4315,2
|
|
20240402,151000,210847225,4320,4320,4320,4320,0
|
|
20240402,150900,210847225,4320,4320,4320,4320,0
|
|
20240402,150800,210847225,4320,4320,4320,4320,9
|
|
20240402,150700,210808345,4325,4310,4325,4310,228
|
|
20240402,150600,209825650,4310,4310,4310,4310,300
|
|
20240402,150500,208532650,4310,4315,4315,4310,200
|
|
20240402,150400,207669845,4315,4320,4320,4315,1502
|
|
20240402,150300,201188705,4320,4315,4320,4315,350
|
|
20240402,150200,199678440,4320,4320,4320,4320,0
|
|
20240402,150100,199678440,4320,4320,4320,4320,495
|
|
20240402,150000,197540040,4320,4320,4320,4320,0
|
|
20240402,145900,197540040,4320,4320,4320,4320,0
|
|
20240402,145800,197540040,4320,4320,4320,4320,0
|
|
20240402,145700,197540040,4320,4320,4320,4320,0
|
|
20240402,145600,197540040,4320,4320,4320,4320,727
|
|
20240402,145500,194399400,4320,4320,4320,4320,0
|
|
20240402,145400,194399400,4320,4320,4320,4320,200
|
|
20240402,145300,193535400,4310,4310,4310,4310,0
|
|
20240402,145200,193535400,4310,4310,4310,4310,0
|
|
20240402,145100,193535400,4310,4310,4310,4310,10
|
|
20240402,145000,193492300,4315,4315,4315,4315,0
|
|
20240402,144900,193492300,4315,4315,4315,4315,1
|
|
20240402,144800,193487985,4310,4310,4310,4310,100
|
|
20240402,144700,193056985,4310,4310,4310,4310,0
|
|
20240402,144600,193056985,4310,4310,4310,4310,0
|
|
20240402,144500,193056985,4310,4310,4310,4310,500
|
|
20240402,144400,190901985,4315,4315,4315,4315,0
|
|
20240402,144300,190901985,4315,4315,4315,4315,796
|
|
20240402,144200,187467245,4320,4320,4320,4320,0
|
|
20240402,144100,187467245,4320,4320,4320,4320,2803
|
|
20240402,144000,175358285,4320,4320,4320,4320,0
|
|
20240402,143900,175358285,4320,4320,4320,4320,40
|
|
20240402,143800,175185485,4325,4325,4325,4325,42
|
|
20240402,143700,175003835,4325,4325,4325,4325,66
|
|
20240402,143600,174718385,4320,4320,4320,4320,0
|
|
20240402,143500,174718385,4320,4320,4320,4320,400
|
|
20240402,143400,172990385,4320,4320,4320,4320,0
|
|
20240402,143300,172990385,4320,4320,4320,4320,0
|
|
20240402,143200,172990385,4320,4320,4320,4320,0
|
|
20240402,143100,172990385,4320,4320,4320,4320,0
|
|
20240402,143000,172990385,4320,4320,4320,4320,0
|
|
20240402,142900,172990385,4320,4320,4320,4320,119
|
|
20240402,142800,172476305,4320,4320,4320,4320,0
|
|
20240402,142700,172476305,4320,4320,4320,4320,0
|
|
20240402,142600,172476305,4320,4320,4320,4320,0
|
|
20240402,142500,172476305,4320,4320,4320,4320,0
|
|
20240402,142400,172476305,4320,4320,4320,4320,0
|
|
20240402,142300,172476305,4320,4320,4320,4320,0
|
|
20240402,142200,172476305,4320,4320,4320,4320,0
|
|
20240402,142100,172476305,4320,4320,4320,4320,200
|
|
20240402,142000,171612305,4325,4325,4325,4325,0
|
|
20240402,141900,171612305,4325,4325,4325,4325,20
|
|
20240402,141800,171525805,4320,4320,4320,4320,0
|
|
20240402,141700,171525805,4320,4320,4320,4320,0
|
|
20240402,141600,171525805,4320,4320,4320,4320,963
|
|
20240402,141500,167365645,4320,4320,4320,4320,0
|
|
20240402,141400,167365645,4320,4320,4320,4320,50
|
|
20240402,141300,167149645,4320,4320,4320,4320,0
|
|
20240402,141200,167149645,4320,4320,4320,4320,0
|
|
20240402,141100,167149645,4320,4320,4320,4320,30
|
|
20240402,141000,167020045,4320,4320,4320,4320,120
|
|
20240402,140900,166501645,4320,4320,4320,4320,89
|
|
20240402,140800,166117165,4320,4320,4320,4320,0
|
|
20240402,140700,166117165,4320,4320,4320,4320,481
|
|
20240402,140600,164039245,4320,4320,4320,4320,0
|
|
20240402,140500,164039245,4320,4320,4320,4320,0
|
|
20240402,140400,164039245,4320,4320,4320,4320,0
|
|
20240402,140300,164039245,4320,4320,4320,4320,0
|
|
20240402,140200,164039245,4320,4320,4320,4320,43
|
|
20240402,140100,163853485,4325,4325,4325,4325,10
|
|
20240402,140000,163810235,4320,4320,4320,4320,43
|
|
20240402,135900,163624475,4335,4335,4335,4335,0
|
|
20240402,135800,163624475,4335,4335,4335,4335,0
|
|
20240402,135700,163624475,4335,4335,4335,4335,0
|
|
20240402,135600,163624475,4335,4330,4350,4320,733
|
|
20240402,135500,160451405,4330,4330,4330,4330,20
|
|
20240402,135400,160364805,4330,4330,4330,4330,0
|
|
20240402,135300,160364805,4330,4330,4330,4330,0
|
|
20240402,135200,160364805,4330,4330,4330,4330,0
|
|
20240402,135100,160364805,4330,4330,4330,4330,3
|
|
20240402,135000,160351815,4330,4330,4330,4330,0
|
|
20240402,134900,160351815,4330,4330,4330,4330,1
|
|
20240402,134800,160347485,4310,4310,4310,4310,0
|
|
20240402,134700,160347485,4310,4310,4310,4310,0
|
|
20240402,134600,160347485,4310,4310,4310,4310,0
|
|
20240402,134500,160347485,4310,4310,4310,4310,0
|
|
20240402,134400,160347485,4310,4310,4310,4310,0
|
|
20240402,134300,160347485,4310,4310,4310,4310,150
|
|
20240402,134200,159700985,4310,4310,4310,4310,0
|
|
20240402,134100,159700985,4310,4310,4310,4310,10
|
|
20240402,134000,159657885,4320,4320,4320,4320,0
|
|
20240402,133900,159657885,4320,4320,4320,4320,0
|
|
20240402,133800,159657885,4320,4320,4320,4320,10
|
|
20240402,133700,159614685,4315,4315,4315,4315,231
|
|
20240402,133600,158617920,4315,4320,4320,4315,517
|
|
20240402,133500,156387005,4315,4315,4315,4315,0
|
|
20240402,133400,156387005,4315,4335,4335,4315,1488
|
|
20240402,133300,149955040,4360,4360,4360,4360,0
|
|
20240402,133200,149955040,4360,4330,4360,4330,900
|
|
20240402,133100,146042820,4325,4325,4325,4325,102
|
|
20240402,133000,145601670,4325,4325,4325,4325,300
|
|
20240402,132900,144304170,4330,4330,4330,4330,399
|
|
20240402,132800,142576500,4335,4335,4335,4335,0
|
|
20240402,132700,142576500,4335,4335,4335,4335,3
|
|
20240402,132600,142563495,4330,4330,4330,4330,0
|
|
20240402,132500,142563495,4330,4330,4330,4330,0
|
|
20240402,132400,142563495,4330,4335,4335,4330,107
|
|
20240402,132300,142100150,4335,4335,4335,4335,0
|
|
20240402,132200,142100150,4335,4335,4335,4335,0
|
|
20240402,132100,142100150,4335,4335,4335,4335,0
|
|
20240402,132000,142100150,4335,4335,4335,4335,0
|
|
20240402,131900,142100150,4335,4335,4335,4335,0
|
|
20240402,131800,142100150,4335,4335,4335,4335,20
|
|
20240402,131700,142013450,4335,4335,4335,4335,0
|
|
20240402,131600,142013450,4335,4335,4335,4335,0
|
|
20240402,131500,142013450,4335,4335,4335,4335,0
|
|
20240402,131400,142013450,4335,4335,4335,4335,0
|
|
20240402,131300,142013450,4335,4335,4335,4335,0
|
|
20240402,131200,142013450,4335,4335,4335,4335,10
|
|
20240402,131100,141970100,4335,4335,4335,4335,0
|
|
20240402,131000,141970100,4335,4335,4335,4335,0
|
|
20240402,130900,141970100,4335,4335,4335,4335,0
|
|
20240402,130800,141970100,4335,4335,4335,4335,0
|
|
20240402,130700,141970100,4335,4335,4335,4335,0
|
|
20240402,130600,141970100,4335,4335,4335,4335,5
|
|
20240402,130500,141948425,4335,4335,4335,4335,0
|
|
20240402,130400,141948425,4335,4335,4335,4335,0
|
|
20240402,130300,141948425,4335,4335,4335,4335,0
|
|
20240402,130200,141948425,4335,4335,4335,4335,0
|
|
20240402,130100,141948425,4335,4335,4335,4335,0
|
|
20240402,130000,141948425,4335,4335,4335,4335,0
|
|
20240402,125900,141948425,4335,4335,4335,4335,0
|
|
20240402,125800,141948425,4335,4335,4335,4335,73
|
|
20240402,125700,141631970,4335,4335,4335,4335,3
|
|
20240402,125600,141618965,4335,4335,4335,4335,210
|
|
20240402,125500,140708615,4335,4335,4335,4335,0
|
|
20240402,125400,140708615,4335,4335,4335,4335,0
|
|
20240402,125300,140708615,4335,4335,4335,4335,0
|
|
20240402,125200,140708615,4335,4335,4335,4335,0
|
|
20240402,125100,140708615,4335,4335,4335,4335,6
|
|
20240402,125000,140682605,4335,4335,4335,4335,0
|
|
20240402,124900,140682605,4335,4335,4335,4335,0
|
|
20240402,124800,140682605,4335,4335,4335,4335,0
|
|
20240402,124700,140682605,4335,4335,4335,4330,40
|
|
20240402,124600,140509280,4330,4330,4330,4330,0
|
|
20240402,124500,140509280,4330,4330,4330,4330,233
|
|
20240402,124400,139500390,4340,4340,4340,4340,269
|
|
20240402,124300,138332930,4345,4345,4345,4345,2
|
|
20240402,124200,138324240,4345,4340,4345,4340,261
|
|
20240402,124100,137191345,4330,4330,4330,4330,100
|
|
20240402,124000,136758345,4335,4335,4335,4335,12
|
|
20240402,123900,136706325,4335,4340,4340,4335,110
|
|
20240402,123800,136228975,4340,4340,4340,4340,0
|
|
20240402,123700,136228975,4340,4340,4340,4340,266
|
|
20240402,123600,135074535,4335,4335,4335,4335,0
|
|
20240402,123500,135074535,4335,4335,4335,4335,0
|
|
20240402,123400,135074535,4335,4330,4335,4330,531
|
|
20240402,123300,132774505,4325,4325,4325,4325,0
|
|
20240402,123200,132774505,4325,4325,4325,4325,0
|
|
20240402,123100,132774505,4325,4325,4325,4325,0
|
|
20240402,123000,132774505,4325,4325,4325,4325,0
|
|
20240402,122900,132774505,4325,4325,4325,4325,0
|
|
20240402,122800,132774505,4325,4325,4325,4325,0
|
|
20240402,122700,132774505,4325,4325,4325,4325,0
|
|
20240402,122600,132774505,4325,4325,4325,4325,0
|
|
20240402,122500,132774505,4325,4325,4325,4325,40
|
|
20240402,122400,132601505,4330,4330,4330,4330,0
|
|
20240402,122300,132601505,4330,4330,4330,4330,110
|
|
20240402,122200,132125205,4330,4330,4330,4330,0
|
|
20240402,122100,132125205,4330,4330,4330,4330,0
|
|
20240402,122000,132125205,4330,4330,4330,4330,0
|
|
20240402,121900,132125205,4330,4330,4330,4330,2
|
|
20240402,121800,132116545,4330,4330,4330,4330,0
|
|
20240402,121700,132116545,4330,4330,4330,4330,90
|
|
20240402,121600,131726845,4330,4330,4330,4330,50
|
|
20240402,121500,131510345,4330,4340,4340,4330,4124
|
|
20240402,121400,113631425,4345,4345,4345,4345,0
|
|
20240402,121300,113631425,4345,4345,4345,4345,0
|
|
20240402,121200,113631425,4345,4345,4345,4345,0
|
|
20240402,121100,113631425,4345,4345,4345,4345,523
|
|
20240402,121000,111358990,4345,4345,4345,4345,0
|
|
20240402,120900,111358990,4345,4345,4345,4345,0
|
|
20240402,120800,111358990,4345,4345,4345,4345,0
|
|
20240402,120700,111358990,4345,4345,4345,4345,501
|
|
20240402,120600,109182145,4350,4350,4350,4350,0
|
|
20240402,120500,109182145,4350,4350,4350,4350,1
|
|
20240402,120400,109177795,4360,4360,4360,4360,0
|
|
20240402,120300,109177795,4360,4360,4360,4360,0
|
|
20240402,120200,109177795,4360,4360,4360,4360,0
|
|
20240402,120100,109177795,4360,4360,4360,4360,20
|
|
20240402,120000,109090595,4360,4360,4360,4360,0
|
|
20240402,115900,109090595,4360,4360,4360,4360,6
|
|
20240402,115800,109064435,4360,4360,4360,4360,1
|
|
20240402,115700,109060075,4345,4350,4350,4345,20
|
|
20240402,115600,108973125,4360,4360,4360,4360,0
|
|
20240402,115500,108973125,4360,4360,4360,4360,0
|
|
20240402,115400,108973125,4360,4360,4360,4360,0
|
|
20240402,115300,108973125,4360,4360,4360,4360,2
|
|
20240402,115200,108964405,4360,4360,4360,4360,0
|
|
20240402,115100,108964405,4360,4360,4360,4360,0
|
|
20240402,115000,108964405,4360,4360,4360,4360,0
|
|
20240402,114900,108964405,4360,4360,4360,4360,0
|
|
20240402,114800,108964405,4360,4360,4360,4360,0
|
|
20240402,114700,108964405,4360,4360,4360,4360,0
|
|
20240402,114600,108964405,4360,4360,4360,4360,1
|
|
20240402,114500,108960045,4340,4340,4340,4340,19
|
|
20240402,114400,108877585,4360,4360,4360,4360,0
|
|
20240402,114300,108877585,4360,4360,4360,4360,1
|
|
20240402,114200,108873225,4340,4345,4345,4340,3175
|
|
20240402,114100,95093225,4345,4345,4345,4345,0
|
|
20240402,114000,95093225,4345,4345,4345,4345,0
|
|
20240402,113900,95093225,4345,4345,4345,4345,0
|
|
20240402,113800,95093225,4345,4345,4345,4345,0
|
|
20240402,113700,95093225,4345,4345,4345,4345,0
|
|
20240402,113600,95093225,4345,4345,4345,4345,256
|
|
20240402,113500,93980905,4345,4345,4345,4345,0
|
|
20240402,113400,93980905,4345,4345,4345,4345,1
|
|
20240402,113300,93976560,4345,4345,4345,4345,0
|
|
20240402,113200,93976560,4345,4345,4345,4345,1
|
|
20240402,113100,93972215,4345,4345,4345,4345,1
|
|
20240402,113000,93967870,4345,4345,4345,4345,0
|
|
20240402,112900,93967870,4345,4350,4350,4345,1527
|
|
20240402,112800,87331655,4360,4350,4365,4350,323
|
|
20240402,112700,85923720,4345,4345,4345,4345,0
|
|
20240402,112600,85923720,4345,4345,4345,4345,0
|
|
20240402,112500,85923720,4345,4345,4345,4345,0
|
|
20240402,112400,85923720,4345,4345,4345,4345,0
|
|
20240402,112300,85923720,4345,4345,4345,4345,0
|
|
20240402,112200,85923720,4345,4345,4345,4345,0
|
|
20240402,112100,85923720,4345,4345,4345,4345,0
|
|
20240402,112000,85923720,4345,4345,4345,4345,0
|
|
20240402,111900,85923720,4345,4345,4345,4345,10
|
|
20240402,111800,85880270,4345,4345,4345,4345,0
|
|
20240402,111700,85880270,4345,4345,4345,4345,0
|
|
20240402,111600,85880270,4345,4345,4345,4345,0
|
|
20240402,111500,85880270,4345,4345,4345,4345,0
|
|
20240402,111400,85880270,4345,4345,4345,4345,0
|
|
20240402,111300,85880270,4345,4345,4345,4345,0
|
|
20240402,111200,85880270,4345,4345,4345,4345,0
|
|
20240402,111100,85880270,4345,4345,4345,4345,0
|
|
20240402,111000,85880270,4345,4345,4345,4345,236
|
|
20240402,110900,84854850,4345,4345,4345,4345,0
|
|
20240402,110800,84854850,4345,4345,4345,4345,0
|
|
20240402,110700,84854850,4345,4345,4345,4345,121
|
|
20240402,110600,84329105,4345,4345,4345,4345,0
|
|
20240402,110500,84329105,4345,4345,4345,4345,0
|
|
20240402,110400,84329105,4345,4345,4345,4345,1
|
|
20240402,110300,84324760,4350,4350,4350,4350,0
|
|
20240402,110200,84324760,4350,4350,4350,4350,0
|
|
20240402,110100,84324760,4350,4350,4350,4350,2
|
|
20240402,110000,84316060,4345,4345,4345,4345,90
|
|
20240402,105900,83925010,4345,4345,4345,4345,10
|
|
20240402,105800,83881560,4350,4350,4350,4350,0
|
|
20240402,105700,83881560,4350,4350,4350,4350,0
|
|
20240402,105600,83881560,4350,4350,4350,4350,0
|
|
20240402,105500,83881560,4350,4350,4350,4350,20
|
|
20240402,105400,83794560,4350,4350,4350,4350,22
|
|
20240402,105300,83698860,4350,4350,4350,4350,110
|
|
20240402,105200,83220360,4350,4350,4350,4350,10
|
|
20240402,105100,83176860,4350,4350,4350,4350,0
|
|
20240402,105000,83176860,4350,4350,4350,4350,0
|
|
20240402,104900,83176860,4350,4350,4350,4350,30
|
|
20240402,104800,83046360,4345,4345,4345,4345,0
|
|
20240402,104700,83046360,4345,4345,4345,4345,0
|
|
20240402,104600,83046360,4345,4345,4345,4345,0
|
|
20240402,104500,83046360,4345,4345,4345,4345,0
|
|
20240402,104400,83046360,4345,4345,4345,4345,0
|
|
20240402,104300,83046360,4345,4345,4345,4345,116
|
|
20240402,104200,82542340,4340,4340,4340,4340,0
|
|
20240402,104100,82542340,4340,4340,4340,4340,100
|
|
20240402,104000,82108340,4340,4340,4340,4340,70
|
|
20240402,103900,81804540,4340,4340,4340,4340,0
|
|
20240402,103800,81804540,4340,4340,4340,4340,8
|
|
20240402,103700,81769820,4340,4340,4340,4340,2010
|
|
20240402,103600,73046420,4345,4345,4345,4345,712
|
|
20240402,103500,69952780,4345,4350,4350,4345,958
|
|
20240402,103400,65787625,4350,4350,4350,4350,95
|
|
20240402,103300,65374375,4350,4350,4350,4350,10
|
|
20240402,103200,65330875,4350,4365,4365,4350,1454
|
|
20240402,103100,58984615,4350,4350,4350,4350,0
|
|
20240402,103000,58984615,4350,4365,4365,4350,1191
|
|
20240402,102900,53803750,4365,4365,4365,4365,0
|
|
20240402,102800,53803750,4365,4365,4365,4365,1
|
|
20240402,102700,53799385,4365,4365,4365,4365,0
|
|
20240402,102600,53799385,4365,4365,4365,4365,10
|
|
20240402,102500,53755735,4365,4365,4365,4365,1
|
|
20240402,102400,53751370,4350,4350,4350,4350,100
|
|
20240402,102300,53316370,4350,4350,4350,4350,0
|
|
20240402,102200,53316370,4350,4350,4350,4350,0
|
|
20240402,102100,53316370,4350,4350,4350,4350,93
|
|
20240402,102000,52911820,4345,4345,4345,4345,0
|
|
20240402,101900,52911820,4345,4345,4345,4345,0
|
|
20240402,101800,52911820,4345,4345,4345,4345,0
|
|
20240402,101700,52911820,4345,4345,4345,4345,89
|
|
20240402,101600,52525115,4350,4350,4350,4350,30
|
|
20240402,101500,52394615,4350,4350,4350,4350,0
|
|
20240402,101400,52394615,4350,4350,4365,4350,367
|
|
20240402,101300,50797570,4350,4350,4350,4350,0
|
|
20240402,101200,50797570,4350,4350,4350,4350,0
|
|
20240402,101100,50797570,4350,4350,4350,4350,0
|
|
20240402,101000,50797570,4350,4360,4360,4350,97
|
|
20240402,100900,50375610,4345,4345,4345,4345,0
|
|
20240402,100800,50375610,4345,4345,4345,4345,0
|
|
20240402,100700,50375610,4345,4345,4345,4345,0
|
|
20240402,100600,50375610,4345,4350,4350,4345,114
|
|
20240402,100500,49880040,4345,4345,4345,4345,0
|
|
20240402,100400,49880040,4345,4360,4360,4345,544
|
|
20240402,100300,47511480,4355,4355,4355,4355,267
|
|
20240402,100200,46348695,4355,4355,4355,4355,0
|
|
20240402,100100,46348695,4355,4355,4355,4355,0
|
|
20240402,100000,46348695,4355,4370,4370,4355,460
|
|
20240402,095900,44343080,4385,4385,4385,4385,0
|
|
20240402,095800,44343080,4385,4385,4385,4385,1
|
|
20240402,095700,44338695,4385,4385,4385,4385,0
|
|
20240402,095600,44338695,4385,4385,4385,4385,1
|
|
20240402,095500,44334310,4385,4385,4385,4385,0
|
|
20240402,095400,44334310,4385,4385,4385,4385,2
|
|
20240402,095300,44325540,4385,4350,4385,4350,31
|
|
20240402,095200,44190200,4390,4365,4390,4350,737
|
|
20240402,095100,40976200,4355,4355,4355,4355,0
|
|
20240402,095000,40976200,4355,4355,4355,4355,0
|
|
20240402,094900,40976200,4355,4355,4355,4355,153
|
|
20240402,094800,40309885,4345,4345,4345,4345,0
|
|
20240402,094700,40309885,4345,4345,4345,4345,0
|
|
20240402,094600,40309885,4345,4345,4345,4345,662
|
|
20240402,094500,37433495,4350,4350,4350,4350,0
|
|
20240402,094400,37433495,4350,4350,4350,4350,10
|
|
20240402,094300,37389995,4350,4350,4350,4350,10
|
|
20240402,094200,37346495,4345,4350,4350,4345,11
|
|
20240402,094100,37298665,4350,4350,4350,4350,0
|
|
20240402,094000,37298665,4350,4355,4355,4350,430
|
|
20240402,093900,35427165,4365,4350,4365,4350,521
|
|
20240402,093800,33160600,4355,4355,4355,4355,110
|
|
20240402,093700,32681550,4355,4355,4355,4355,0
|
|
20240402,093600,32681550,4355,4355,4355,4355,0
|
|
20240402,093500,32681550,4355,4360,4365,4355,3
|
|
20240402,093400,32668470,4355,4355,4355,4355,277
|
|
20240402,093300,31462135,4365,4365,4365,4365,10
|
|
20240402,093200,31418485,4365,4365,4365,4365,0
|
|
20240402,093100,31418485,4365,4370,4370,4365,163
|
|
20240402,093000,30706230,4375,4375,4375,4375,6
|
|
20240402,092900,30679980,4375,4375,4375,4375,0
|
|
20240402,092800,30679980,4375,4375,4375,4375,0
|
|
20240402,092700,30679980,4375,4375,4375,4375,13
|
|
20240402,092600,30623105,4375,4375,4375,4375,0
|
|
20240402,092500,30623105,4375,4365,4375,4365,105
|
|
20240402,092400,30164240,4365,4365,4365,4365,40
|
|
20240402,092300,29989640,4365,4365,4365,4355,1032
|
|
20240402,092200,25494795,4380,4370,4380,4370,663
|
|
20240402,092100,22596740,4375,4385,4385,4375,304
|
|
20240402,092000,21265530,4385,4395,4425,4385,13
|
|
20240402,091900,21208475,4385,4385,4385,4385,0
|
|
20240402,091800,21208475,4385,4395,4425,4385,214
|
|
20240402,091700,20269995,4380,4380,4380,4375,134
|
|
20240402,091600,19683645,4375,4375,4375,4375,0
|
|
20240402,091500,19683645,4375,4375,4375,4375,0
|
|
20240402,091400,19683645,4375,4385,4385,4375,1326
|
|
20240402,091300,13875840,4385,4390,4390,4385,393
|
|
20240402,091200,12152110,4400,4405,4405,4390,285
|
|
20240402,091100,10900335,4410,4410,4410,4410,1
|
|
20240402,091000,10895925,4405,4415,4415,4405,1006
|
|
20240402,090900,6460970,4415,4430,4430,4415,428
|
|
20240402,090800,4570075,4430,4430,4430,4430,177
|
|
20240402,090700,3785965,4435,4435,4435,4435,100
|
|
20240402,090600,3342465,4435,4435,4435,4435,663
|
|
20240402,090500,402060,4450,4450,4450,4450,0
|
|
20240402,090400,402060,4450,4450,4450,4450,0
|
|
20240402,090300,402060,4450,4450,4450,4450,0
|
|
20240402,090200,402060,4450,4450,4450,4450,0
|
|
20240402,090100,402060,4450,4450,4450,4450,0
|
|
20240402,090000,402060,4450,4475,4475,4450,90
|