621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,191800,540912900,5240,5240,5240,5240,502
|
|
20240402,191700,540912900,5240,5240,5240,5240,0
|
|
20240402,191600,540912900,5240,5240,5240,5240,0
|
|
20240402,191500,540912900,5240,5240,5240,5240,0
|
|
20240402,191400,540912900,5240,5240,5240,5240,0
|
|
20240402,191300,540912900,5240,5240,5240,5240,0
|
|
20240402,191200,540912900,5240,5240,5240,5240,0
|
|
20240402,191100,540912900,5240,5240,5240,5240,0
|
|
20240402,191000,540912900,5240,5240,5240,5240,0
|
|
20240402,190900,540912900,5240,5240,5240,5240,0
|
|
20240402,190800,540912900,5240,5240,5240,5240,0
|
|
20240402,190700,540912900,5240,5240,5240,5240,0
|
|
20240402,190600,540912900,5240,5240,5240,5240,0
|
|
20240402,190500,540912900,5240,5240,5240,5240,0
|
|
20240402,190400,540912900,5240,5240,5240,5240,0
|
|
20240402,190300,540912900,5240,5240,5240,5240,0
|
|
20240402,190200,540912900,5240,5240,5240,5240,0
|
|
20240402,190100,540912900,5240,5240,5240,5240,0
|
|
20240402,190000,540912900,5240,5240,5240,5240,0
|
|
20240402,185900,540912900,5240,5240,5240,5240,0
|
|
20240402,185800,540912900,5240,5240,5240,5240,0
|
|
20240402,185700,540912900,5240,5240,5240,5240,0
|
|
20240402,185600,540912900,5240,5240,5240,5240,0
|
|
20240402,185500,540912900,5240,5240,5240,5240,0
|
|
20240402,185400,540912900,5240,5240,5240,5240,0
|
|
20240402,185300,540912900,5240,5240,5240,5240,0
|
|
20240402,185200,540912900,5240,5240,5240,5240,0
|
|
20240402,185100,540912900,5240,5240,5240,5240,0
|
|
20240402,185000,540912900,5240,5240,5240,5240,0
|
|
20240402,184900,540912900,5240,5240,5240,5240,0
|
|
20240402,184800,540912900,5240,5240,5240,5240,502
|
|
20240402,184700,540912900,5240,5240,5240,5240,0
|
|
20240402,184600,540912900,5240,5240,5240,5240,0
|
|
20240402,184500,540912900,5240,5240,5240,5240,0
|
|
20240402,184400,540912900,5240,5240,5240,5240,0
|
|
20240402,184300,540912900,5240,5240,5240,5240,0
|
|
20240402,184200,540912900,5240,5240,5240,5240,0
|
|
20240402,184100,540912900,5240,5240,5240,5240,0
|
|
20240402,184000,540912900,5240,5240,5240,5240,0
|
|
20240402,183900,540912900,5240,5240,5240,5240,0
|
|
20240402,183800,540912900,5240,5240,5240,5240,0
|
|
20240402,183700,540912900,5240,5240,5240,5240,0
|
|
20240402,183600,540912900,5240,5240,5240,5240,0
|
|
20240402,183500,540912900,5240,5240,5240,5240,0
|
|
20240402,183400,540912900,5240,5240,5240,5240,0
|
|
20240402,183300,540912900,5240,5240,5240,5240,0
|
|
20240402,183200,540912900,5240,5240,5240,5240,0
|
|
20240402,183100,540912900,5240,5240,5240,5240,0
|
|
20240402,183000,540912900,5240,5240,5240,5240,0
|
|
20240402,182900,540912900,5240,5240,5240,5240,0
|
|
20240402,182800,540912900,5240,5240,5240,5240,0
|
|
20240402,182700,540912900,5240,5240,5240,5240,0
|
|
20240402,182600,540912900,5240,5240,5240,5240,0
|
|
20240402,182500,540912900,5240,5240,5240,5240,0
|
|
20240402,182400,540912900,5240,5240,5240,5240,0
|
|
20240402,182300,540912900,5240,5240,5240,5240,0
|
|
20240402,182200,540912900,5240,5240,5240,5240,0
|
|
20240402,182100,540912900,5240,5240,5240,5240,0
|
|
20240402,182000,540912900,5240,5240,5240,5240,0
|
|
20240402,181900,540912900,5240,5240,5240,5240,0
|
|
20240402,181800,540912900,5240,5240,5240,5240,502
|
|
20240402,181700,540912900,5240,5240,5240,5240,0
|
|
20240402,181600,540912900,5240,5240,5240,5240,0
|
|
20240402,181500,540912900,5240,5240,5240,5240,0
|
|
20240402,181400,540912900,5240,5240,5240,5240,0
|
|
20240402,181300,540912900,5240,5240,5240,5240,0
|
|
20240402,181200,540912900,5240,5240,5240,5240,0
|
|
20240402,181100,540912900,5240,5240,5240,5240,0
|
|
20240402,181000,540912900,5240,5240,5240,5240,0
|
|
20240402,180900,540912900,5240,5240,5240,5240,0
|
|
20240402,180800,540912900,5240,5240,5240,5240,0
|
|
20240402,180700,540912900,5240,5240,5240,5240,0
|
|
20240402,180600,540912900,5240,5240,5240,5240,0
|
|
20240402,180500,540912900,5240,5240,5240,5240,0
|
|
20240402,180400,540912900,5240,5240,5240,5240,0
|
|
20240402,180300,540912900,5240,5240,5240,5240,0
|
|
20240402,180200,540912900,5240,5240,5240,5240,0
|
|
20240402,180100,540912900,5240,5240,5240,5240,0
|
|
20240402,180000,540912900,5240,5240,5240,5240,0
|
|
20240402,175900,540912900,5240,5240,5240,5240,0
|
|
20240402,175800,540912900,5240,5240,5240,5240,0
|
|
20240402,175700,540912900,5240,5240,5240,5240,0
|
|
20240402,175600,540912900,5240,5240,5240,5240,0
|
|
20240402,175500,540912900,5240,5240,5240,5240,0
|
|
20240402,175400,540912900,5240,5240,5240,5240,0
|
|
20240402,175300,540912900,5240,5240,5240,5240,0
|
|
20240402,175200,540912900,5240,5240,5240,5240,0
|
|
20240402,175100,540912900,5240,5240,5240,5240,0
|
|
20240402,175000,540912900,5240,5240,5240,5240,0
|
|
20240402,174900,540912900,5240,5240,5240,5240,0
|
|
20240402,174800,540912900,5240,5240,5240,5240,502
|
|
20240402,174700,540912900,5240,5240,5240,5240,0
|
|
20240402,174600,540912900,5240,5240,5240,5240,0
|
|
20240402,174500,540912900,5240,5240,5240,5240,0
|
|
20240402,174400,540912900,5240,5240,5240,5240,0
|
|
20240402,174300,540912900,5240,5240,5240,5240,0
|
|
20240402,174200,540912900,5240,5240,5240,5240,0
|
|
20240402,174100,540912900,5240,5240,5240,5240,0
|
|
20240402,174000,540912900,5240,5240,5240,5240,0
|
|
20240402,173900,540912900,5240,5240,5240,5240,0
|
|
20240402,173800,540912900,5240,5240,5240,5240,0
|
|
20240402,173700,540912900,5240,5240,5240,5240,0
|
|
20240402,173600,540912900,5240,5240,5240,5240,0
|
|
20240402,173500,540912900,5240,5240,5240,5240,0
|
|
20240402,173400,540912900,5240,5240,5240,5240,0
|
|
20240402,173300,540912900,5240,5240,5240,5240,0
|
|
20240402,173200,540912900,5240,5240,5240,5240,0
|
|
20240402,173100,540912900,5240,5240,5240,5240,0
|
|
20240402,173000,540912900,5240,5240,5240,5240,0
|
|
20240402,172900,540912900,5240,5240,5240,5240,0
|
|
20240402,172800,540912900,5240,5240,5240,5240,0
|
|
20240402,172700,540912900,5240,5240,5240,5240,0
|
|
20240402,172600,540912900,5240,5240,5240,5240,0
|
|
20240402,172500,540912900,5240,5240,5240,5240,0
|
|
20240402,172400,540912900,5240,5240,5240,5240,0
|
|
20240402,172300,540912900,5240,5240,5240,5240,0
|
|
20240402,172200,540912900,5240,5240,5240,5240,0
|
|
20240402,172100,540912900,5240,5240,5240,5240,0
|
|
20240402,172000,540912900,5240,5240,5240,5240,0
|
|
20240402,171900,540912900,5240,5240,5240,5240,0
|
|
20240402,171800,540912900,5240,5240,5240,5240,502
|
|
20240402,171700,540912900,5240,5240,5240,5240,0
|
|
20240402,171600,540912900,5240,5240,5240,5240,0
|
|
20240402,171500,540912900,5240,5240,5240,5240,0
|
|
20240402,171400,540912900,5240,5240,5240,5240,0
|
|
20240402,171300,540912900,5240,5240,5240,5240,0
|
|
20240402,171200,540912900,5240,5240,5240,5240,0
|
|
20240402,171100,540912900,5240,5240,5240,5240,0
|
|
20240402,171000,540912900,5240,5240,5240,5240,0
|
|
20240402,170900,540912900,5240,5240,5240,5240,0
|
|
20240402,170800,540912900,5240,5240,5240,5240,0
|
|
20240402,170700,540912900,5240,5240,5240,5240,0
|
|
20240402,170600,540912900,5240,5240,5240,5240,0
|
|
20240402,170500,540912900,5240,5240,5240,5240,0
|
|
20240402,170400,540912900,5240,5240,5240,5240,0
|
|
20240402,170300,540912900,5240,5240,5240,5240,0
|
|
20240402,170200,540912900,5240,5240,5240,5240,0
|
|
20240402,170100,540912900,5240,5240,5240,5240,0
|
|
20240402,170000,540912900,5240,5240,5240,5240,0
|
|
20240402,165900,540912900,5240,5240,5240,5240,0
|
|
20240402,165800,540912900,5240,5240,5240,5240,0
|
|
20240402,165700,540912900,5240,5240,5240,5240,0
|
|
20240402,165600,540912900,5240,5240,5240,5240,0
|
|
20240402,165500,540912900,5240,5240,5240,5240,0
|
|
20240402,165400,540912900,5240,5240,5240,5240,0
|
|
20240402,165300,540912900,5240,5240,5240,5240,0
|
|
20240402,165200,540912900,5240,5240,5240,5240,0
|
|
20240402,165100,540912900,5240,5240,5240,5240,0
|
|
20240402,165000,540912900,5240,5240,5240,5240,0
|
|
20240402,164900,540912900,5240,5240,5240,5240,0
|
|
20240402,164800,540912900,5240,5240,5240,5240,502
|
|
20240402,164700,540912900,5240,5240,5240,5240,0
|
|
20240402,164600,540912900,5240,5240,5240,5240,0
|
|
20240402,164500,540912900,5240,5240,5240,5240,0
|
|
20240402,164400,540912900,5240,5240,5240,5240,0
|
|
20240402,164300,540912900,5240,5240,5240,5240,0
|
|
20240402,164200,540912900,5240,5240,5240,5240,0
|
|
20240402,164100,540912900,5240,5240,5240,5240,0
|
|
20240402,164000,540912900,5240,5240,5240,5240,0
|
|
20240402,163900,540912900,5240,5240,5240,5240,0
|
|
20240402,163800,540912900,5240,5240,5240,5240,0
|
|
20240402,163700,540912900,5240,5240,5240,5240,0
|
|
20240402,163600,540912900,5240,5240,5240,5240,0
|
|
20240402,163500,540912900,5240,5240,5240,5240,0
|
|
20240402,163400,540912900,5240,5240,5240,5240,0
|
|
20240402,163300,540912900,5240,5240,5240,5240,0
|
|
20240402,163200,540912900,5240,5240,5240,5240,0
|
|
20240402,163100,540912900,5240,5240,5240,5240,0
|
|
20240402,163000,540912900,5240,5240,5240,5240,0
|
|
20240402,162900,540912900,5240,5240,5240,5240,0
|
|
20240402,162800,540912900,5240,5240,5240,5240,0
|
|
20240402,162700,540912900,5240,5240,5240,5240,0
|
|
20240402,162600,540912900,5240,5240,5240,5240,0
|
|
20240402,162500,540912900,5240,5240,5240,5240,0
|
|
20240402,162400,540912900,5240,5240,5240,5240,0
|
|
20240402,162300,540912900,5240,5240,5240,5240,0
|
|
20240402,162200,540912900,5240,5240,5240,5240,0
|
|
20240402,162100,540912900,5240,5240,5240,5240,0
|
|
20240402,162000,540912900,5240,5240,5240,5240,0
|
|
20240402,161900,540912900,5240,5240,5240,5240,0
|
|
20240402,161800,540912900,5240,5240,5240,5240,502
|
|
20240402,161700,540912900,5240,5240,5240,5240,0
|
|
20240402,161600,540912900,5240,5240,5240,5240,0
|
|
20240402,161500,540912900,5240,5240,5240,5240,0
|
|
20240402,161400,540912900,5240,5240,5240,5240,0
|
|
20240402,161300,540912900,5240,5240,5240,5240,0
|
|
20240402,161200,540912900,5240,5240,5240,5240,0
|
|
20240402,161100,540912900,5240,5240,5240,5240,0
|
|
20240402,161000,540912900,5240,5240,5240,5240,0
|
|
20240402,160900,540912900,5240,5240,5240,5240,0
|
|
20240402,160800,540912900,5240,5240,5240,5240,0
|
|
20240402,160700,540912900,5240,5240,5240,5240,0
|
|
20240402,160600,540912900,5240,5240,5240,5240,0
|
|
20240402,160500,540912900,5240,5240,5240,5240,0
|
|
20240402,160400,540912900,5240,5240,5240,5240,0
|
|
20240402,160300,540912900,5240,5240,5240,5240,0
|
|
20240402,160200,540912900,5240,5240,5240,5240,0
|
|
20240402,160100,540912900,5240,5240,5240,5240,0
|
|
20240402,160000,540912900,5240,5240,5240,5240,0
|
|
20240402,155900,540912900,5240,5240,5240,5240,0
|
|
20240402,155800,540912900,5240,5240,5240,5240,0
|
|
20240402,155700,540912900,5240,5240,5240,5240,0
|
|
20240402,155600,540912900,5240,5240,5240,5240,0
|
|
20240402,155500,540912900,5240,5240,5240,5240,0
|
|
20240402,155400,540912900,5240,5240,5240,5240,0
|
|
20240402,155300,540912900,5240,5240,5240,5240,0
|
|
20240402,155200,540912900,5240,5240,5240,5240,0
|
|
20240402,155100,540912900,5240,5240,5240,5240,0
|
|
20240402,155000,540912900,5240,5240,5240,5240,0
|
|
20240402,154900,540912900,5240,5240,5240,5240,0
|
|
20240402,154800,540912900,5240,5240,5240,5240,502
|
|
20240402,154700,540912900,5240,5240,5240,5240,0
|
|
20240402,154600,540912900,5240,5240,5240,5240,0
|
|
20240402,154500,540912900,5240,5240,5240,5240,0
|
|
20240402,154400,540912900,5240,5240,5240,5240,0
|
|
20240402,154300,540912900,5240,5240,5240,5240,0
|
|
20240402,154200,540912900,5240,5240,5240,5240,0
|
|
20240402,154100,540912900,5240,5240,5240,5240,0
|
|
20240402,154000,540912900,5240,5240,5240,5240,0
|
|
20240402,153900,540912900,5240,5240,5240,5240,0
|
|
20240402,153800,540912900,5240,5240,5240,5240,0
|
|
20240402,153700,540912900,5240,5240,5240,5240,0
|
|
20240402,153600,540912900,5240,5240,5240,5240,0
|
|
20240402,153500,540912900,5240,5240,5240,5240,0
|
|
20240402,153400,540912900,5240,5240,5240,5240,0
|
|
20240402,153300,540912900,5240,5240,5240,5240,0
|
|
20240402,153200,540912900,5240,5240,5240,5240,0
|
|
20240402,153100,540912900,5240,5240,5240,5240,0
|
|
20240402,153000,540912900,5240,5240,5240,5240,502
|
|
20240402,152900,538282420,5220,5220,5220,5220,0
|
|
20240402,152800,538282420,5220,5220,5220,5220,0
|
|
20240402,152700,538282420,5220,5220,5220,5220,0
|
|
20240402,152600,538282420,5220,5220,5220,5220,0
|
|
20240402,152500,538282420,5220,5220,5220,5220,0
|
|
20240402,152400,538282420,5220,5220,5220,5220,0
|
|
20240402,152300,538282420,5220,5220,5220,5220,0
|
|
20240402,152200,538282420,5220,5220,5220,5220,0
|
|
20240402,152100,538282420,5220,5220,5220,5220,0
|
|
20240402,152000,538282420,5220,5220,5220,5220,0
|
|
20240402,151900,538282420,5220,5230,5230,5220,6
|
|
20240402,151800,538251090,5220,5220,5220,5220,1
|
|
20240402,151700,538245870,5210,5210,5210,5210,1
|
|
20240402,151600,538240660,5240,5230,5240,5230,8
|
|
20240402,151500,538198750,5220,5220,5220,5220,75
|
|
20240402,151400,537807250,5220,5220,5220,5220,322
|
|
20240402,151300,536126410,5240,5240,5240,5240,7
|
|
20240402,151200,536089730,5220,5230,5230,5220,9
|
|
20240402,151100,536042740,5230,5230,5230,5230,0
|
|
20240402,151000,536042740,5230,5230,5230,5230,0
|
|
20240402,150900,536042740,5230,5240,5240,5230,22
|
|
20240402,150800,535927660,5230,5220,5240,5220,290
|
|
20240402,150700,534411320,5230,5230,5230,5230,0
|
|
20240402,150600,534411320,5230,5230,5230,5230,191
|
|
20240402,150500,533412390,5230,5230,5230,5230,0
|
|
20240402,150400,533412390,5230,5230,5230,5230,0
|
|
20240402,150300,533412390,5230,5230,5230,5230,1048
|
|
20240402,150200,527931350,5230,5230,5230,5230,11
|
|
20240402,150100,527873820,5230,5230,5230,5230,0
|
|
20240402,150000,527873820,5230,5230,5230,5230,0
|
|
20240402,145900,527873820,5230,5230,5230,5230,300
|
|
20240402,145800,526304820,5230,5230,5230,5230,0
|
|
20240402,145700,526304820,5230,5230,5230,5230,200
|
|
20240402,145600,525258820,5230,5220,5230,5220,2268
|
|
20240402,145500,513397230,5220,5220,5220,5220,15
|
|
20240402,145400,513318930,5220,5220,5220,5220,0
|
|
20240402,145300,513318930,5220,5220,5220,5220,5
|
|
20240402,145200,513292830,5220,5220,5220,5220,3
|
|
20240402,145100,513277170,5220,5220,5220,5220,1
|
|
20240402,145000,513271950,5230,5230,5230,5230,1
|
|
20240402,144900,513266720,5220,5220,5220,5220,1
|
|
20240402,144800,513261500,5230,5230,5230,5230,1
|
|
20240402,144700,513256270,5230,5230,5230,5230,0
|
|
20240402,144600,513256270,5230,5230,5230,5230,17
|
|
20240402,144500,513167360,5230,5230,5230,5230,3890
|
|
20240402,144400,492822660,5230,5230,5230,5230,1
|
|
20240402,144300,492817430,5210,5210,5210,5210,100
|
|
20240402,144200,492296430,5230,5230,5230,5230,0
|
|
20240402,144100,492296430,5230,5220,5230,5220,34
|
|
20240402,144000,492118910,5220,5220,5220,5220,0
|
|
20240402,143900,492118910,5220,5220,5220,5220,0
|
|
20240402,143800,492118910,5220,5220,5220,5220,10
|
|
20240402,143700,492066710,5220,5200,5220,5200,10
|
|
20240402,143600,492014660,5220,5200,5220,5200,8
|
|
20240402,143500,491973040,5200,5210,5210,5200,806
|
|
20240402,143400,487778210,5220,5220,5220,5220,390
|
|
20240402,143300,485742410,5220,5220,5220,5220,110
|
|
20240402,143200,485168210,5220,5220,5220,5220,0
|
|
20240402,143100,485168210,5220,5220,5220,5220,6
|
|
20240402,143000,485136890,5220,5220,5220,5220,0
|
|
20240402,142900,485136890,5220,5220,5220,5220,8
|
|
20240402,142800,485095130,5220,5220,5220,5210,121
|
|
20240402,142700,484463520,5220,5200,5220,5200,2104
|
|
20240402,142600,473486370,5210,5210,5210,5200,3327
|
|
20240402,142500,456165710,5210,5220,5220,5210,703
|
|
20240402,142400,452499070,5240,5220,5240,5210,80
|
|
20240402,142300,452081490,5220,5220,5220,5220,25
|
|
20240402,142200,451950990,5240,5220,5240,5220,151
|
|
20240402,142100,451161770,5250,5250,5250,5250,0
|
|
20240402,142000,451161770,5250,5250,5250,5250,187
|
|
20240402,141900,450180020,5250,5230,5250,5220,488
|
|
20240402,141800,447618140,5220,5250,5250,5220,102
|
|
20240402,141700,447082670,5250,5250,5250,5220,8
|
|
20240402,141600,447040730,5210,5210,5210,5210,0
|
|
20240402,141500,447040730,5210,5210,5210,5210,0
|
|
20240402,141400,447040730,5210,5210,5250,5210,100
|
|
20240402,141300,446518910,5210,5220,5220,5210,11194
|
|
20240402,141200,388187640,5230,5230,5230,5230,496
|
|
20240402,141100,385593560,5230,5260,5260,5230,264
|
|
20240402,141000,384212550,5250,5250,5250,5250,187
|
|
20240402,140900,383230800,5260,5260,5260,5260,0
|
|
20240402,140800,383230800,5260,5260,5260,5220,249
|
|
20240402,140700,381924370,5260,5250,5260,5240,85
|
|
20240402,140600,381477320,5240,5230,5260,5230,12
|
|
20240402,140500,381414280,5260,5260,5260,5260,0
|
|
20240402,140400,381414280,5260,5250,5260,5250,1500
|
|
20240402,140300,373529800,5220,5240,5240,5220,693
|
|
20240402,140200,369900960,5240,5240,5240,5240,0
|
|
20240402,140100,369900960,5240,5240,5240,5240,271
|
|
20240402,140000,368480920,5240,5240,5240,5240,19
|
|
20240402,135900,368381360,5240,5240,5240,5240,1
|
|
20240402,135800,368376120,5240,5240,5240,5240,0
|
|
20240402,135700,368376120,5240,5240,5240,5240,0
|
|
20240402,135600,368376120,5240,5240,5240,5240,320
|
|
20240402,135500,366699320,5240,5240,5240,5240,59
|
|
20240402,135400,366390160,5230,5230,5230,5230,23
|
|
20240402,135300,366269870,5240,5240,5240,5240,142
|
|
20240402,135200,365525790,5240,5230,5240,5230,191
|
|
20240402,135100,364525450,5220,5230,5230,5220,297
|
|
20240402,135000,362973470,5230,5230,5230,5230,1222
|
|
20240402,134900,356582410,5240,5240,5240,5230,238
|
|
20240402,134800,355337130,5240,5240,5240,5240,169
|
|
20240402,134700,354451570,5250,5250,5250,5250,475
|
|
20240402,134600,351957820,5230,5260,5260,5230,893
|
|
20240402,134500,347279110,5260,5250,5270,5240,3988
|
|
20240402,134400,326313570,5250,5240,5250,5230,753
|
|
20240402,134300,322374290,5230,5260,5260,5230,4178
|
|
20240402,134200,300485090,5310,5300,5340,5260,10105
|
|
20240402,134100,246777690,5300,5270,5360,5230,14525
|
|
20240402,134000,169643470,5270,5230,5270,5230,8996
|
|
20240402,133900,122380750,5240,5200,5240,5200,3428
|
|
20240402,133800,104435680,5200,5200,5200,5200,797
|
|
20240402,133700,100291280,5210,5210,5210,5210,15
|
|
20240402,133600,100213130,5210,5210,5210,5210,0
|
|
20240402,133500,100213130,5210,5210,5210,5210,0
|
|
20240402,133400,100213130,5210,5210,5210,5210,0
|
|
20240402,133300,100213130,5210,5210,5210,5210,0
|
|
20240402,133200,100213130,5210,5210,5210,5210,1
|
|
20240402,133100,100207920,5200,5200,5200,5200,0
|
|
20240402,133000,100207920,5200,5200,5200,5200,0
|
|
20240402,132900,100207920,5200,5200,5200,5200,0
|
|
20240402,132800,100207920,5200,5200,5200,5200,0
|
|
20240402,132700,100207920,5200,5200,5200,5200,0
|
|
20240402,132600,100207920,5200,5200,5200,5200,0
|
|
20240402,132500,100207920,5200,5200,5200,5200,0
|
|
20240402,132400,100207920,5200,5200,5200,5200,0
|
|
20240402,132300,100207920,5200,5200,5200,5200,1
|
|
20240402,132200,100202720,5210,5210,5210,5210,0
|
|
20240402,132100,100202720,5210,5210,5210,5210,0
|
|
20240402,132000,100202720,5210,5210,5210,5210,0
|
|
20240402,131900,100202720,5210,5210,5210,5210,0
|
|
20240402,131800,100202720,5210,5210,5210,5210,0
|
|
20240402,131700,100202720,5210,5210,5210,5210,21
|
|
20240402,131600,100093310,5210,5210,5210,5210,1
|
|
20240402,131500,100088100,5200,5200,5200,5200,230
|
|
20240402,131400,98892100,5210,5210,5210,5210,0
|
|
20240402,131300,98892100,5210,5210,5210,5210,0
|
|
20240402,131200,98892100,5210,5210,5210,5210,0
|
|
20240402,131100,98892100,5210,5210,5210,5210,2
|
|
20240402,131000,98881680,5210,5210,5210,5210,20
|
|
20240402,130900,98777480,5210,5200,5210,5200,151
|
|
20240402,130800,97992270,5200,5200,5200,5200,0
|
|
20240402,130700,97992270,5200,5200,5200,5200,1
|
|
20240402,130600,97987070,5210,5210,5210,5210,0
|
|
20240402,130500,97987070,5210,5210,5210,5210,0
|
|
20240402,130400,97987070,5210,5210,5210,5210,0
|
|
20240402,130300,97987070,5210,5210,5210,5210,0
|
|
20240402,130200,97987070,5210,5210,5210,5210,0
|
|
20240402,130100,97987070,5210,5210,5210,5210,0
|
|
20240402,130000,97987070,5210,5210,5210,5210,0
|
|
20240402,125900,97987070,5210,5210,5210,5210,0
|
|
20240402,125800,97987070,5210,5210,5210,5210,0
|
|
20240402,125700,97987070,5210,5210,5210,5210,0
|
|
20240402,125600,97987070,5210,5200,5210,5200,2
|
|
20240402,125500,97976660,5210,5210,5210,5210,0
|
|
20240402,125400,97976660,5210,5210,5210,5210,3
|
|
20240402,125300,97961030,5220,5220,5220,5220,1
|
|
20240402,125200,97955810,5210,5210,5210,5210,0
|
|
20240402,125100,97955810,5210,5210,5210,5210,0
|
|
20240402,125000,97955810,5210,5210,5210,5210,0
|
|
20240402,124900,97955810,5210,5200,5210,5200,219
|
|
20240402,124800,96817000,5210,5210,5210,5210,0
|
|
20240402,124700,96817000,5210,5210,5210,5210,100
|
|
20240402,124600,96296000,5210,5210,5210,5210,1
|
|
20240402,124500,96290790,5200,5200,5200,5200,0
|
|
20240402,124400,96290790,5200,5200,5200,5200,101
|
|
20240402,124300,95765590,5220,5220,5220,5220,0
|
|
20240402,124200,95765590,5220,5210,5220,5210,52
|
|
20240402,124100,95494610,5220,5220,5220,5220,0
|
|
20240402,124000,95494610,5220,5220,5220,5220,0
|
|
20240402,123900,95494610,5220,5220,5220,5220,0
|
|
20240402,123800,95494610,5220,5220,5220,5220,0
|
|
20240402,123700,95494610,5220,5220,5220,5220,0
|
|
20240402,123600,95494610,5220,5220,5220,5220,1
|
|
20240402,123500,95489390,5220,5220,5220,5220,0
|
|
20240402,123400,95489390,5220,5220,5220,5220,0
|
|
20240402,123300,95489390,5220,5220,5220,5220,1
|
|
20240402,123200,95484170,5220,5220,5220,5220,0
|
|
20240402,123100,95484170,5220,5220,5220,5220,1
|
|
20240402,123000,95478950,5220,5220,5220,5220,0
|
|
20240402,122900,95478950,5220,5220,5220,5220,0
|
|
20240402,122800,95478950,5220,5220,5220,5220,0
|
|
20240402,122700,95478950,5220,5220,5220,5220,0
|
|
20240402,122600,95478950,5220,5220,5220,5220,0
|
|
20240402,122500,95478950,5220,5220,5220,5220,0
|
|
20240402,122400,95478950,5220,5220,5220,5220,2
|
|
20240402,122300,95468510,5210,5210,5210,5210,0
|
|
20240402,122200,95468510,5210,5220,5230,5210,806
|
|
20240402,122100,91253170,5220,5220,5220,5220,0
|
|
20240402,122000,91253170,5220,5220,5220,5220,0
|
|
20240402,121900,91253170,5220,5220,5220,5220,30
|
|
20240402,121800,91096570,5220,5220,5220,5220,20
|
|
20240402,121700,90992170,5220,5220,5220,5220,0
|
|
20240402,121600,90992170,5220,5220,5220,5220,0
|
|
20240402,121500,90992170,5220,5220,5220,5220,0
|
|
20240402,121400,90992170,5220,5220,5220,5220,1
|
|
20240402,121300,90986950,5210,5210,5210,5210,0
|
|
20240402,121200,90986950,5210,5210,5210,5210,0
|
|
20240402,121100,90986950,5210,5210,5210,5210,0
|
|
20240402,121000,90986950,5210,5210,5210,5210,0
|
|
20240402,120900,90986950,5210,5210,5210,5210,0
|
|
20240402,120800,90986950,5210,5210,5210,5210,0
|
|
20240402,120700,90986950,5210,5210,5210,5210,0
|
|
20240402,120600,90986950,5210,5210,5210,5210,0
|
|
20240402,120500,90986950,5210,5210,5210,5210,0
|
|
20240402,120400,90986950,5210,5210,5210,5210,0
|
|
20240402,120300,90986950,5210,5210,5210,5210,0
|
|
20240402,120200,90986950,5210,5210,5210,5210,1
|
|
20240402,120100,90981740,5210,5210,5210,5210,5
|
|
20240402,120000,90955690,5210,5210,5210,5210,101
|
|
20240402,115900,90429480,5200,5200,5200,5200,0
|
|
20240402,115800,90429480,5200,5200,5200,5200,0
|
|
20240402,115700,90429480,5200,5200,5200,5200,0
|
|
20240402,115600,90429480,5200,5200,5200,5200,0
|
|
20240402,115500,90429480,5200,5200,5200,5200,1
|
|
20240402,115400,90424280,5200,5200,5200,5200,0
|
|
20240402,115300,90424280,5200,5200,5200,5200,0
|
|
20240402,115200,90424280,5200,5200,5200,5200,0
|
|
20240402,115100,90424280,5200,5200,5200,5200,0
|
|
20240402,115000,90424280,5200,5200,5200,5200,200
|
|
20240402,114900,89384280,5210,5210,5210,5210,0
|
|
20240402,114800,89384280,5210,5210,5210,5210,1
|
|
20240402,114700,89379070,5210,5210,5210,5210,0
|
|
20240402,114600,89379070,5210,5210,5210,5210,151
|
|
20240402,114500,88592360,5210,5210,5210,5210,0
|
|
20240402,114400,88592360,5210,5210,5210,5210,1
|
|
20240402,114300,88587150,5210,5210,5210,5210,752
|
|
20240402,114200,84669230,5200,5200,5200,5200,0
|
|
20240402,114100,84669230,5200,5200,5200,5200,0
|
|
20240402,114000,84669230,5200,5200,5200,5200,0
|
|
20240402,113900,84669230,5200,5200,5200,5200,0
|
|
20240402,113800,84669230,5200,5200,5200,5200,0
|
|
20240402,113700,84669230,5200,5200,5200,5200,0
|
|
20240402,113600,84669230,5200,5200,5200,5200,0
|
|
20240402,113500,84669230,5200,5200,5200,5200,0
|
|
20240402,113400,84669230,5200,5200,5200,5200,0
|
|
20240402,113300,84669230,5200,5200,5200,5200,0
|
|
20240402,113200,84669230,5200,5200,5200,5200,0
|
|
20240402,113100,84669230,5200,5200,5200,5200,0
|
|
20240402,113000,84669230,5200,5200,5200,5200,0
|
|
20240402,112900,84669230,5200,5200,5200,5200,0
|
|
20240402,112800,84669230,5200,5200,5200,5200,0
|
|
20240402,112700,84669230,5200,5200,5200,5200,4
|
|
20240402,112600,84648430,5200,5200,5200,5200,565
|
|
20240402,112500,81710430,5210,5210,5210,5210,0
|
|
20240402,112400,81710430,5210,5210,5210,5210,0
|
|
20240402,112300,81710430,5210,5210,5210,5210,0
|
|
20240402,112200,81710430,5210,5210,5210,5210,1
|
|
20240402,112100,81705220,5210,5210,5210,5210,0
|
|
20240402,112000,81705220,5210,5210,5210,5210,1
|
|
20240402,111900,81700010,5210,5210,5210,5210,15
|
|
20240402,111800,81621860,5200,5200,5200,5200,0
|
|
20240402,111700,81621860,5200,5200,5200,5200,0
|
|
20240402,111600,81621860,5200,5200,5200,5200,290
|
|
20240402,111500,80113860,5190,5190,5190,5190,0
|
|
20240402,111400,80113860,5190,5200,5200,5190,410
|
|
20240402,111300,77985860,5210,5210,5210,5210,1
|
|
20240402,111200,77980650,5210,5210,5210,5210,0
|
|
20240402,111100,77980650,5210,5210,5210,5210,0
|
|
20240402,111000,77980650,5210,5210,5210,5210,0
|
|
20240402,110900,77980650,5210,5210,5210,5210,0
|
|
20240402,110800,77980650,5210,5210,5210,5210,0
|
|
20240402,110700,77980650,5210,5210,5210,5210,1
|
|
20240402,110600,77975440,5210,5210,5210,5210,0
|
|
20240402,110500,77975440,5210,5210,5210,5210,1
|
|
20240402,110400,77970230,5210,5210,5210,5210,0
|
|
20240402,110300,77970230,5210,5210,5210,5210,0
|
|
20240402,110200,77970230,5210,5210,5210,5210,0
|
|
20240402,110100,77970230,5210,5210,5210,5210,0
|
|
20240402,110000,77970230,5210,5210,5210,5210,0
|
|
20240402,105900,77970230,5210,5210,5210,5210,0
|
|
20240402,105800,77970230,5210,5210,5210,5210,1
|
|
20240402,105700,77965020,5190,5200,5200,5190,20
|
|
20240402,105600,77861210,5210,5210,5210,5210,0
|
|
20240402,105500,77861210,5210,5210,5210,5210,0
|
|
20240402,105400,77861210,5210,5210,5210,5210,0
|
|
20240402,105300,77861210,5210,5210,5210,5210,1
|
|
20240402,105200,77856000,5210,5210,5210,5210,0
|
|
20240402,105100,77856000,5210,5210,5210,5210,0
|
|
20240402,105000,77856000,5210,5210,5210,5210,1
|
|
20240402,104900,77850790,5200,5210,5210,5200,101
|
|
20240402,104800,77324590,5190,5190,5190,5190,0
|
|
20240402,104700,77324590,5190,5190,5190,5190,0
|
|
20240402,104600,77324590,5190,5190,5190,5190,45
|
|
20240402,104500,77091040,5200,5200,5200,5200,0
|
|
20240402,104400,77091040,5200,5200,5200,5200,100
|
|
20240402,104300,76571040,5200,5200,5200,5200,1
|
|
20240402,104200,76565840,5200,5200,5200,5200,0
|
|
20240402,104100,76565840,5200,5200,5200,5200,0
|
|
20240402,104000,76565840,5200,5200,5200,5200,0
|
|
20240402,103900,76565840,5200,5200,5200,5200,0
|
|
20240402,103800,76565840,5200,5200,5200,5200,1
|
|
20240402,103700,76560640,5200,5200,5200,5200,0
|
|
20240402,103600,76560640,5200,5200,5200,5200,2
|
|
20240402,103500,76550240,5200,5200,5200,5200,0
|
|
20240402,103400,76550240,5200,5200,5200,5200,100
|
|
20240402,103300,76030240,5190,5200,5200,5190,101
|
|
20240402,103200,75505050,5200,5190,5200,5190,2
|
|
20240402,103100,75494660,5190,5190,5190,5190,0
|
|
20240402,103000,75494660,5190,5200,5200,5190,413
|
|
20240402,102900,73351060,5200,5200,5200,5200,0
|
|
20240402,102800,73351060,5200,5200,5200,5200,0
|
|
20240402,102700,73351060,5200,5200,5200,5200,0
|
|
20240402,102600,73351060,5200,5190,5200,5190,301
|
|
20240402,102500,71788860,5200,5200,5200,5200,0
|
|
20240402,102400,71788860,5200,5200,5200,5200,0
|
|
20240402,102300,71788860,5200,5200,5200,5200,4
|
|
20240402,102200,71768060,5200,5200,5200,5200,0
|
|
20240402,102100,71768060,5200,5200,5200,5200,0
|
|
20240402,102000,71768060,5200,5200,5200,5200,0
|
|
20240402,101900,71768060,5200,5200,5200,5200,0
|
|
20240402,101800,71768060,5200,5200,5200,5200,0
|
|
20240402,101700,71768060,5200,5200,5200,5200,0
|
|
20240402,101600,71768060,5200,5200,5200,5200,0
|
|
20240402,101500,71768060,5200,5200,5200,5200,20
|
|
20240402,101400,71664060,5210,5210,5210,5210,0
|
|
20240402,101300,71664060,5210,5210,5210,5210,0
|
|
20240402,101200,71664060,5210,5210,5210,5210,1
|
|
20240402,101100,71658850,5190,5190,5190,5190,1
|
|
20240402,101000,71653660,5200,5200,5200,5200,0
|
|
20240402,100900,71653660,5200,5200,5200,5200,0
|
|
20240402,100800,71653660,5200,5200,5200,5200,0
|
|
20240402,100700,71653660,5200,5200,5200,5200,0
|
|
20240402,100600,71653660,5200,5200,5200,5200,1
|
|
20240402,100500,71648460,5200,5200,5200,5200,0
|
|
20240402,100400,71648460,5200,5200,5200,5200,0
|
|
20240402,100300,71648460,5200,5200,5200,5200,7
|
|
20240402,100200,71612060,5210,5200,5210,5200,1519
|
|
20240402,100100,63699500,5200,5200,5200,5200,50
|
|
20240402,100000,63439500,5200,5200,5200,5200,0
|
|
20240402,095900,63439500,5200,5200,5200,5200,0
|
|
20240402,095800,63439500,5200,5200,5200,5200,1
|
|
20240402,095700,63434300,5200,5200,5200,5200,0
|
|
20240402,095600,63434300,5200,5200,5200,5200,3
|
|
20240402,095500,63418700,5200,5200,5200,5200,15
|
|
20240402,095400,63340700,5200,5200,5200,5200,0
|
|
20240402,095300,63340700,5200,5200,5200,5200,41
|
|
20240402,095200,63127500,5200,5200,5200,5200,3
|
|
20240402,095100,63111900,5190,5190,5190,5190,0
|
|
20240402,095000,63111900,5190,5190,5190,5190,0
|
|
20240402,094900,63111900,5190,5190,5190,5190,0
|
|
20240402,094800,63111900,5190,5190,5190,5190,0
|
|
20240402,094700,63111900,5190,5190,5190,5190,0
|
|
20240402,094600,63111900,5190,5190,5190,5190,20
|
|
20240402,094500,63008100,5200,5200,5200,5200,0
|
|
20240402,094400,63008100,5200,5200,5200,5200,0
|
|
20240402,094300,63008100,5200,5200,5200,5200,2
|
|
20240402,094200,62997700,5200,5200,5200,5200,1
|
|
20240402,094100,62992500,5200,5180,5200,5180,1423
|
|
20240402,094000,55596620,5180,5190,5190,5180,49
|
|
20240402,093900,55342320,5200,5200,5200,5200,0
|
|
20240402,093800,55342320,5200,5200,5200,5200,1
|
|
20240402,093700,55337120,5190,5190,5190,5190,0
|
|
20240402,093600,55337120,5190,5190,5200,5190,1388
|
|
20240402,093500,48132380,5200,5200,5200,5200,2
|
|
20240402,093400,48121980,5190,5190,5190,5190,0
|
|
20240402,093300,48121980,5190,5200,5200,5190,17
|
|
20240402,093200,48033650,5200,5200,5200,5200,21
|
|
20240402,093100,47924450,5200,5200,5200,5200,0
|
|
20240402,093000,47924450,5200,5200,5200,5200,255
|
|
20240402,092900,46598450,5200,5200,5200,5200,0
|
|
20240402,092800,46598450,5200,5210,5210,5200,101
|
|
20240402,092700,46073240,5200,5200,5200,5200,20
|
|
20240402,092600,45969240,5200,5200,5200,5200,1
|
|
20240402,092500,45964040,5200,5200,5200,5200,0
|
|
20240402,092400,45964040,5200,5200,5200,5200,0
|
|
20240402,092300,45964040,5200,5200,5200,5200,30
|
|
20240402,092200,45808040,5200,5200,5200,5200,6580
|
|
20240402,092100,11592040,5210,5210,5210,5210,46
|
|
20240402,092000,11352380,5210,5210,5210,5210,44
|
|
20240402,091900,11123140,5210,5210,5210,5210,130
|
|
20240402,091800,10445840,5210,5210,5210,5210,27
|
|
20240402,091700,10305170,5210,5210,5210,5210,1
|
|
20240402,091600,10299960,5210,5210,5210,5210,36
|
|
20240402,091500,10112400,5210,5210,5210,5210,347
|
|
20240402,091400,8304530,5210,5210,5210,5210,0
|
|
20240402,091300,8304530,5210,5210,5210,5210,31
|
|
20240402,091200,8143020,5220,5230,5240,5220,371
|
|
20240402,091100,6206180,5240,5250,5250,5240,40
|
|
20240402,091000,5996280,5250,5250,5250,5250,3
|
|
20240402,090900,5980530,5230,5240,5240,5230,87
|
|
20240402,090800,5525020,5240,5240,5240,5240,0
|
|
20240402,090700,5525020,5240,5250,5250,5240,22
|
|
20240402,090600,5409620,5240,5240,5240,5240,4
|
|
20240402,090500,5388660,5240,5210,5240,5210,84
|
|
20240402,090400,4950990,5210,5210,5210,5210,0
|
|
20240402,090300,4950990,5210,5220,5220,5210,744
|
|
20240402,090200,1068010,5220,5220,5220,5220,0
|
|
20240402,090100,1068010,5220,5230,5230,5220,52
|
|
20240402,090000,796470,5240,5240,5240,5240,151
|