673 lines
31 KiB
CSV
673 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,201000,39540280,5280,5280,5280,5280,32
|
|
20240402,200900,39540280,5280,5280,5280,5280,0
|
|
20240402,200800,39540280,5280,5280,5280,5280,0
|
|
20240402,200700,39540280,5280,5280,5280,5280,0
|
|
20240402,200600,39540280,5280,5280,5280,5280,0
|
|
20240402,200500,39540280,5280,5280,5280,5280,0
|
|
20240402,200400,39540280,5280,5280,5280,5280,0
|
|
20240402,200300,39540280,5280,5280,5280,5280,0
|
|
20240402,200200,39540280,5280,5280,5280,5280,0
|
|
20240402,200100,39540280,5280,5280,5280,5280,0
|
|
20240402,200000,39540280,5280,5280,5280,5280,0
|
|
20240402,195900,39540280,5280,5280,5280,5280,0
|
|
20240402,195800,39540280,5280,5280,5280,5280,0
|
|
20240402,195700,39540280,5280,5280,5280,5280,0
|
|
20240402,195600,39540280,5280,5280,5280,5280,0
|
|
20240402,195500,39540280,5280,5280,5280,5280,0
|
|
20240402,195400,39540280,5280,5280,5280,5280,0
|
|
20240402,195300,39540280,5280,5280,5280,5280,0
|
|
20240402,195200,39540280,5280,5280,5280,5280,0
|
|
20240402,195100,39540280,5280,5280,5280,5280,0
|
|
20240402,195000,39540280,5280,5280,5280,5280,0
|
|
20240402,194900,39540280,5280,5280,5280,5280,0
|
|
20240402,194800,39540280,5280,5280,5280,5280,0
|
|
20240402,194700,39540280,5280,5280,5280,5280,0
|
|
20240402,194600,39540280,5280,5280,5280,5280,0
|
|
20240402,194500,39540280,5280,5280,5280,5280,0
|
|
20240402,194400,39540280,5280,5280,5280,5280,0
|
|
20240402,194300,39540280,5280,5280,5280,5280,0
|
|
20240402,194200,39540280,5280,5280,5280,5280,0
|
|
20240402,194100,39540280,5280,5280,5280,5280,0
|
|
20240402,194000,39540280,5280,5280,5280,5280,32
|
|
20240402,193900,39540280,5280,5280,5280,5280,0
|
|
20240402,193800,39540280,5280,5280,5280,5280,0
|
|
20240402,193700,39540280,5280,5280,5280,5280,0
|
|
20240402,193600,39540280,5280,5280,5280,5280,0
|
|
20240402,193500,39540280,5280,5280,5280,5280,0
|
|
20240402,193400,39540280,5280,5280,5280,5280,0
|
|
20240402,193300,39540280,5280,5280,5280,5280,0
|
|
20240402,193200,39540280,5280,5280,5280,5280,0
|
|
20240402,193100,39540280,5280,5280,5280,5280,0
|
|
20240402,193000,39540280,5280,5280,5280,5280,0
|
|
20240402,192900,39540280,5280,5280,5280,5280,0
|
|
20240402,192800,39540280,5280,5280,5280,5280,0
|
|
20240402,192700,39540280,5280,5280,5280,5280,0
|
|
20240402,192600,39540280,5280,5280,5280,5280,0
|
|
20240402,192500,39540280,5280,5280,5280,5280,0
|
|
20240402,192400,39540280,5280,5280,5280,5280,0
|
|
20240402,192300,39540280,5280,5280,5280,5280,0
|
|
20240402,192200,39540280,5280,5280,5280,5280,0
|
|
20240402,192100,39540280,5280,5280,5280,5280,0
|
|
20240402,192000,39540280,5280,5280,5280,5280,0
|
|
20240402,191900,39540280,5280,5280,5280,5280,0
|
|
20240402,191800,39540280,5280,5280,5280,5280,0
|
|
20240402,191700,39540280,5280,5280,5280,5280,0
|
|
20240402,191600,39540280,5280,5280,5280,5280,0
|
|
20240402,191500,39540280,5280,5280,5280,5280,0
|
|
20240402,191400,39540280,5280,5280,5280,5280,0
|
|
20240402,191300,39540280,5280,5280,5280,5280,0
|
|
20240402,191200,39540280,5280,5280,5280,5280,0
|
|
20240402,191100,39540280,5280,5280,5280,5280,0
|
|
20240402,191000,39540280,5280,5280,5280,5280,32
|
|
20240402,190900,39540280,5280,5280,5280,5280,0
|
|
20240402,190800,39540280,5280,5280,5280,5280,0
|
|
20240402,190700,39540280,5280,5280,5280,5280,0
|
|
20240402,190600,39540280,5280,5280,5280,5280,0
|
|
20240402,190500,39540280,5280,5280,5280,5280,0
|
|
20240402,190400,39540280,5280,5280,5280,5280,0
|
|
20240402,190300,39540280,5280,5280,5280,5280,0
|
|
20240402,190200,39540280,5280,5280,5280,5280,0
|
|
20240402,190100,39540280,5280,5280,5280,5280,0
|
|
20240402,190000,39540280,5280,5280,5280,5280,0
|
|
20240402,185900,39540280,5280,5280,5280,5280,0
|
|
20240402,185800,39540280,5280,5280,5280,5280,0
|
|
20240402,185700,39540280,5280,5280,5280,5280,0
|
|
20240402,185600,39540280,5280,5280,5280,5280,0
|
|
20240402,185500,39540280,5280,5280,5280,5280,0
|
|
20240402,185400,39540280,5280,5280,5280,5280,0
|
|
20240402,185300,39540280,5280,5280,5280,5280,0
|
|
20240402,185200,39540280,5280,5280,5280,5280,0
|
|
20240402,185100,39540280,5280,5280,5280,5280,0
|
|
20240402,185000,39540280,5280,5280,5280,5280,0
|
|
20240402,184900,39540280,5280,5280,5280,5280,0
|
|
20240402,184800,39540280,5280,5280,5280,5280,0
|
|
20240402,184700,39540280,5280,5280,5280,5280,0
|
|
20240402,184600,39540280,5280,5280,5280,5280,0
|
|
20240402,184500,39540280,5280,5280,5280,5280,0
|
|
20240402,184400,39540280,5280,5280,5280,5280,0
|
|
20240402,184300,39540280,5280,5280,5280,5280,0
|
|
20240402,184200,39540280,5280,5280,5280,5280,0
|
|
20240402,184100,39540280,5280,5280,5280,5280,0
|
|
20240402,184000,39540280,5280,5280,5280,5280,32
|
|
20240402,183900,39540280,5280,5280,5280,5280,0
|
|
20240402,183800,39540280,5280,5280,5280,5280,0
|
|
20240402,183700,39540280,5280,5280,5280,5280,0
|
|
20240402,183600,39540280,5280,5280,5280,5280,0
|
|
20240402,183500,39540280,5280,5280,5280,5280,0
|
|
20240402,183400,39540280,5280,5280,5280,5280,0
|
|
20240402,183300,39540280,5280,5280,5280,5280,0
|
|
20240402,183200,39540280,5280,5280,5280,5280,0
|
|
20240402,183100,39540280,5280,5280,5280,5280,0
|
|
20240402,183000,39540280,5280,5280,5280,5280,0
|
|
20240402,182900,39540280,5280,5280,5280,5280,0
|
|
20240402,182800,39540280,5280,5280,5280,5280,0
|
|
20240402,182700,39540280,5280,5280,5280,5280,0
|
|
20240402,182600,39540280,5280,5280,5280,5280,0
|
|
20240402,182500,39540280,5280,5280,5280,5280,0
|
|
20240402,182400,39540280,5280,5280,5280,5280,0
|
|
20240402,182300,39540280,5280,5280,5280,5280,0
|
|
20240402,182200,39540280,5280,5280,5280,5280,0
|
|
20240402,182100,39540280,5280,5280,5280,5280,0
|
|
20240402,182000,39540280,5280,5280,5280,5280,0
|
|
20240402,181900,39540280,5280,5280,5280,5280,0
|
|
20240402,181800,39540280,5280,5280,5280,5280,0
|
|
20240402,181700,39540280,5280,5280,5280,5280,0
|
|
20240402,181600,39540280,5280,5280,5280,5280,0
|
|
20240402,181500,39540280,5280,5280,5280,5280,0
|
|
20240402,181400,39540280,5280,5280,5280,5280,0
|
|
20240402,181300,39540280,5280,5280,5280,5280,0
|
|
20240402,181200,39540280,5280,5280,5280,5280,0
|
|
20240402,181100,39540280,5280,5280,5280,5280,0
|
|
20240402,181000,39540280,5280,5280,5280,5280,32
|
|
20240402,180900,39540280,5280,5280,5280,5280,0
|
|
20240402,180800,39540280,5280,5280,5280,5280,0
|
|
20240402,180700,39540280,5280,5280,5280,5280,0
|
|
20240402,180600,39540280,5280,5280,5280,5280,0
|
|
20240402,180500,39540280,5280,5280,5280,5280,0
|
|
20240402,180400,39540280,5280,5280,5280,5280,0
|
|
20240402,180300,39540280,5280,5280,5280,5280,0
|
|
20240402,180200,39540280,5280,5280,5280,5280,0
|
|
20240402,180100,39540280,5280,5280,5280,5280,0
|
|
20240402,180000,39540280,5280,5280,5280,5280,0
|
|
20240402,175900,39540280,5280,5280,5280,5280,0
|
|
20240402,175800,39540280,5280,5280,5280,5280,0
|
|
20240402,175700,39540280,5280,5280,5280,5280,0
|
|
20240402,175600,39540280,5280,5280,5280,5280,0
|
|
20240402,175500,39540280,5280,5280,5280,5280,0
|
|
20240402,175400,39540280,5280,5280,5280,5280,0
|
|
20240402,175300,39540280,5280,5280,5280,5280,0
|
|
20240402,175200,39540280,5280,5280,5280,5280,0
|
|
20240402,175100,39540280,5280,5280,5280,5280,0
|
|
20240402,175000,39540280,5280,5280,5280,5280,0
|
|
20240402,174900,39540280,5280,5280,5280,5280,0
|
|
20240402,174800,39540280,5280,5280,5280,5280,0
|
|
20240402,174700,39540280,5280,5280,5280,5280,0
|
|
20240402,174600,39540280,5280,5280,5280,5280,0
|
|
20240402,174500,39540280,5280,5280,5280,5280,0
|
|
20240402,174400,39540280,5280,5280,5280,5280,0
|
|
20240402,174300,39540280,5280,5280,5280,5280,0
|
|
20240402,174200,39540280,5280,5280,5280,5280,0
|
|
20240402,174100,39540280,5280,5280,5280,5280,0
|
|
20240402,174000,39540280,5280,5280,5280,5280,32
|
|
20240402,173900,39540280,5280,5280,5280,5280,0
|
|
20240402,173800,39540280,5280,5280,5280,5280,0
|
|
20240402,173700,39540280,5280,5280,5280,5280,0
|
|
20240402,173600,39540280,5280,5280,5280,5280,0
|
|
20240402,173500,39540280,5280,5280,5280,5280,0
|
|
20240402,173400,39540280,5280,5280,5280,5280,0
|
|
20240402,173300,39540280,5280,5280,5280,5280,0
|
|
20240402,173200,39540280,5280,5280,5280,5280,0
|
|
20240402,173100,39540280,5280,5280,5280,5280,0
|
|
20240402,173000,39540280,5280,5280,5280,5280,0
|
|
20240402,172900,39540280,5280,5280,5280,5280,0
|
|
20240402,172800,39540280,5280,5280,5280,5280,0
|
|
20240402,172700,39540280,5280,5280,5280,5280,0
|
|
20240402,172600,39540280,5280,5280,5280,5280,0
|
|
20240402,172500,39540280,5280,5280,5280,5280,0
|
|
20240402,172400,39540280,5280,5280,5280,5280,0
|
|
20240402,172300,39540280,5280,5280,5280,5280,0
|
|
20240402,172200,39540280,5280,5280,5280,5280,0
|
|
20240402,172100,39540280,5280,5280,5280,5280,0
|
|
20240402,172000,39540280,5280,5280,5280,5280,0
|
|
20240402,171900,39540280,5280,5280,5280,5280,0
|
|
20240402,171800,39540280,5280,5280,5280,5280,0
|
|
20240402,171700,39540280,5280,5280,5280,5280,0
|
|
20240402,171600,39540280,5280,5280,5280,5280,0
|
|
20240402,171500,39540280,5280,5280,5280,5280,0
|
|
20240402,171400,39540280,5280,5280,5280,5280,0
|
|
20240402,171300,39540280,5280,5280,5280,5280,0
|
|
20240402,171200,39540280,5280,5280,5280,5280,0
|
|
20240402,171100,39540280,5280,5280,5280,5280,0
|
|
20240402,171000,39540280,5280,5280,5280,5280,32
|
|
20240402,170900,39540280,5280,5280,5280,5280,0
|
|
20240402,170800,39540280,5280,5280,5280,5280,0
|
|
20240402,170700,39540280,5280,5280,5280,5280,0
|
|
20240402,170600,39540280,5280,5280,5280,5280,0
|
|
20240402,170500,39540280,5280,5280,5280,5280,0
|
|
20240402,170400,39540280,5280,5280,5280,5280,0
|
|
20240402,170300,39540280,5280,5280,5280,5280,0
|
|
20240402,170200,39540280,5280,5280,5280,5280,0
|
|
20240402,170100,39540280,5280,5280,5280,5280,0
|
|
20240402,170000,39540280,5280,5280,5280,5280,0
|
|
20240402,165900,39540280,5280,5280,5280,5280,0
|
|
20240402,165800,39540280,5280,5280,5280,5280,0
|
|
20240402,165700,39540280,5280,5280,5280,5280,0
|
|
20240402,165600,39540280,5280,5280,5280,5280,0
|
|
20240402,165500,39540280,5280,5280,5280,5280,0
|
|
20240402,165400,39540280,5280,5280,5280,5280,0
|
|
20240402,165300,39540280,5280,5280,5280,5280,0
|
|
20240402,165200,39540280,5280,5280,5280,5280,0
|
|
20240402,165100,39540280,5280,5280,5280,5280,0
|
|
20240402,165000,39540280,5280,5280,5280,5280,0
|
|
20240402,164900,39540280,5280,5280,5280,5280,0
|
|
20240402,164800,39540280,5280,5280,5280,5280,0
|
|
20240402,164700,39540280,5280,5280,5280,5280,0
|
|
20240402,164600,39540280,5280,5280,5280,5280,0
|
|
20240402,164500,39540280,5280,5280,5280,5280,0
|
|
20240402,164400,39540280,5280,5280,5280,5280,0
|
|
20240402,164300,39540280,5280,5280,5280,5280,0
|
|
20240402,164200,39540280,5280,5280,5280,5280,0
|
|
20240402,164100,39540280,5280,5280,5280,5280,0
|
|
20240402,164000,39540280,5280,5280,5280,5280,32
|
|
20240402,163900,39540280,5280,5280,5280,5280,0
|
|
20240402,163800,39540280,5280,5280,5280,5280,0
|
|
20240402,163700,39540280,5280,5280,5280,5280,0
|
|
20240402,163600,39540280,5280,5280,5280,5280,0
|
|
20240402,163500,39540280,5280,5280,5280,5280,0
|
|
20240402,163400,39540280,5280,5280,5280,5280,0
|
|
20240402,163300,39540280,5280,5280,5280,5280,0
|
|
20240402,163200,39540280,5280,5280,5280,5280,0
|
|
20240402,163100,39540280,5280,5280,5280,5280,0
|
|
20240402,163000,39540280,5280,5280,5280,5280,0
|
|
20240402,162900,39540280,5280,5280,5280,5280,0
|
|
20240402,162800,39540280,5280,5280,5280,5280,0
|
|
20240402,162700,39540280,5280,5280,5280,5280,0
|
|
20240402,162600,39540280,5280,5280,5280,5280,0
|
|
20240402,162500,39540280,5280,5280,5280,5280,0
|
|
20240402,162400,39540280,5280,5280,5280,5280,0
|
|
20240402,162300,39540280,5280,5280,5280,5280,0
|
|
20240402,162200,39540280,5280,5280,5280,5280,0
|
|
20240402,162100,39540280,5280,5280,5280,5280,0
|
|
20240402,162000,39540280,5280,5280,5280,5280,0
|
|
20240402,161900,39540280,5280,5280,5280,5280,0
|
|
20240402,161800,39540280,5280,5280,5280,5280,0
|
|
20240402,161700,39540280,5280,5280,5280,5280,0
|
|
20240402,161600,39540280,5280,5280,5280,5280,0
|
|
20240402,161500,39540280,5280,5280,5280,5280,0
|
|
20240402,161400,39540280,5280,5280,5280,5280,0
|
|
20240402,161300,39540280,5280,5280,5280,5280,0
|
|
20240402,161200,39540280,5280,5280,5280,5280,0
|
|
20240402,161100,39540280,5280,5280,5280,5280,0
|
|
20240402,161000,39540280,5280,5280,5280,5280,32
|
|
20240402,160900,39540280,5280,5280,5280,5280,0
|
|
20240402,160800,39540280,5280,5280,5280,5280,0
|
|
20240402,160700,39540280,5280,5280,5280,5280,0
|
|
20240402,160600,39540280,5280,5280,5280,5280,0
|
|
20240402,160500,39540280,5280,5280,5280,5280,0
|
|
20240402,160400,39540280,5280,5280,5280,5280,0
|
|
20240402,160300,39540280,5280,5280,5280,5280,0
|
|
20240402,160200,39540280,5280,5280,5280,5280,0
|
|
20240402,160100,39540280,5280,5280,5280,5280,0
|
|
20240402,160000,39540280,5280,5280,5280,5280,0
|
|
20240402,155900,39540280,5280,5280,5280,5280,0
|
|
20240402,155800,39540280,5280,5280,5280,5280,0
|
|
20240402,155700,39540280,5280,5280,5280,5280,0
|
|
20240402,155600,39540280,5280,5280,5280,5280,0
|
|
20240402,155500,39540280,5280,5280,5280,5280,0
|
|
20240402,155400,39540280,5280,5280,5280,5280,0
|
|
20240402,155300,39540280,5280,5280,5280,5280,0
|
|
20240402,155200,39540280,5280,5280,5280,5280,0
|
|
20240402,155100,39540280,5280,5280,5280,5280,0
|
|
20240402,155000,39540280,5280,5280,5280,5280,0
|
|
20240402,154900,39540280,5280,5280,5280,5280,0
|
|
20240402,154800,39540280,5280,5280,5280,5280,0
|
|
20240402,154700,39540280,5280,5280,5280,5280,0
|
|
20240402,154600,39540280,5280,5280,5280,5280,0
|
|
20240402,154500,39540280,5280,5280,5280,5280,0
|
|
20240402,154400,39540280,5280,5280,5280,5280,0
|
|
20240402,154300,39540280,5280,5280,5280,5280,0
|
|
20240402,154200,39540280,5280,5280,5280,5280,0
|
|
20240402,154100,39540280,5280,5280,5280,5280,0
|
|
20240402,154000,39540280,5280,5280,5280,5280,32
|
|
20240402,153900,39540280,5280,5280,5280,5280,0
|
|
20240402,153800,39540280,5280,5280,5280,5280,0
|
|
20240402,153700,39540280,5280,5280,5280,5280,0
|
|
20240402,153600,39540280,5280,5280,5280,5280,0
|
|
20240402,153500,39540280,5280,5280,5280,5280,0
|
|
20240402,153400,39540280,5280,5280,5280,5280,0
|
|
20240402,153300,39540280,5280,5280,5280,5280,0
|
|
20240402,153200,39540280,5280,5280,5280,5280,0
|
|
20240402,153100,39540280,5280,5280,5280,5280,0
|
|
20240402,153000,39540280,5280,5280,5280,5280,32
|
|
20240402,152900,39371320,5280,5280,5280,5280,0
|
|
20240402,152800,39371320,5280,5280,5280,5280,0
|
|
20240402,152700,39371320,5280,5280,5280,5280,0
|
|
20240402,152600,39371320,5280,5280,5280,5280,0
|
|
20240402,152500,39371320,5280,5280,5280,5280,0
|
|
20240402,152400,39371320,5280,5280,5280,5280,0
|
|
20240402,152300,39371320,5280,5280,5280,5280,0
|
|
20240402,152200,39371320,5280,5280,5280,5280,0
|
|
20240402,152100,39371320,5280,5280,5280,5280,0
|
|
20240402,152000,39371320,5280,5280,5280,5280,0
|
|
20240402,151900,39371320,5280,5270,5280,5270,5
|
|
20240402,151800,39344960,5280,5280,5280,5280,0
|
|
20240402,151700,39344960,5280,5280,5280,5280,0
|
|
20240402,151600,39344960,5280,5280,5280,5280,2
|
|
20240402,151500,39334400,5280,5280,5280,5280,0
|
|
20240402,151400,39334400,5280,5280,5280,5280,1
|
|
20240402,151300,39329120,5280,5280,5280,5280,1
|
|
20240402,151200,39323840,5280,5280,5280,5280,1
|
|
20240402,151100,39318560,5280,5280,5280,5280,1
|
|
20240402,151000,39313280,5280,5280,5280,5280,0
|
|
20240402,150900,39313280,5280,5280,5280,5280,1
|
|
20240402,150800,39308000,5280,5280,5280,5280,1
|
|
20240402,150700,39302720,5280,5280,5280,5280,0
|
|
20240402,150600,39302720,5280,5280,5280,5280,1
|
|
20240402,150500,39297440,5280,5280,5280,5280,3
|
|
20240402,150400,39281600,5280,5280,5280,5280,1
|
|
20240402,150300,39276320,5280,5280,5280,5280,1
|
|
20240402,150200,39271040,5280,5280,5280,5280,0
|
|
20240402,150100,39271040,5280,5280,5280,5280,1
|
|
20240402,150000,39265760,5280,5280,5280,5280,0
|
|
20240402,145900,39265760,5280,5280,5280,5280,4
|
|
20240402,145800,39244640,5280,5280,5280,5280,1
|
|
20240402,145700,39239360,5280,5280,5280,5280,0
|
|
20240402,145600,39239360,5280,5280,5280,5280,1
|
|
20240402,145500,39234080,5280,5280,5280,5280,0
|
|
20240402,145400,39234080,5280,5280,5280,5280,1
|
|
20240402,145300,39228800,5280,5280,5280,5280,3
|
|
20240402,145200,39212960,5280,5280,5280,5280,1
|
|
20240402,145100,39207680,5280,5280,5280,5280,1
|
|
20240402,145000,39202400,5280,5280,5280,5280,0
|
|
20240402,144900,39202400,5280,5280,5280,5280,1
|
|
20240402,144800,39197120,5280,5280,5280,5280,0
|
|
20240402,144700,39197120,5280,5280,5280,5280,4
|
|
20240402,144600,39176000,5280,5280,5280,5280,1
|
|
20240402,144500,39170720,5280,5280,5280,5280,0
|
|
20240402,144400,39170720,5280,5280,5280,5280,1
|
|
20240402,144300,39165440,5280,5280,5280,5280,0
|
|
20240402,144200,39165440,5280,5280,5280,5280,1
|
|
20240402,144100,39160160,5280,5280,5280,5280,4
|
|
20240402,144000,39139040,5260,5260,5260,5260,0
|
|
20240402,143900,39139040,5260,5290,5290,5260,2
|
|
20240402,143800,39128490,5290,5290,5290,5290,0
|
|
20240402,143700,39128490,5290,5290,5290,5290,1
|
|
20240402,143600,39123200,5290,5290,5290,5290,1
|
|
20240402,143500,39117910,5290,5290,5290,5290,3
|
|
20240402,143400,39102040,5290,5290,5290,5290,1
|
|
20240402,143300,39096750,5290,5290,5290,5290,0
|
|
20240402,143200,39096750,5290,5290,5290,5290,1
|
|
20240402,143100,39091460,5290,5290,5290,5290,0
|
|
20240402,143000,39091460,5290,5290,5290,5290,1
|
|
20240402,142900,39086170,5290,5290,5290,5290,4
|
|
20240402,142800,39065010,5290,5290,5290,5290,0
|
|
20240402,142700,39065010,5290,5290,5290,5290,1
|
|
20240402,142600,39059720,5290,5290,5290,5290,0
|
|
20240402,142500,39059720,5290,5290,5290,5290,1
|
|
20240402,142400,39054430,5290,5290,5290,5290,1
|
|
20240402,142300,39049140,5290,5290,5290,5290,3
|
|
20240402,142200,39033270,5290,5290,5290,5290,1
|
|
20240402,142100,39027980,5290,5290,5290,5290,0
|
|
20240402,142000,39027980,5290,5290,5290,5290,1
|
|
20240402,141900,39022690,5290,5290,5290,5290,1
|
|
20240402,141800,39017400,5290,5290,5290,5290,0
|
|
20240402,141700,39017400,5290,5290,5290,5290,4
|
|
20240402,141600,38996240,5290,5290,5290,5290,1
|
|
20240402,141500,38990950,5290,5290,5290,5290,1
|
|
20240402,141400,38985660,5290,5290,5290,5290,1
|
|
20240402,141300,38980370,5290,5290,5290,5290,0
|
|
20240402,141200,38980370,5290,5290,5290,5290,1
|
|
20240402,141100,38975080,5290,5290,5290,5290,3
|
|
20240402,141000,38959210,5290,5290,5290,5290,1
|
|
20240402,140900,38953920,5290,5290,5290,5290,0
|
|
20240402,140800,38953920,5290,5290,5290,5290,1
|
|
20240402,140700,38948630,5290,5290,5290,5290,1
|
|
20240402,140600,38943340,5290,5290,5290,5290,0
|
|
20240402,140500,38943340,5290,5290,5290,5290,4
|
|
20240402,140400,38922180,5290,5290,5290,5290,0
|
|
20240402,140300,38922180,5290,5290,5290,5290,1
|
|
20240402,140200,38916890,5290,5290,5290,5290,1
|
|
20240402,140100,38911600,5290,5290,5290,5290,0
|
|
20240402,140000,38911600,5290,5290,5290,5290,1
|
|
20240402,135900,38906310,5290,5290,5290,5290,3
|
|
20240402,135800,38890440,5290,5290,5290,5290,1
|
|
20240402,135700,38885150,5290,5290,5290,5290,1
|
|
20240402,135600,38879860,5290,5290,5290,5290,0
|
|
20240402,135500,38879860,5290,5290,5290,5290,1
|
|
20240402,135400,38874570,5290,5290,5290,5290,0
|
|
20240402,135300,38874570,5290,5290,5290,5290,4
|
|
20240402,135200,38853410,5290,5290,5290,5290,1
|
|
20240402,135100,38848120,5290,5290,5290,5290,0
|
|
20240402,135000,38848120,5290,5290,5290,5290,1
|
|
20240402,134900,38842830,5290,5290,5290,5290,0
|
|
20240402,134800,38842830,5290,5290,5290,5290,1
|
|
20240402,134700,38837540,5290,5280,5290,5280,4
|
|
20240402,134600,38816410,5280,5280,5280,5280,0
|
|
20240402,134500,38816410,5280,5280,5280,5280,1
|
|
20240402,134400,38811130,5280,5280,5280,5280,0
|
|
20240402,134300,38811130,5280,5280,5280,5280,1
|
|
20240402,134200,38805850,5280,5280,5280,5280,0
|
|
20240402,134100,38805850,5280,5280,5280,5280,4
|
|
20240402,134000,38784730,5280,5280,5280,5280,1
|
|
20240402,133900,38779450,5280,5280,5280,5280,0
|
|
20240402,133800,38779450,5280,5280,5280,5280,1
|
|
20240402,133700,38774170,5280,5280,5280,5280,0
|
|
20240402,133600,38774170,5280,5280,5280,5280,1
|
|
20240402,133500,38768890,5280,5280,5280,5280,4
|
|
20240402,133400,38747770,5280,5280,5280,5280,0
|
|
20240402,133300,38747770,5280,5280,5280,5280,1
|
|
20240402,133200,38742490,5280,5280,5280,5280,0
|
|
20240402,133100,38742490,5280,5280,5280,5280,1
|
|
20240402,133000,38737210,5280,5280,5280,5280,1
|
|
20240402,132900,38731930,5280,5280,5280,5280,4
|
|
20240402,132800,38710810,5280,5280,5280,5280,1
|
|
20240402,132700,38705530,5280,5280,5280,5280,0
|
|
20240402,132600,38705530,5280,5280,5280,5280,1
|
|
20240402,132500,38700250,5280,5280,5280,5280,1
|
|
20240402,132400,38694970,5280,5280,5280,5280,0
|
|
20240402,132300,38694970,5280,5280,5280,5280,5
|
|
20240402,132200,38668570,5280,5280,5280,5280,0
|
|
20240402,132100,38668570,5280,5280,5280,5280,1
|
|
20240402,132000,38663290,5280,5280,5280,5280,1
|
|
20240402,131900,38658010,5280,5280,5280,5280,1
|
|
20240402,131800,38652730,5280,5280,5280,5280,1
|
|
20240402,131700,38647450,5250,5250,5250,5250,4
|
|
20240402,131600,38626450,5250,5280,5280,5250,155
|
|
20240402,131500,37812670,5280,5280,5280,5280,0
|
|
20240402,131400,37812670,5280,5280,5280,5280,1
|
|
20240402,131300,37807390,5280,5280,5280,5280,1
|
|
20240402,131200,37802110,5250,5260,5260,5250,80
|
|
20240402,131100,37381910,5280,5280,5280,5280,5
|
|
20240402,131000,37355510,5280,5280,5280,5280,0
|
|
20240402,130900,37355510,5280,5280,5280,5280,1
|
|
20240402,130800,37350230,5280,5280,5280,5280,1
|
|
20240402,130700,37344950,5290,5290,5290,5290,0
|
|
20240402,130600,37344950,5290,5290,5290,5290,1
|
|
20240402,130500,37339660,5290,5290,5290,5290,0
|
|
20240402,130400,37339660,5290,5290,5290,5290,1
|
|
20240402,130300,37334370,5290,5290,5290,5290,1
|
|
20240402,130200,37329080,5290,5290,5290,5290,0
|
|
20240402,130100,37329080,5290,5290,5290,5290,1
|
|
20240402,130000,37323790,5290,5290,5290,5290,0
|
|
20240402,125900,37323790,5290,5290,5290,5290,1
|
|
20240402,125800,37318500,5290,5290,5290,5290,0
|
|
20240402,125700,37318500,5290,5290,5290,5290,953
|
|
20240402,125600,32277130,5280,5280,5280,5280,64
|
|
20240402,125500,31939210,5270,5270,5270,5270,0
|
|
20240402,125400,31939210,5270,5270,5270,5270,189
|
|
20240402,125300,30943180,5270,5270,5270,5270,0
|
|
20240402,125200,30943180,5270,5270,5270,5270,1
|
|
20240402,125100,30937910,5270,5270,5270,5270,1
|
|
20240402,125000,30932640,5260,5260,5260,5260,0
|
|
20240402,124900,30932640,5260,5260,5260,5260,931
|
|
20240402,124800,26035580,5260,5260,5260,5260,0
|
|
20240402,124700,26035580,5260,5260,5260,5260,1
|
|
20240402,124600,26030320,5260,5260,5260,5260,1
|
|
20240402,124500,26025060,5260,5260,5260,5260,0
|
|
20240402,124400,26025060,5260,5260,5260,5260,8
|
|
20240402,124300,25982980,5260,5260,5260,5260,0
|
|
20240402,124200,25982980,5260,5260,5260,5260,1
|
|
20240402,124100,25977720,5260,5260,5260,5260,1
|
|
20240402,124000,25972460,5260,5260,5260,5260,0
|
|
20240402,123900,25972460,5260,5260,5260,5260,1
|
|
20240402,123800,25967200,5260,5260,5260,5260,0
|
|
20240402,123700,25967200,5260,5260,5260,5260,101
|
|
20240402,123600,25435940,5260,5260,5260,5260,1
|
|
20240402,123500,25430680,5260,5260,5260,5260,7
|
|
20240402,123400,25393860,5260,5260,5260,5260,1
|
|
20240402,123300,25388600,5260,5260,5260,5260,0
|
|
20240402,123200,25388600,5260,5260,5260,5260,1
|
|
20240402,123100,25383340,5260,5260,5260,5260,0
|
|
20240402,123000,25383340,5260,5260,5260,5260,1
|
|
20240402,122900,25378080,5260,5260,5260,5260,1
|
|
20240402,122800,25372820,5260,5260,5260,5260,0
|
|
20240402,122700,25372820,5260,5260,5260,5260,1
|
|
20240402,122600,25367560,5260,5260,5260,5260,7
|
|
20240402,122500,25330740,5260,5260,5260,5260,1
|
|
20240402,122400,25325480,5260,5260,5260,5260,1
|
|
20240402,122300,25320220,5260,5260,5260,5260,0
|
|
20240402,122200,25320220,5260,5260,5260,5260,1
|
|
20240402,122100,25314960,5260,5260,5260,5260,0
|
|
20240402,122000,25314960,5260,5260,5260,5260,1
|
|
20240402,121900,25309700,5260,5260,5260,5260,1
|
|
20240402,121800,25304440,5260,5260,5260,5260,0
|
|
20240402,121700,25304440,5260,5260,5260,5260,8
|
|
20240402,121600,25262360,5260,5260,5260,5260,0
|
|
20240402,121500,25262360,5260,5260,5260,5260,1
|
|
20240402,121400,25257100,5260,5260,5260,5260,1
|
|
20240402,121300,25251840,5260,5260,5260,5260,0
|
|
20240402,121200,25251840,5260,5260,5260,5260,1
|
|
20240402,121100,25246580,5260,5260,5260,5260,0
|
|
20240402,121000,25246580,5260,5260,5260,5260,1
|
|
20240402,120900,25241320,5260,5260,5260,5260,0
|
|
20240402,120800,25241320,5260,5260,5260,5260,8
|
|
20240402,120700,25199240,5260,5260,5260,5260,1
|
|
20240402,120600,25193980,5260,5260,5260,5260,0
|
|
20240402,120500,25193980,5260,5260,5260,5260,1
|
|
20240402,120400,25188720,5260,5260,5260,5260,0
|
|
20240402,120300,25188720,5260,5260,5260,5260,1
|
|
20240402,120200,25183460,5260,5260,5260,5260,1
|
|
20240402,120100,25178200,5260,5260,5260,5260,0
|
|
20240402,120000,25178200,5260,5260,5260,5260,1
|
|
20240402,115900,25172940,5260,5260,5260,5260,7
|
|
20240402,115800,25136120,5260,5260,5260,5260,1
|
|
20240402,115700,25130860,5260,5260,5260,5260,1
|
|
20240402,115600,25125600,5260,5260,5260,5260,0
|
|
20240402,115500,25125600,5260,5260,5260,5260,1
|
|
20240402,115400,25120340,5260,5260,5260,5260,0
|
|
20240402,115300,25120340,5260,5260,5260,5260,1
|
|
20240402,115200,25115080,5260,5260,5260,5260,1
|
|
20240402,115100,25109820,5260,5260,5260,5260,0
|
|
20240402,115000,25109820,5260,5250,5260,5250,8
|
|
20240402,114900,25067810,5260,5260,5260,5260,0
|
|
20240402,114800,25067810,5260,5260,5260,5260,1
|
|
20240402,114700,25062550,5260,5260,5260,5260,0
|
|
20240402,114600,25062550,5260,5260,5260,5260,1
|
|
20240402,114500,25057290,5190,5270,5270,5190,715
|
|
20240402,114400,21337880,5230,5240,5240,5230,31
|
|
20240402,114300,21175650,5250,5270,5270,5250,6
|
|
20240402,114200,21144110,5270,5270,5270,5270,0
|
|
20240402,114100,21144110,5270,5270,5270,5270,8
|
|
20240402,114000,21101950,5270,5270,5270,5270,1
|
|
20240402,113900,21096680,5270,5270,5270,5270,0
|
|
20240402,113800,21096680,5270,5270,5270,5270,1
|
|
20240402,113700,21091410,5270,5270,5270,5270,0
|
|
20240402,113600,21091410,5270,5270,5270,5270,1
|
|
20240402,113500,21086140,5270,5270,5270,5270,1
|
|
20240402,113400,21080870,5270,5270,5270,5270,0
|
|
20240402,113300,21080870,5270,5270,5270,5270,1
|
|
20240402,113200,21075600,5270,5270,5270,5270,7
|
|
20240402,113100,21038710,5270,5270,5270,5270,1
|
|
20240402,113000,21033440,5270,5270,5270,5270,1
|
|
20240402,112900,21028170,5270,5270,5270,5270,2
|
|
20240402,112800,21017630,5270,5270,5270,5270,1
|
|
20240402,112700,21012360,5270,5270,5270,5270,0
|
|
20240402,112600,21012360,5270,5270,5270,5270,1
|
|
20240402,112500,21007090,5270,5270,5270,5270,1
|
|
20240402,112400,21001820,5270,5270,5270,5270,0
|
|
20240402,112300,21001820,5270,5270,5270,5270,8
|
|
20240402,112200,20959660,5270,5270,5270,5270,0
|
|
20240402,112100,20959660,5270,5270,5270,5270,1
|
|
20240402,112000,20954390,5270,5270,5270,5270,0
|
|
20240402,111900,20954390,5270,5270,5270,5270,1
|
|
20240402,111800,20949120,5270,5270,5270,5270,27
|
|
20240402,111700,20806830,5270,5270,5270,5270,0
|
|
20240402,111600,20806830,5270,5270,5270,5270,1
|
|
20240402,111500,20801560,5270,5270,5270,5270,0
|
|
20240402,111400,20801560,5270,5270,5270,5270,13
|
|
20240402,111300,20733050,5270,5270,5270,5270,1
|
|
20240402,111200,20727780,5270,5270,5270,5270,0
|
|
20240402,111100,20727780,5270,5270,5270,5270,1
|
|
20240402,111000,20722510,5270,5270,5270,5270,0
|
|
20240402,110900,20722510,5270,5270,5270,5270,1
|
|
20240402,110800,20717240,5270,5270,5270,5270,1
|
|
20240402,110700,20711970,5270,5270,5270,5270,0
|
|
20240402,110600,20711970,5270,5270,5270,5270,1
|
|
20240402,110500,20706700,5270,5270,5270,5270,0
|
|
20240402,110400,20706700,5270,5270,5270,5270,1
|
|
20240402,110300,20701430,5270,5270,5270,5270,1
|
|
20240402,110200,20696160,5270,5270,5270,5270,0
|
|
20240402,110100,20696160,5270,5270,5270,5270,2
|
|
20240402,110000,20685620,5270,5270,5270,5270,0
|
|
20240402,105900,20685620,5270,5270,5270,5270,1
|
|
20240402,105800,20680350,5270,5270,5270,5270,0
|
|
20240402,105700,20680350,5270,5270,5270,5270,1
|
|
20240402,105600,20675080,5270,5270,5270,5270,1
|
|
20240402,105500,20669810,5270,5270,5270,5270,0
|
|
20240402,105400,20669810,5270,5270,5270,5270,1
|
|
20240402,105300,20664540,5260,5260,5260,5260,300
|
|
20240402,105200,19086540,5270,5270,5270,5270,1
|
|
20240402,105100,19081270,5270,5270,5270,5270,1
|
|
20240402,105000,19076000,5260,5260,5260,5260,200
|
|
20240402,104900,18024000,5270,5270,5270,5270,31
|
|
20240402,104800,17860630,5270,5270,5270,5270,0
|
|
20240402,104700,17860630,5270,5270,5270,5270,1
|
|
20240402,104600,17855360,5270,5280,5280,5270,1375
|
|
20240402,104500,10609100,5280,5280,5280,5280,0
|
|
20240402,104400,10609100,5280,5280,5280,5280,1
|
|
20240402,104300,10603820,5280,5280,5280,5280,0
|
|
20240402,104200,10603820,5280,5280,5280,5280,1
|
|
20240402,104100,10598540,5280,5280,5280,5280,1
|
|
20240402,104000,10593260,5280,5280,5280,5280,0
|
|
20240402,103900,10593260,5280,5280,5280,5280,1
|
|
20240402,103800,10587980,5280,5280,5280,5280,0
|
|
20240402,103700,10587980,5280,5280,5280,5280,1
|
|
20240402,103600,10582700,5290,5290,5290,5290,0
|
|
20240402,103500,10582700,5290,5290,5290,5290,1
|
|
20240402,103400,10577410,5290,5290,5290,5290,1
|
|
20240402,103300,10572120,5290,5290,5290,5290,0
|
|
20240402,103200,10572120,5290,5290,5290,5290,1
|
|
20240402,103100,10566830,5290,5280,5290,5280,9
|
|
20240402,103000,10519290,5280,5280,5280,5280,1
|
|
20240402,102900,10514010,5280,5280,5280,5280,1
|
|
20240402,102800,10508730,5280,5280,5280,5280,0
|
|
20240402,102700,10508730,5280,5280,5280,5280,1
|
|
20240402,102600,10503450,5280,5280,5280,5280,0
|
|
20240402,102500,10503450,5280,5280,5280,5280,1
|
|
20240402,102400,10498170,5280,5280,5280,5280,1
|
|
20240402,102300,10492890,5280,5280,5280,5280,9
|
|
20240402,102200,10445370,5280,5280,5280,5280,1
|
|
20240402,102100,10440090,5280,5280,5280,5280,0
|
|
20240402,102000,10440090,5280,5280,5280,5280,1
|
|
20240402,101900,10434810,5280,5280,5280,5280,1
|
|
20240402,101800,10429530,5290,5290,5290,5290,0
|
|
20240402,101700,10429530,5290,5290,5290,5290,1
|
|
20240402,101600,10424240,5290,5290,5290,5290,0
|
|
20240402,101500,10424240,5290,5290,5290,5290,48
|
|
20240402,101400,10170320,5290,5290,5290,5290,1
|
|
20240402,101300,10165030,5290,5290,5290,5290,0
|
|
20240402,101200,10165030,5290,5290,5290,5290,1
|
|
20240402,101100,10159740,5290,5290,5290,5290,0
|
|
20240402,101000,10159740,5290,5290,5290,5290,1
|
|
20240402,100900,10154450,5290,5290,5290,5290,4
|
|
20240402,100800,10133290,5290,5290,5290,5290,1
|
|
20240402,100700,10128000,5290,5290,5290,5290,1
|
|
20240402,100600,10122710,5290,5290,5290,5290,0
|
|
20240402,100500,10122710,5290,5290,5290,5290,1
|
|
20240402,100400,10117420,5230,5230,5230,5230,0
|
|
20240402,100300,10117420,5230,5290,5290,5230,6
|
|
20240402,100200,10085980,5230,5290,5290,5230,25
|
|
20240402,100100,9954980,5250,5250,5250,5250,8
|
|
20240402,100000,9912980,5300,5300,5300,5300,1
|
|
20240402,095900,9907680,5300,5300,5300,5300,20
|
|
20240402,095800,9801680,5300,5300,5300,5300,2
|
|
20240402,095700,9791080,5300,5300,5300,5300,1
|
|
20240402,095600,9785780,5300,5300,5300,5300,0
|
|
20240402,095500,9785780,5300,5300,5300,5300,1
|
|
20240402,095400,9780480,5300,5280,5300,5280,148
|
|
20240402,095300,8996840,5280,5280,5280,5280,3
|
|
20240402,095200,8981000,5280,5270,5280,5270,2
|
|
20240402,095100,8970450,5270,5270,5270,5270,0
|
|
20240402,095000,8970450,5270,5270,5270,5270,1
|
|
20240402,094900,8965180,5270,5270,5270,5270,520
|
|
20240402,094800,6224780,5260,5270,5270,5260,271
|
|
20240402,094700,4799310,5270,5270,5270,5270,0
|
|
20240402,094600,4799310,5270,5270,5270,5270,1
|
|
20240402,094500,4794040,5270,5270,5270,5270,1
|
|
20240402,094400,4788770,5270,5270,5270,5270,0
|
|
20240402,094300,4788770,5270,5270,5270,5270,1
|
|
20240402,094200,4783500,5270,5270,5270,5270,0
|
|
20240402,094100,4783500,5270,5270,5270,5270,0
|
|
20240402,094000,4783500,5270,5270,5270,5270,2
|
|
20240402,093900,4772960,5270,5270,5270,5270,0
|
|
20240402,093800,4772960,5270,5270,5270,5270,1
|
|
20240402,093700,4767690,5270,5270,5270,5270,0
|
|
20240402,093600,4767690,5270,5270,5270,5270,1
|
|
20240402,093500,4762420,5270,5270,5270,5270,1
|
|
20240402,093400,4757150,5270,5270,5270,5270,0
|
|
20240402,093300,4757150,5270,5270,5270,5270,1
|
|
20240402,093200,4751880,5270,5270,5270,5270,0
|
|
20240402,093100,4751880,5270,5270,5270,5270,1
|
|
20240402,093000,4746610,5270,5270,5270,5270,1
|
|
20240402,092900,4741340,5270,5270,5270,5270,3
|
|
20240402,092800,4725530,5270,5270,5270,5270,1
|
|
20240402,092700,4720260,5270,5270,5270,5270,0
|
|
20240402,092600,4720260,5270,5270,5270,5270,0
|
|
20240402,092500,4720260,5270,5270,5270,5270,1
|
|
20240402,092400,4714990,5270,5270,5270,5270,10
|
|
20240402,092300,4662290,5270,5270,5270,5270,1
|
|
20240402,092200,4657020,5270,5270,5270,5270,0
|
|
20240402,092100,4657020,5270,5270,5270,5270,1
|
|
20240402,092000,4651750,5270,5270,5270,5270,20
|
|
20240402,091900,4546350,5270,5270,5270,5260,514
|
|
20240402,091800,1842570,5270,5270,5270,5270,1
|
|
20240402,091700,1837300,5260,5260,5260,5260,185
|
|
20240402,091600,864200,5270,5270,5270,5270,1
|
|
20240402,091500,858930,5270,5270,5270,5270,0
|
|
20240402,091400,858930,5270,5270,5270,5270,71
|
|
20240402,091300,484760,5270,5270,5270,5270,0
|
|
20240402,091200,484760,5270,5270,5270,5270,81
|
|
20240402,091100,57890,5270,5270,5270,5270,1
|
|
20240402,091000,52620,5270,5270,5270,5270,0
|
|
20240402,090900,52620,5270,5270,5270,5270,1
|
|
20240402,090800,47350,5270,5270,5270,5270,1
|
|
20240402,090700,42080,5260,5260,5260,5260,0
|
|
20240402,090600,42080,5260,5260,5260,5260,2
|
|
20240402,090500,31560,5270,5270,5270,5270,0
|
|
20240402,090400,31560,5270,5270,5270,5270,0
|
|
20240402,090300,31560,5270,5270,5270,5270,1
|
|
20240402,090200,26290,5270,5270,5270,5270,1
|
|
20240402,090100,21020,5270,5250,5270,5250,3
|
|
20240402,090000,5240,5240,5240,5240,5240,1
|