625 lines
29 KiB
CSV
625 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,192200,152396835,3165,3165,3165,3165,5132
|
|
20240402,192100,152396835,3165,3165,3165,3165,0
|
|
20240402,192000,152396835,3165,3165,3165,3165,0
|
|
20240402,191900,152396835,3165,3165,3165,3165,0
|
|
20240402,191800,152396835,3165,3165,3165,3165,0
|
|
20240402,191700,152396835,3165,3165,3165,3165,0
|
|
20240402,191600,152396835,3165,3165,3165,3165,0
|
|
20240402,191500,152396835,3165,3165,3165,3165,0
|
|
20240402,191400,152396835,3165,3165,3165,3165,0
|
|
20240402,191300,152396835,3165,3165,3165,3165,0
|
|
20240402,191200,152396835,3165,3165,3165,3165,0
|
|
20240402,191100,152396835,3165,3165,3165,3165,0
|
|
20240402,191000,152396835,3165,3165,3165,3165,0
|
|
20240402,190900,152396835,3165,3165,3165,3165,0
|
|
20240402,190800,152396835,3165,3165,3165,3165,0
|
|
20240402,190700,152396835,3165,3165,3165,3165,0
|
|
20240402,190600,152396835,3165,3165,3165,3165,0
|
|
20240402,190500,152396835,3165,3165,3165,3165,0
|
|
20240402,190400,152396835,3165,3165,3165,3165,0
|
|
20240402,190300,152396835,3165,3165,3165,3165,0
|
|
20240402,190200,152396835,3165,3165,3165,3165,0
|
|
20240402,190100,152396835,3165,3165,3165,3165,0
|
|
20240402,190000,152396835,3165,3165,3165,3165,0
|
|
20240402,185900,152396835,3165,3165,3165,3165,0
|
|
20240402,185800,152396835,3165,3165,3165,3165,0
|
|
20240402,185700,152396835,3165,3165,3165,3165,0
|
|
20240402,185600,152396835,3165,3165,3165,3165,0
|
|
20240402,185500,152396835,3165,3165,3165,3165,0
|
|
20240402,185400,152396835,3165,3165,3165,3165,0
|
|
20240402,185300,152396835,3165,3165,3165,3165,0
|
|
20240402,185200,152396835,3165,3165,3165,3165,5132
|
|
20240402,185100,152396835,3165,3165,3165,3165,0
|
|
20240402,185000,152396835,3165,3165,3165,3165,0
|
|
20240402,184900,152396835,3165,3165,3165,3165,0
|
|
20240402,184800,152396835,3165,3165,3165,3165,0
|
|
20240402,184700,152396835,3165,3165,3165,3165,0
|
|
20240402,184600,152396835,3165,3165,3165,3165,0
|
|
20240402,184500,152396835,3165,3165,3165,3165,0
|
|
20240402,184400,152396835,3165,3165,3165,3165,0
|
|
20240402,184300,152396835,3165,3165,3165,3165,0
|
|
20240402,184200,152396835,3165,3165,3165,3165,0
|
|
20240402,184100,152396835,3165,3165,3165,3165,0
|
|
20240402,184000,152396835,3165,3165,3165,3165,0
|
|
20240402,183900,152396835,3165,3165,3165,3165,0
|
|
20240402,183800,152396835,3165,3165,3165,3165,0
|
|
20240402,183700,152396835,3165,3165,3165,3165,0
|
|
20240402,183600,152396835,3165,3165,3165,3165,0
|
|
20240402,183500,152396835,3165,3165,3165,3165,0
|
|
20240402,183400,152396835,3165,3165,3165,3165,0
|
|
20240402,183300,152396835,3165,3165,3165,3165,0
|
|
20240402,183200,152396835,3165,3165,3165,3165,0
|
|
20240402,183100,152396835,3165,3165,3165,3165,0
|
|
20240402,183000,152396835,3165,3165,3165,3165,0
|
|
20240402,182900,152396835,3165,3165,3165,3165,0
|
|
20240402,182800,152396835,3165,3165,3165,3165,0
|
|
20240402,182700,152396835,3165,3165,3165,3165,0
|
|
20240402,182600,152396835,3165,3165,3165,3165,0
|
|
20240402,182500,152396835,3165,3165,3165,3165,0
|
|
20240402,182400,152396835,3165,3165,3165,3165,0
|
|
20240402,182300,152396835,3165,3165,3165,3165,0
|
|
20240402,182200,152396835,3165,3165,3165,3165,5132
|
|
20240402,182100,152396835,3165,3165,3165,3165,0
|
|
20240402,182000,152396835,3165,3165,3165,3165,0
|
|
20240402,181900,152396835,3165,3165,3165,3165,0
|
|
20240402,181800,152396835,3165,3165,3165,3165,0
|
|
20240402,181700,152396835,3165,3165,3165,3165,0
|
|
20240402,181600,152396835,3165,3165,3165,3165,0
|
|
20240402,181500,152396835,3165,3165,3165,3165,0
|
|
20240402,181400,152396835,3165,3165,3165,3165,0
|
|
20240402,181300,152396835,3165,3165,3165,3165,0
|
|
20240402,181200,152396835,3165,3165,3165,3165,0
|
|
20240402,181100,152396835,3165,3165,3165,3165,0
|
|
20240402,181000,152396835,3165,3165,3165,3165,0
|
|
20240402,180900,152396835,3165,3165,3165,3165,0
|
|
20240402,180800,152396835,3165,3165,3165,3165,0
|
|
20240402,180700,152396835,3165,3165,3165,3165,0
|
|
20240402,180600,152396835,3165,3165,3165,3165,0
|
|
20240402,180500,152396835,3165,3165,3165,3165,0
|
|
20240402,180400,152396835,3165,3165,3165,3165,0
|
|
20240402,180300,152396835,3165,3165,3165,3165,0
|
|
20240402,180200,152396835,3165,3165,3165,3165,0
|
|
20240402,180100,152396835,3165,3165,3165,3165,0
|
|
20240402,180000,152396835,3165,3165,3165,3165,0
|
|
20240402,175900,152396835,3165,3165,3165,3165,0
|
|
20240402,175800,152396835,3165,3165,3165,3165,0
|
|
20240402,175700,152396835,3165,3165,3165,3165,0
|
|
20240402,175600,152396835,3165,3165,3165,3165,0
|
|
20240402,175500,152396835,3165,3165,3165,3165,0
|
|
20240402,175400,152396835,3165,3165,3165,3165,0
|
|
20240402,175300,152396835,3165,3165,3165,3165,0
|
|
20240402,175200,152396835,3165,3165,3165,3165,5132
|
|
20240402,175100,152396835,3165,3165,3165,3165,0
|
|
20240402,175000,152396835,3165,3165,3165,3165,0
|
|
20240402,174900,152396835,3165,3165,3165,3165,0
|
|
20240402,174800,152396835,3165,3165,3165,3165,0
|
|
20240402,174700,152396835,3165,3165,3165,3165,0
|
|
20240402,174600,152396835,3165,3165,3165,3165,0
|
|
20240402,174500,152396835,3165,3165,3165,3165,0
|
|
20240402,174400,152396835,3165,3165,3165,3165,0
|
|
20240402,174300,152396835,3165,3165,3165,3165,0
|
|
20240402,174200,152396835,3165,3165,3165,3165,0
|
|
20240402,174100,152396835,3165,3165,3165,3165,0
|
|
20240402,174000,152396835,3165,3165,3165,3165,0
|
|
20240402,173900,152396835,3165,3165,3165,3165,0
|
|
20240402,173800,152396835,3165,3165,3165,3165,0
|
|
20240402,173700,152396835,3165,3165,3165,3165,0
|
|
20240402,173600,152396835,3165,3165,3165,3165,0
|
|
20240402,173500,152396835,3165,3165,3165,3165,0
|
|
20240402,173400,152396835,3165,3165,3165,3165,0
|
|
20240402,173300,152396835,3165,3165,3165,3165,0
|
|
20240402,173200,152396835,3165,3165,3165,3165,0
|
|
20240402,173100,152396835,3165,3165,3165,3165,0
|
|
20240402,173000,152396835,3165,3165,3165,3165,0
|
|
20240402,172900,152396835,3165,3165,3165,3165,0
|
|
20240402,172800,152396835,3165,3165,3165,3165,0
|
|
20240402,172700,152396835,3165,3165,3165,3165,0
|
|
20240402,172600,152396835,3165,3165,3165,3165,0
|
|
20240402,172500,152396835,3165,3165,3165,3165,0
|
|
20240402,172400,152396835,3165,3165,3165,3165,0
|
|
20240402,172300,152396835,3165,3165,3165,3165,0
|
|
20240402,172200,152396835,3165,3165,3165,3165,5132
|
|
20240402,172100,152396835,3165,3165,3165,3165,0
|
|
20240402,172000,152396835,3165,3165,3165,3165,0
|
|
20240402,171900,152396835,3165,3165,3165,3165,0
|
|
20240402,171800,152396835,3165,3165,3165,3165,0
|
|
20240402,171700,152396835,3165,3165,3165,3165,0
|
|
20240402,171600,152396835,3165,3165,3165,3165,0
|
|
20240402,171500,152396835,3165,3165,3165,3165,0
|
|
20240402,171400,152396835,3165,3165,3165,3165,0
|
|
20240402,171300,152396835,3165,3165,3165,3165,0
|
|
20240402,171200,152396835,3165,3165,3165,3165,0
|
|
20240402,171100,152396835,3165,3165,3165,3165,0
|
|
20240402,171000,152396835,3165,3165,3165,3165,0
|
|
20240402,170900,152396835,3165,3165,3165,3165,0
|
|
20240402,170800,152396835,3165,3165,3165,3165,0
|
|
20240402,170700,152396835,3165,3165,3165,3165,0
|
|
20240402,170600,152396835,3165,3165,3165,3165,0
|
|
20240402,170500,152396835,3165,3165,3165,3165,0
|
|
20240402,170400,152396835,3165,3165,3165,3165,0
|
|
20240402,170300,152396835,3165,3165,3165,3165,0
|
|
20240402,170200,152396835,3165,3165,3165,3165,0
|
|
20240402,170100,152396835,3165,3165,3165,3165,0
|
|
20240402,170000,152396835,3165,3165,3165,3165,0
|
|
20240402,165900,152396835,3165,3165,3165,3165,0
|
|
20240402,165800,152396835,3165,3165,3165,3165,0
|
|
20240402,165700,152396835,3165,3165,3165,3165,0
|
|
20240402,165600,152396835,3165,3165,3165,3165,0
|
|
20240402,165500,152396835,3165,3165,3165,3165,0
|
|
20240402,165400,152396835,3165,3165,3165,3165,0
|
|
20240402,165300,152396835,3165,3165,3165,3165,0
|
|
20240402,165200,152396835,3165,3165,3165,3165,5132
|
|
20240402,165100,152396835,3165,3165,3165,3165,0
|
|
20240402,165000,152396835,3165,3165,3165,3165,0
|
|
20240402,164900,152396835,3165,3165,3165,3165,0
|
|
20240402,164800,152396835,3165,3165,3165,3165,0
|
|
20240402,164700,152396835,3165,3165,3165,3165,0
|
|
20240402,164600,152396835,3165,3165,3165,3165,0
|
|
20240402,164500,152396835,3165,3165,3165,3165,0
|
|
20240402,164400,152396835,3165,3165,3165,3165,0
|
|
20240402,164300,152396835,3165,3165,3165,3165,0
|
|
20240402,164200,152396835,3165,3165,3165,3165,0
|
|
20240402,164100,152396835,3165,3165,3165,3165,0
|
|
20240402,164000,152396835,3165,3165,3165,3165,0
|
|
20240402,163900,152396835,3165,3165,3165,3165,0
|
|
20240402,163800,152396835,3165,3165,3165,3165,0
|
|
20240402,163700,152396835,3165,3165,3165,3165,0
|
|
20240402,163600,152396835,3165,3165,3165,3165,0
|
|
20240402,163500,152396835,3165,3165,3165,3165,0
|
|
20240402,163400,152396835,3165,3165,3165,3165,0
|
|
20240402,163300,152396835,3165,3165,3165,3165,0
|
|
20240402,163200,152396835,3165,3165,3165,3165,0
|
|
20240402,163100,152396835,3165,3165,3165,3165,0
|
|
20240402,163000,152396835,3165,3165,3165,3165,0
|
|
20240402,162900,152396835,3165,3165,3165,3165,0
|
|
20240402,162800,152396835,3165,3165,3165,3165,0
|
|
20240402,162700,152396835,3165,3165,3165,3165,0
|
|
20240402,162600,152396835,3165,3165,3165,3165,0
|
|
20240402,162500,152396835,3165,3165,3165,3165,0
|
|
20240402,162400,152396835,3165,3165,3165,3165,0
|
|
20240402,162300,152396835,3165,3165,3165,3165,0
|
|
20240402,162200,152396835,3165,3165,3165,3165,5132
|
|
20240402,162100,152396835,3165,3165,3165,3165,0
|
|
20240402,162000,152396835,3165,3165,3165,3165,0
|
|
20240402,161900,152396835,3165,3165,3165,3165,0
|
|
20240402,161800,152396835,3165,3165,3165,3165,0
|
|
20240402,161700,152396835,3165,3165,3165,3165,0
|
|
20240402,161600,152396835,3165,3165,3165,3165,0
|
|
20240402,161500,152396835,3165,3165,3165,3165,0
|
|
20240402,161400,152396835,3165,3165,3165,3165,0
|
|
20240402,161300,152396835,3165,3165,3165,3165,0
|
|
20240402,161200,152396835,3165,3165,3165,3165,0
|
|
20240402,161100,152396835,3165,3165,3165,3165,0
|
|
20240402,161000,152396835,3165,3165,3165,3165,0
|
|
20240402,160900,152396835,3165,3165,3165,3165,0
|
|
20240402,160800,152396835,3165,3165,3165,3165,0
|
|
20240402,160700,152396835,3165,3165,3165,3165,0
|
|
20240402,160600,152396835,3165,3165,3165,3165,0
|
|
20240402,160500,152396835,3165,3165,3165,3165,0
|
|
20240402,160400,152396835,3165,3165,3165,3165,0
|
|
20240402,160300,152396835,3165,3165,3165,3165,0
|
|
20240402,160200,152396835,3165,3165,3165,3165,0
|
|
20240402,160100,152396835,3165,3165,3165,3165,0
|
|
20240402,160000,152396835,3165,3165,3165,3165,0
|
|
20240402,155900,152396835,3165,3165,3165,3165,0
|
|
20240402,155800,152396835,3165,3165,3165,3165,0
|
|
20240402,155700,152396835,3165,3165,3165,3165,0
|
|
20240402,155600,152396835,3165,3165,3165,3165,0
|
|
20240402,155500,152396835,3165,3165,3165,3165,0
|
|
20240402,155400,152396835,3165,3165,3165,3165,0
|
|
20240402,155300,152396835,3165,3165,3165,3165,0
|
|
20240402,155200,152396835,3165,3165,3165,3165,5132
|
|
20240402,155100,152396835,3165,3165,3165,3165,0
|
|
20240402,155000,152396835,3165,3165,3165,3165,0
|
|
20240402,154900,152396835,3165,3165,3165,3165,0
|
|
20240402,154800,152396835,3165,3165,3165,3165,0
|
|
20240402,154700,152396835,3165,3165,3165,3165,0
|
|
20240402,154600,152396835,3165,3165,3165,3165,0
|
|
20240402,154500,152396835,3165,3165,3165,3165,0
|
|
20240402,154400,152396835,3165,3165,3165,3165,0
|
|
20240402,154300,152396835,3165,3165,3165,3165,0
|
|
20240402,154200,152396835,3165,3165,3165,3165,0
|
|
20240402,154100,152396835,3165,3165,3165,3165,0
|
|
20240402,154000,152396835,3165,3165,3165,3165,0
|
|
20240402,153900,152396835,3165,3165,3165,3165,0
|
|
20240402,153800,152396835,3165,3165,3165,3165,0
|
|
20240402,153700,152396835,3165,3165,3165,3165,0
|
|
20240402,153600,152396835,3165,3165,3165,3165,0
|
|
20240402,153500,152396835,3165,3165,3165,3165,0
|
|
20240402,153400,152396835,3165,3165,3165,3165,0
|
|
20240402,153300,152396835,3165,3165,3165,3165,0
|
|
20240402,153200,152396835,3165,3165,3165,3165,0
|
|
20240402,153100,152396835,3165,3165,3165,3165,0
|
|
20240402,153000,152396835,3165,3165,3165,3165,5132
|
|
20240402,152900,136154055,3160,3160,3160,3160,0
|
|
20240402,152800,136154055,3160,3160,3160,3160,0
|
|
20240402,152700,136154055,3160,3160,3160,3160,0
|
|
20240402,152600,136154055,3160,3160,3160,3160,0
|
|
20240402,152500,136154055,3160,3160,3160,3160,0
|
|
20240402,152400,136154055,3160,3160,3160,3160,0
|
|
20240402,152300,136154055,3160,3160,3160,3160,0
|
|
20240402,152200,136154055,3160,3160,3160,3160,0
|
|
20240402,152100,136154055,3160,3160,3160,3160,0
|
|
20240402,152000,136154055,3160,3160,3160,3160,0
|
|
20240402,151900,136154055,3160,3160,3160,3160,22
|
|
20240402,151800,136084535,3160,3150,3160,3150,19
|
|
20240402,151700,136024510,3160,3145,3160,3145,389
|
|
20240402,151600,134800865,3145,3145,3145,3145,10
|
|
20240402,151500,134769415,3145,3145,3145,3145,0
|
|
20240402,151400,134769415,3145,3155,3155,3145,36
|
|
20240402,151300,134656170,3155,3155,3155,3155,3
|
|
20240402,151200,134646705,3160,3145,3160,3145,114
|
|
20240402,151100,134288010,3150,3150,3150,3150,18
|
|
20240402,151000,134231310,3155,3155,3155,3155,0
|
|
20240402,150900,134231310,3155,3155,3155,3155,0
|
|
20240402,150800,134231310,3155,3155,3155,3155,0
|
|
20240402,150700,134231310,3155,3155,3155,3155,1
|
|
20240402,150600,134228155,3160,3160,3160,3160,0
|
|
20240402,150500,134228155,3160,3160,3160,3160,0
|
|
20240402,150400,134228155,3160,3155,3160,3155,19
|
|
20240402,150300,134168140,3155,3155,3155,3155,50
|
|
20240402,150200,134010390,3155,3155,3155,3155,0
|
|
20240402,150100,134010390,3155,3155,3155,3155,0
|
|
20240402,150000,134010390,3155,3155,3155,3155,0
|
|
20240402,145900,134010390,3155,3155,3155,3155,407
|
|
20240402,145800,132726305,3155,3155,3155,3155,0
|
|
20240402,145700,132726305,3155,3155,3155,3155,0
|
|
20240402,145600,132726305,3155,3155,3155,3155,0
|
|
20240402,145500,132726305,3155,3155,3155,3155,0
|
|
20240402,145400,132726305,3155,3155,3155,3155,0
|
|
20240402,145300,132726305,3155,3155,3155,3155,0
|
|
20240402,145200,132726305,3155,3155,3155,3155,11
|
|
20240402,145100,132691600,3150,3150,3150,3150,501
|
|
20240402,145000,131113450,3155,3155,3155,3155,0
|
|
20240402,144900,131113450,3155,3155,3155,3155,0
|
|
20240402,144800,131113450,3155,3155,3155,3155,0
|
|
20240402,144700,131113450,3155,3155,3155,3155,0
|
|
20240402,144600,131113450,3155,3155,3155,3155,0
|
|
20240402,144500,131113450,3155,3155,3155,3155,0
|
|
20240402,144400,131113450,3155,3155,3155,3155,15
|
|
20240402,144300,131066125,3155,3155,3155,3155,0
|
|
20240402,144200,131066125,3155,3155,3155,3155,0
|
|
20240402,144100,131066125,3155,3155,3155,3155,0
|
|
20240402,144000,131066125,3155,3155,3155,3155,29
|
|
20240402,143900,130974630,3155,3155,3155,3155,0
|
|
20240402,143800,130974630,3155,3150,3155,3150,72
|
|
20240402,143700,130747775,3160,3160,3160,3160,0
|
|
20240402,143600,130747775,3160,3160,3160,3160,0
|
|
20240402,143500,130747775,3160,3160,3160,3160,0
|
|
20240402,143400,130747775,3160,3160,3160,3160,0
|
|
20240402,143300,130747775,3160,3160,3160,3160,0
|
|
20240402,143200,130747775,3160,3160,3160,3160,0
|
|
20240402,143100,130747775,3160,3160,3160,3160,0
|
|
20240402,143000,130747775,3160,3160,3160,3160,0
|
|
20240402,142900,130747775,3160,3160,3160,3160,0
|
|
20240402,142800,130747775,3160,3160,3160,3160,0
|
|
20240402,142700,130747775,3160,3160,3160,3160,11
|
|
20240402,142600,130713015,3145,3150,3150,3145,78
|
|
20240402,142500,130467320,3160,3160,3160,3160,0
|
|
20240402,142400,130467320,3160,3160,3160,3160,0
|
|
20240402,142300,130467320,3160,3160,3160,3160,0
|
|
20240402,142200,130467320,3160,3160,3160,3160,0
|
|
20240402,142100,130467320,3160,3160,3160,3160,0
|
|
20240402,142000,130467320,3160,3160,3160,3160,0
|
|
20240402,141900,130467320,3160,3160,3160,3160,0
|
|
20240402,141800,130467320,3160,3160,3160,3160,0
|
|
20240402,141700,130467320,3160,3160,3160,3160,0
|
|
20240402,141600,130467320,3160,3160,3160,3160,0
|
|
20240402,141500,130467320,3160,3160,3160,3160,0
|
|
20240402,141400,130467320,3160,3160,3160,3160,0
|
|
20240402,141300,130467320,3160,3160,3160,3160,3
|
|
20240402,141200,130457840,3140,3160,3160,3140,6883
|
|
20240402,141100,108844980,3150,3150,3150,3150,500
|
|
20240402,141000,107269980,3160,3160,3160,3160,0
|
|
20240402,140900,107269980,3160,3160,3160,3160,0
|
|
20240402,140800,107269980,3160,3160,3160,3160,12
|
|
20240402,140700,107232060,3140,3150,3150,3140,1145
|
|
20240402,140600,103633140,3160,3160,3160,3160,0
|
|
20240402,140500,103633140,3160,3160,3160,3160,0
|
|
20240402,140400,103633140,3160,3160,3160,3160,0
|
|
20240402,140300,103633140,3160,3150,3160,3150,52
|
|
20240402,140200,103469230,3160,3160,3160,3160,13
|
|
20240402,140100,103428150,3150,3155,3155,3150,4
|
|
20240402,140000,103415545,3160,3160,3160,3160,0
|
|
20240402,135900,103415545,3160,3160,3160,3160,0
|
|
20240402,135800,103415545,3160,3160,3160,3160,0
|
|
20240402,135700,103415545,3160,3160,3160,3160,0
|
|
20240402,135600,103415545,3160,3160,3160,3160,0
|
|
20240402,135500,103415545,3160,3160,3160,3160,0
|
|
20240402,135400,103415545,3160,3160,3160,3160,0
|
|
20240402,135300,103415545,3160,3150,3160,3150,137
|
|
20240402,135200,102983855,3160,3160,3160,3160,15
|
|
20240402,135100,102936455,3150,3150,3150,3150,0
|
|
20240402,135000,102936455,3150,3155,3155,3150,112
|
|
20240402,134900,102583650,3160,3160,3160,3160,2
|
|
20240402,134800,102577330,3165,3165,3165,3165,14
|
|
20240402,134700,102533020,3150,3155,3155,3150,135
|
|
20240402,134600,102107765,3160,3160,3160,3160,0
|
|
20240402,134500,102107765,3160,3165,3165,3160,15
|
|
20240402,134400,102060295,3160,3155,3160,3150,258
|
|
20240402,134300,101246040,3160,3160,3160,3160,0
|
|
20240402,134200,101246040,3160,3160,3160,3160,0
|
|
20240402,134100,101246040,3160,3160,3160,3160,0
|
|
20240402,134000,101246040,3160,3160,3160,3160,0
|
|
20240402,133900,101246040,3160,3160,3160,3160,1
|
|
20240402,133800,101242880,3165,3165,3165,3165,1
|
|
20240402,133700,101239715,3165,3165,3165,3165,14
|
|
20240402,133600,101195405,3150,3155,3155,3150,117
|
|
20240402,133500,100826830,3160,3160,3160,3160,0
|
|
20240402,133400,100826830,3160,3160,3160,3160,0
|
|
20240402,133300,100826830,3160,3160,3160,3160,0
|
|
20240402,133200,100826830,3160,3160,3160,3160,3
|
|
20240402,133100,100817350,3160,3160,3160,3160,0
|
|
20240402,133000,100817350,3160,3155,3160,3140,1636
|
|
20240402,132900,95676845,3160,3160,3160,3160,0
|
|
20240402,132800,95676845,3160,3160,3160,3160,0
|
|
20240402,132700,95676845,3160,3160,3160,3160,2
|
|
20240402,132600,95670525,3160,3160,3160,3160,0
|
|
20240402,132500,95670525,3160,3160,3160,3160,0
|
|
20240402,132400,95670525,3160,3160,3160,3160,1
|
|
20240402,132300,95667365,3165,3165,3165,3165,0
|
|
20240402,132200,95667365,3165,3165,3165,3165,7
|
|
20240402,132100,95645210,3165,3165,3165,3165,0
|
|
20240402,132000,95645210,3165,3165,3165,3165,0
|
|
20240402,131900,95645210,3165,3160,3165,3160,117
|
|
20240402,131800,95275400,3160,3160,3160,3160,0
|
|
20240402,131700,95275400,3160,3160,3160,3160,0
|
|
20240402,131600,95275400,3160,3160,3160,3160,10
|
|
20240402,131500,95243800,3160,3160,3160,3160,33
|
|
20240402,131400,95139520,3160,3160,3160,3160,0
|
|
20240402,131300,95139520,3160,3160,3160,3160,0
|
|
20240402,131200,95139520,3160,3160,3160,3160,0
|
|
20240402,131100,95139520,3160,3160,3160,3160,0
|
|
20240402,131000,95139520,3160,3160,3160,3160,16
|
|
20240402,130900,95088960,3150,3155,3155,3150,256
|
|
20240402,130800,94282530,3160,3160,3160,3160,2
|
|
20240402,130700,94276210,3165,3165,3165,3165,0
|
|
20240402,130600,94276210,3165,3165,3165,3165,0
|
|
20240402,130500,94276210,3165,3165,3165,3165,0
|
|
20240402,130400,94276210,3165,3165,3165,3165,0
|
|
20240402,130300,94276210,3165,3165,3165,3165,0
|
|
20240402,130200,94276210,3165,3165,3165,3165,0
|
|
20240402,130100,94276210,3165,3165,3165,3165,0
|
|
20240402,130000,94276210,3165,3165,3165,3165,0
|
|
20240402,125900,94276210,3165,3165,3165,3165,0
|
|
20240402,125800,94276210,3165,3165,3165,3165,0
|
|
20240402,125700,94276210,3165,3165,3165,3165,0
|
|
20240402,125600,94276210,3165,3165,3165,3165,0
|
|
20240402,125500,94276210,3165,3165,3165,3165,0
|
|
20240402,125400,94276210,3165,3165,3165,3165,0
|
|
20240402,125300,94276210,3165,3165,3165,3165,0
|
|
20240402,125200,94276210,3165,3165,3165,3165,0
|
|
20240402,125100,94276210,3165,3165,3165,3165,0
|
|
20240402,125000,94276210,3165,3165,3165,3165,0
|
|
20240402,124900,94276210,3165,3165,3165,3165,0
|
|
20240402,124800,94276210,3165,3165,3165,3165,0
|
|
20240402,124700,94276210,3165,3165,3165,3165,0
|
|
20240402,124600,94276210,3165,3165,3165,3165,0
|
|
20240402,124500,94276210,3165,3165,3165,3165,0
|
|
20240402,124400,94276210,3165,3165,3165,3165,1
|
|
20240402,124300,94273045,3165,3165,3165,3165,1
|
|
20240402,124200,94269880,3165,3165,3165,3165,0
|
|
20240402,124100,94269880,3165,3165,3165,3165,0
|
|
20240402,124000,94269880,3165,3165,3165,3165,0
|
|
20240402,123900,94269880,3165,3165,3165,3165,0
|
|
20240402,123800,94269880,3165,3165,3165,3165,0
|
|
20240402,123700,94269880,3165,3165,3165,3165,0
|
|
20240402,123600,94269880,3165,3165,3165,3165,0
|
|
20240402,123500,94269880,3165,3165,3165,3165,0
|
|
20240402,123400,94269880,3165,3165,3165,3165,0
|
|
20240402,123300,94269880,3165,3165,3165,3165,0
|
|
20240402,123200,94269880,3165,3165,3165,3165,0
|
|
20240402,123100,94269880,3165,3165,3165,3165,0
|
|
20240402,123000,94269880,3165,3165,3165,3165,0
|
|
20240402,122900,94269880,3165,3165,3165,3165,0
|
|
20240402,122800,94269880,3165,3165,3165,3165,0
|
|
20240402,122700,94269880,3165,3165,3165,3165,100
|
|
20240402,122600,93953380,3165,3165,3165,3165,0
|
|
20240402,122500,93953380,3165,3165,3165,3165,0
|
|
20240402,122400,93953380,3165,3165,3165,3165,15
|
|
20240402,122300,93905905,3150,3150,3150,3150,200
|
|
20240402,122200,93275905,3165,3165,3165,3165,0
|
|
20240402,122100,93275905,3165,3165,3165,3165,0
|
|
20240402,122000,93275905,3165,3165,3165,3165,0
|
|
20240402,121900,93275905,3165,3165,3165,3165,0
|
|
20240402,121800,93275905,3165,3165,3165,3165,0
|
|
20240402,121700,93275905,3165,3165,3165,3165,0
|
|
20240402,121600,93275905,3165,3150,3165,3150,124
|
|
20240402,121500,92885095,3150,3150,3150,3150,90
|
|
20240402,121400,92601595,3165,3165,3165,3165,0
|
|
20240402,121300,92601595,3165,3165,3165,3165,0
|
|
20240402,121200,92601595,3165,3165,3165,3165,0
|
|
20240402,121100,92601595,3165,3150,3165,3150,24
|
|
20240402,121000,92525785,3165,3165,3165,3165,0
|
|
20240402,120900,92525785,3165,3165,3165,3165,3
|
|
20240402,120800,92516290,3165,3165,3165,3165,0
|
|
20240402,120700,92516290,3165,3165,3165,3165,15
|
|
20240402,120600,92468815,3145,3150,3150,3145,2776
|
|
20240402,120500,83738265,3165,3165,3165,3165,0
|
|
20240402,120400,83738265,3165,3165,3165,3165,0
|
|
20240402,120300,83738265,3165,3165,3165,3165,0
|
|
20240402,120200,83738265,3165,3165,3165,3165,14
|
|
20240402,120100,83693955,3160,3160,3160,3160,1
|
|
20240402,120000,83690795,3165,3165,3165,3165,0
|
|
20240402,115900,83690795,3165,3165,3165,3165,0
|
|
20240402,115800,83690795,3165,3165,3165,3165,0
|
|
20240402,115700,83690795,3165,3165,3165,3165,0
|
|
20240402,115600,83690795,3165,3165,3165,3165,0
|
|
20240402,115500,83690795,3165,3165,3165,3165,0
|
|
20240402,115400,83690795,3165,3165,3165,3165,0
|
|
20240402,115300,83690795,3165,3165,3165,3165,0
|
|
20240402,115200,83690795,3165,3165,3165,3165,0
|
|
20240402,115100,83690795,3165,3165,3165,3165,0
|
|
20240402,115000,83690795,3165,3165,3165,3165,14
|
|
20240402,114900,83646485,3145,3150,3150,3145,14
|
|
20240402,114800,83602410,3165,3165,3165,3165,0
|
|
20240402,114700,83602410,3165,3165,3165,3165,0
|
|
20240402,114600,83602410,3165,3165,3165,3165,0
|
|
20240402,114500,83602410,3165,3165,3165,3165,15
|
|
20240402,114400,83554935,3150,3165,3165,3150,107
|
|
20240402,114300,83217810,3165,3165,3165,3165,11
|
|
20240402,114200,83182995,3145,3155,3155,3145,2000
|
|
20240402,114100,76881015,3165,3165,3165,3165,0
|
|
20240402,114000,76881015,3165,3165,3165,3165,0
|
|
20240402,113900,76881015,3165,3165,3165,3165,0
|
|
20240402,113800,76881015,3165,3165,3165,3165,98
|
|
20240402,113700,76570845,3165,3165,3165,3165,5
|
|
20240402,113600,76555020,3165,3165,3165,3165,0
|
|
20240402,113500,76555020,3165,3165,3165,3165,0
|
|
20240402,113400,76555020,3165,3165,3165,3165,0
|
|
20240402,113300,76555020,3165,3165,3165,3165,0
|
|
20240402,113200,76555020,3165,3165,3165,3165,0
|
|
20240402,113100,76555020,3165,3165,3165,3155,33
|
|
20240402,113000,76450675,3160,3160,3160,3160,0
|
|
20240402,112900,76450675,3160,3160,3160,3160,0
|
|
20240402,112800,76450675,3160,3160,3160,3160,0
|
|
20240402,112700,76450675,3160,3160,3160,3160,0
|
|
20240402,112600,76450675,3160,3160,3160,3160,0
|
|
20240402,112500,76450675,3160,3160,3160,3160,105
|
|
20240402,112400,76118875,3165,3165,3165,3165,0
|
|
20240402,112300,76118875,3165,3165,3165,3165,0
|
|
20240402,112200,76118875,3165,3165,3165,3165,0
|
|
20240402,112100,76118875,3165,3165,3165,3165,0
|
|
20240402,112000,76118875,3165,3165,3165,3165,0
|
|
20240402,111900,76118875,3165,3165,3165,3165,0
|
|
20240402,111800,76118875,3165,3165,3165,3165,0
|
|
20240402,111700,76118875,3165,3165,3165,3165,0
|
|
20240402,111600,76118875,3165,3165,3165,3165,0
|
|
20240402,111500,76118875,3165,3165,3165,3165,0
|
|
20240402,111400,76118875,3165,3165,3165,3165,0
|
|
20240402,111300,76118875,3165,3165,3165,3165,0
|
|
20240402,111200,76118875,3165,3165,3165,3165,0
|
|
20240402,111100,76118875,3165,3165,3165,3165,0
|
|
20240402,111000,76118875,3165,3165,3165,3165,0
|
|
20240402,110900,76118875,3165,3165,3165,3165,0
|
|
20240402,110800,76118875,3165,3165,3165,3165,14
|
|
20240402,110700,76074565,3160,3160,3160,3160,310
|
|
20240402,110600,75094965,3165,3165,3165,3165,0
|
|
20240402,110500,75094965,3165,3165,3165,3165,0
|
|
20240402,110400,75094965,3165,3160,3165,3160,125
|
|
20240402,110300,74699890,3160,3160,3160,3160,120
|
|
20240402,110200,74320690,3165,3165,3165,3165,0
|
|
20240402,110100,74320690,3165,3165,3165,3165,0
|
|
20240402,110000,74320690,3165,3165,3165,3165,0
|
|
20240402,105900,74320690,3165,3165,3165,3165,0
|
|
20240402,105800,74320690,3165,3160,3165,3160,234
|
|
20240402,105700,73581180,3165,3165,3165,3165,0
|
|
20240402,105600,73581180,3165,3165,3165,3165,0
|
|
20240402,105500,73581180,3165,3165,3165,3165,0
|
|
20240402,105400,73581180,3165,3165,3165,3165,0
|
|
20240402,105300,73581180,3165,3165,3165,3165,0
|
|
20240402,105200,73581180,3165,3165,3165,3165,0
|
|
20240402,105100,73581180,3165,3165,3165,3165,0
|
|
20240402,105000,73581180,3165,3165,3165,3165,0
|
|
20240402,104900,73581180,3165,3165,3165,3165,0
|
|
20240402,104800,73581180,3165,3165,3165,3165,0
|
|
20240402,104700,73581180,3165,3165,3165,3165,0
|
|
20240402,104600,73581180,3165,3165,3165,3165,0
|
|
20240402,104500,73581180,3165,3165,3165,3165,0
|
|
20240402,104400,73581180,3165,3165,3165,3165,0
|
|
20240402,104300,73581180,3165,3165,3165,3165,0
|
|
20240402,104200,73581180,3165,3165,3165,3165,0
|
|
20240402,104100,73581180,3165,3165,3165,3165,0
|
|
20240402,104000,73581180,3165,3165,3165,3165,0
|
|
20240402,103900,73581180,3165,3165,3165,3165,0
|
|
20240402,103800,73581180,3165,3165,3165,3165,0
|
|
20240402,103700,73581180,3165,3165,3165,3165,0
|
|
20240402,103600,73581180,3165,3165,3165,3165,4
|
|
20240402,103500,73568520,3165,3165,3165,3165,0
|
|
20240402,103400,73568520,3165,3165,3165,3165,0
|
|
20240402,103300,73568520,3165,3165,3165,3150,723
|
|
20240402,103200,71290725,3155,3155,3155,3155,53
|
|
20240402,103100,71123510,3165,3165,3165,3165,0
|
|
20240402,103000,71123510,3165,3165,3165,3165,0
|
|
20240402,102900,71123510,3165,3165,3165,3165,11
|
|
20240402,102800,71088695,3155,3155,3155,3155,340
|
|
20240402,102700,70015995,3155,3155,3155,3155,312
|
|
20240402,102600,69031635,3155,3155,3155,3155,0
|
|
20240402,102500,69031635,3155,3155,3155,3155,0
|
|
20240402,102400,69031635,3155,3155,3155,3155,37
|
|
20240402,102300,68914900,3155,3155,3155,3155,20
|
|
20240402,102200,68851800,3155,3155,3155,3155,10
|
|
20240402,102100,68820250,3155,3155,3155,3155,12
|
|
20240402,102000,68782390,3155,3150,3155,3150,21
|
|
20240402,101900,68716140,3155,3155,3155,3155,0
|
|
20240402,101800,68716140,3155,3150,3155,3150,20
|
|
20240402,101700,68653090,3155,3155,3155,3155,10
|
|
20240402,101600,68621540,3155,3155,3155,3155,283
|
|
20240402,101500,67728675,3155,3155,3155,3155,0
|
|
20240402,101400,67728675,3155,3155,3155,3155,0
|
|
20240402,101300,67728675,3155,3155,3155,3155,800
|
|
20240402,101200,65204675,3155,3155,3155,3155,0
|
|
20240402,101100,65204675,3155,3155,3155,3155,14
|
|
20240402,101000,65160505,3155,3155,3155,3155,316
|
|
20240402,100900,64163525,3155,3155,3155,3155,0
|
|
20240402,100800,64163525,3155,3155,3155,3155,22
|
|
20240402,100700,64094115,3150,3150,3150,3150,500
|
|
20240402,100600,62519115,3155,3155,3155,3155,20
|
|
20240402,100500,62456015,3155,3150,3155,3150,94
|
|
20240402,100400,62159860,3155,3155,3155,3150,717
|
|
20240402,100300,59899725,3155,3155,3155,3155,12
|
|
20240402,100200,59861865,3150,3150,3150,3150,2200
|
|
20240402,100100,52931865,3155,3155,3155,3155,0
|
|
20240402,100000,52931865,3155,3150,3155,3150,611
|
|
20240402,095900,51007160,3155,3155,3155,3155,0
|
|
20240402,095800,51007160,3155,3155,3155,3155,7
|
|
20240402,095700,50985075,3155,3155,3155,3155,1
|
|
20240402,095600,50981920,3155,3155,3155,3155,1
|
|
20240402,095500,50978765,3155,3155,3155,3155,0
|
|
20240402,095400,50978765,3155,3155,3155,3155,1
|
|
20240402,095300,50975610,3155,3155,3155,3155,10
|
|
20240402,095200,50944060,3155,3155,3155,3155,0
|
|
20240402,095100,50944060,3155,3155,3155,3155,0
|
|
20240402,095000,50944060,3155,3155,3155,3155,0
|
|
20240402,094900,50944060,3155,3155,3155,3155,0
|
|
20240402,094800,50944060,3155,3155,3155,3155,0
|
|
20240402,094700,50944060,3155,3155,3155,3155,0
|
|
20240402,094600,50944060,3155,3150,3155,3150,232
|
|
20240402,094500,50213200,3150,3150,3150,3150,70
|
|
20240402,094400,49992700,3150,3150,3150,3150,900
|
|
20240402,094300,47157700,3150,3150,3150,3150,723
|
|
20240402,094200,44880250,3150,3150,3150,3150,0
|
|
20240402,094100,44880250,3150,3155,3155,3150,6
|
|
20240402,094000,44861325,3155,3155,3155,3155,0
|
|
20240402,093900,44861325,3155,3155,3155,3155,0
|
|
20240402,093800,44861325,3155,3155,3155,3155,0
|
|
20240402,093700,44861325,3155,3155,3155,3155,11
|
|
20240402,093600,44826620,3150,3150,3150,3150,3116
|
|
20240402,093500,35011220,3155,3155,3155,3155,0
|
|
20240402,093400,35011220,3155,3155,3155,3155,2
|
|
20240402,093300,35004910,3155,3155,3155,3155,0
|
|
20240402,093200,35004910,3155,3155,3155,3155,500
|
|
20240402,093100,33427410,3155,3155,3155,3155,0
|
|
20240402,093000,33427410,3155,3165,3165,3155,338
|
|
20240402,092900,32360900,3165,3165,3165,3165,0
|
|
20240402,092800,32360900,3165,3165,3165,3165,0
|
|
20240402,092700,32360900,3165,3155,3165,3155,145
|
|
20240402,092600,31903315,3155,3165,3165,3155,168
|
|
20240402,092500,31373255,3165,3165,3165,3165,0
|
|
20240402,092400,31373255,3165,3165,3165,3165,11
|
|
20240402,092300,31338440,3150,3150,3150,3150,2961
|
|
20240402,092200,22011290,3165,3155,3165,3155,1000
|
|
20240402,092100,18846330,3155,3160,3160,3155,915
|
|
20240402,092000,15959495,3165,3165,3165,3165,0
|
|
20240402,091900,15959495,3165,3165,3165,3165,0
|
|
20240402,091800,15959495,3165,3165,3165,3165,0
|
|
20240402,091700,15959495,3165,3165,3165,3165,50
|
|
20240402,091600,15801245,3165,3165,3165,3165,0
|
|
20240402,091500,15801245,3165,3160,3165,3160,177
|
|
20240402,091400,15241870,3165,3165,3165,3165,310
|
|
20240402,091300,14260720,3165,3170,3170,3165,510
|
|
20240402,091200,12646520,3170,3170,3170,3170,0
|
|
20240402,091100,12646520,3170,3170,3170,3170,100
|
|
20240402,091000,12329520,3170,3170,3170,3170,0
|
|
20240402,090900,12329520,3170,3170,3170,3170,310
|
|
20240402,090800,11346820,3180,3180,3180,3180,0
|
|
20240402,090700,11346820,3180,3180,3180,3180,0
|
|
20240402,090600,11346820,3180,3180,3180,3180,0
|
|
20240402,090500,11346820,3180,3180,3180,3180,15
|
|
20240402,090400,11299120,3180,3165,3180,3165,143
|
|
20240402,090300,10846180,3180,3180,3180,3180,0
|
|
20240402,090200,10846180,3180,3180,3180,3180,0
|
|
20240402,090100,10846180,3180,3180,3180,3180,0
|
|
20240402,090000,10846180,3180,3185,3185,3170,3416
|