599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,185600,373363960,5410,5410,5410,5410,958
|
|
20240402,185500,373363960,5410,5410,5410,5410,0
|
|
20240402,185400,373363960,5410,5410,5410,5410,0
|
|
20240402,185300,373363960,5410,5410,5410,5410,0
|
|
20240402,185200,373363960,5410,5410,5410,5410,0
|
|
20240402,185100,373363960,5410,5410,5410,5410,0
|
|
20240402,185000,373363960,5410,5410,5410,5410,0
|
|
20240402,184900,373363960,5410,5410,5410,5410,0
|
|
20240402,184800,373363960,5410,5410,5410,5410,0
|
|
20240402,184700,373363960,5410,5410,5410,5410,0
|
|
20240402,184600,373363960,5410,5410,5410,5410,0
|
|
20240402,184500,373363960,5410,5410,5410,5410,0
|
|
20240402,184400,373363960,5410,5410,5410,5410,0
|
|
20240402,184300,373363960,5410,5410,5410,5410,0
|
|
20240402,184200,373363960,5410,5410,5410,5410,0
|
|
20240402,184100,373363960,5410,5410,5410,5410,0
|
|
20240402,184000,373363960,5410,5410,5410,5410,0
|
|
20240402,183900,373363960,5410,5410,5410,5410,0
|
|
20240402,183800,373363960,5410,5410,5410,5410,0
|
|
20240402,183700,373363960,5410,5410,5410,5410,0
|
|
20240402,183600,373363960,5410,5410,5410,5410,0
|
|
20240402,183500,373363960,5410,5410,5410,5410,0
|
|
20240402,183400,373363960,5410,5410,5410,5410,0
|
|
20240402,183300,373363960,5410,5410,5410,5410,0
|
|
20240402,183200,373363960,5410,5410,5410,5410,0
|
|
20240402,183100,373363960,5410,5410,5410,5410,0
|
|
20240402,183000,373363960,5410,5410,5410,5410,0
|
|
20240402,182900,373363960,5410,5410,5410,5410,0
|
|
20240402,182800,373363960,5410,5410,5410,5410,0
|
|
20240402,182700,373363960,5410,5410,5410,5410,0
|
|
20240402,182600,373363960,5410,5410,5410,5410,958
|
|
20240402,182500,373363960,5410,5410,5410,5410,0
|
|
20240402,182400,373363960,5410,5410,5410,5410,0
|
|
20240402,182300,373363960,5410,5410,5410,5410,0
|
|
20240402,182200,373363960,5410,5410,5410,5410,0
|
|
20240402,182100,373363960,5410,5410,5410,5410,0
|
|
20240402,182000,373363960,5410,5410,5410,5410,0
|
|
20240402,181900,373363960,5410,5410,5410,5410,0
|
|
20240402,181800,373363960,5410,5410,5410,5410,0
|
|
20240402,181700,373363960,5410,5410,5410,5410,0
|
|
20240402,181600,373363960,5410,5410,5410,5410,0
|
|
20240402,181500,373363960,5410,5410,5410,5410,0
|
|
20240402,181400,373363960,5410,5410,5410,5410,0
|
|
20240402,181300,373363960,5410,5410,5410,5410,0
|
|
20240402,181200,373363960,5410,5410,5410,5410,0
|
|
20240402,181100,373363960,5410,5410,5410,5410,0
|
|
20240402,181000,373363960,5410,5410,5410,5410,0
|
|
20240402,180900,373363960,5410,5410,5410,5410,0
|
|
20240402,180800,373363960,5410,5410,5410,5410,0
|
|
20240402,180700,373363960,5410,5410,5410,5410,0
|
|
20240402,180600,373363960,5410,5410,5410,5410,0
|
|
20240402,180500,373363960,5410,5410,5410,5410,0
|
|
20240402,180400,373363960,5410,5410,5410,5410,0
|
|
20240402,180300,373363960,5410,5410,5410,5410,0
|
|
20240402,180200,373363960,5410,5410,5410,5410,0
|
|
20240402,180100,373363960,5410,5410,5410,5410,0
|
|
20240402,180000,373363960,5410,5410,5410,5410,0
|
|
20240402,175900,373363960,5410,5410,5410,5410,0
|
|
20240402,175800,373363960,5410,5410,5410,5410,0
|
|
20240402,175700,373363960,5410,5410,5410,5410,0
|
|
20240402,175600,373363960,5410,5410,5410,5410,958
|
|
20240402,175500,373363960,5410,5410,5410,5410,0
|
|
20240402,175400,373363960,5410,5410,5410,5410,0
|
|
20240402,175300,373363960,5410,5410,5410,5410,0
|
|
20240402,175200,373363960,5410,5410,5410,5410,0
|
|
20240402,175100,373363960,5410,5410,5410,5410,0
|
|
20240402,175000,373363960,5410,5410,5410,5410,0
|
|
20240402,174900,373363960,5410,5410,5410,5410,0
|
|
20240402,174800,373363960,5410,5410,5410,5410,0
|
|
20240402,174700,373363960,5410,5410,5410,5410,0
|
|
20240402,174600,373363960,5410,5410,5410,5410,0
|
|
20240402,174500,373363960,5410,5410,5410,5410,0
|
|
20240402,174400,373363960,5410,5410,5410,5410,0
|
|
20240402,174300,373363960,5410,5410,5410,5410,0
|
|
20240402,174200,373363960,5410,5410,5410,5410,0
|
|
20240402,174100,373363960,5410,5410,5410,5410,0
|
|
20240402,174000,373363960,5410,5410,5410,5410,0
|
|
20240402,173900,373363960,5410,5410,5410,5410,0
|
|
20240402,173800,373363960,5410,5410,5410,5410,0
|
|
20240402,173700,373363960,5410,5410,5410,5410,0
|
|
20240402,173600,373363960,5410,5410,5410,5410,0
|
|
20240402,173500,373363960,5410,5410,5410,5410,0
|
|
20240402,173400,373363960,5410,5410,5410,5410,0
|
|
20240402,173300,373363960,5410,5410,5410,5410,0
|
|
20240402,173200,373363960,5410,5410,5410,5410,0
|
|
20240402,173100,373363960,5410,5410,5410,5410,0
|
|
20240402,173000,373363960,5410,5410,5410,5410,0
|
|
20240402,172900,373363960,5410,5410,5410,5410,0
|
|
20240402,172800,373363960,5410,5410,5410,5410,0
|
|
20240402,172700,373363960,5410,5410,5410,5410,0
|
|
20240402,172600,373363960,5410,5410,5410,5410,958
|
|
20240402,172500,373363960,5410,5410,5410,5410,0
|
|
20240402,172400,373363960,5410,5410,5410,5410,0
|
|
20240402,172300,373363960,5410,5410,5410,5410,0
|
|
20240402,172200,373363960,5410,5410,5410,5410,0
|
|
20240402,172100,373363960,5410,5410,5410,5410,0
|
|
20240402,172000,373363960,5410,5410,5410,5410,0
|
|
20240402,171900,373363960,5410,5410,5410,5410,0
|
|
20240402,171800,373363960,5410,5410,5410,5410,0
|
|
20240402,171700,373363960,5410,5410,5410,5410,0
|
|
20240402,171600,373363960,5410,5410,5410,5410,0
|
|
20240402,171500,373363960,5410,5410,5410,5410,0
|
|
20240402,171400,373363960,5410,5410,5410,5410,0
|
|
20240402,171300,373363960,5410,5410,5410,5410,0
|
|
20240402,171200,373363960,5410,5410,5410,5410,0
|
|
20240402,171100,373363960,5410,5410,5410,5410,0
|
|
20240402,171000,373363960,5410,5410,5410,5410,0
|
|
20240402,170900,373363960,5410,5410,5410,5410,0
|
|
20240402,170800,373363960,5410,5410,5410,5410,0
|
|
20240402,170700,373363960,5410,5410,5410,5410,0
|
|
20240402,170600,373363960,5410,5410,5410,5410,0
|
|
20240402,170500,373363960,5410,5410,5410,5410,0
|
|
20240402,170400,373363960,5410,5410,5410,5410,0
|
|
20240402,170300,373363960,5410,5410,5410,5410,0
|
|
20240402,170200,373363960,5410,5410,5410,5410,0
|
|
20240402,170100,373363960,5410,5410,5410,5410,0
|
|
20240402,170000,373363960,5410,5410,5410,5410,0
|
|
20240402,165900,373363960,5410,5410,5410,5410,0
|
|
20240402,165800,373363960,5410,5410,5410,5410,0
|
|
20240402,165700,373363960,5410,5410,5410,5410,0
|
|
20240402,165600,373363960,5410,5410,5410,5410,958
|
|
20240402,165500,373363960,5410,5410,5410,5410,0
|
|
20240402,165400,373363960,5410,5410,5410,5410,0
|
|
20240402,165300,373363960,5410,5410,5410,5410,0
|
|
20240402,165200,373363960,5410,5410,5410,5410,0
|
|
20240402,165100,373363960,5410,5410,5410,5410,0
|
|
20240402,165000,373363960,5410,5410,5410,5410,0
|
|
20240402,164900,373363960,5410,5410,5410,5410,0
|
|
20240402,164800,373363960,5410,5410,5410,5410,0
|
|
20240402,164700,373363960,5410,5410,5410,5410,0
|
|
20240402,164600,373363960,5410,5410,5410,5410,0
|
|
20240402,164500,373363960,5410,5410,5410,5410,0
|
|
20240402,164400,373363960,5410,5410,5410,5410,0
|
|
20240402,164300,373363960,5410,5410,5410,5410,0
|
|
20240402,164200,373363960,5410,5410,5410,5410,0
|
|
20240402,164100,373363960,5410,5410,5410,5410,0
|
|
20240402,164000,373363960,5410,5410,5410,5410,0
|
|
20240402,163900,373363960,5410,5410,5410,5410,0
|
|
20240402,163800,373363960,5410,5410,5410,5410,0
|
|
20240402,163700,373363960,5410,5410,5410,5410,0
|
|
20240402,163600,373363960,5410,5410,5410,5410,0
|
|
20240402,163500,373363960,5410,5410,5410,5410,0
|
|
20240402,163400,373363960,5410,5410,5410,5410,0
|
|
20240402,163300,373363960,5410,5410,5410,5410,0
|
|
20240402,163200,373363960,5410,5410,5410,5410,0
|
|
20240402,163100,373363960,5410,5410,5410,5410,0
|
|
20240402,163000,373363960,5410,5410,5410,5410,0
|
|
20240402,162900,373363960,5410,5410,5410,5410,0
|
|
20240402,162800,373363960,5410,5410,5410,5410,0
|
|
20240402,162700,373363960,5410,5410,5410,5410,0
|
|
20240402,162600,373363960,5410,5410,5410,5410,958
|
|
20240402,162500,373363960,5410,5410,5410,5410,0
|
|
20240402,162400,373363960,5410,5410,5410,5410,0
|
|
20240402,162300,373363960,5410,5410,5410,5410,0
|
|
20240402,162200,373363960,5410,5410,5410,5410,0
|
|
20240402,162100,373363960,5410,5410,5410,5410,0
|
|
20240402,162000,373363960,5410,5410,5410,5410,0
|
|
20240402,161900,373363960,5410,5410,5410,5410,0
|
|
20240402,161800,373363960,5410,5410,5410,5410,0
|
|
20240402,161700,373363960,5410,5410,5410,5410,0
|
|
20240402,161600,373363960,5410,5410,5410,5410,0
|
|
20240402,161500,373363960,5410,5410,5410,5410,0
|
|
20240402,161400,373363960,5410,5410,5410,5410,0
|
|
20240402,161300,373363960,5410,5410,5410,5410,0
|
|
20240402,161200,373363960,5410,5410,5410,5410,0
|
|
20240402,161100,373363960,5410,5410,5410,5410,0
|
|
20240402,161000,373363960,5410,5410,5410,5410,0
|
|
20240402,160900,373363960,5410,5410,5410,5410,0
|
|
20240402,160800,373363960,5410,5410,5410,5410,0
|
|
20240402,160700,373363960,5410,5410,5410,5410,0
|
|
20240402,160600,373363960,5410,5410,5410,5410,0
|
|
20240402,160500,373363960,5410,5410,5410,5410,0
|
|
20240402,160400,373363960,5410,5410,5410,5410,0
|
|
20240402,160300,373363960,5410,5410,5410,5410,0
|
|
20240402,160200,373363960,5410,5410,5410,5410,0
|
|
20240402,160100,373363960,5410,5410,5410,5410,0
|
|
20240402,160000,373363960,5410,5410,5410,5410,0
|
|
20240402,155900,373363960,5410,5410,5410,5410,0
|
|
20240402,155800,373363960,5410,5410,5410,5410,0
|
|
20240402,155700,373363960,5410,5410,5410,5410,0
|
|
20240402,155600,373363960,5410,5410,5410,5410,958
|
|
20240402,155500,373363960,5410,5410,5410,5410,0
|
|
20240402,155400,373363960,5410,5410,5410,5410,0
|
|
20240402,155300,373363960,5410,5410,5410,5410,0
|
|
20240402,155200,373363960,5410,5410,5410,5410,0
|
|
20240402,155100,373363960,5410,5410,5410,5410,0
|
|
20240402,155000,373363960,5410,5410,5410,5410,0
|
|
20240402,154900,373363960,5410,5410,5410,5410,0
|
|
20240402,154800,373363960,5410,5410,5410,5410,0
|
|
20240402,154700,373363960,5410,5410,5410,5410,0
|
|
20240402,154600,373363960,5410,5410,5410,5410,0
|
|
20240402,154500,373363960,5410,5410,5410,5410,0
|
|
20240402,154400,373363960,5410,5410,5410,5410,0
|
|
20240402,154300,373363960,5410,5410,5410,5410,0
|
|
20240402,154200,373363960,5410,5410,5410,5410,0
|
|
20240402,154100,373363960,5410,5410,5410,5410,0
|
|
20240402,154000,373363960,5410,5410,5410,5410,0
|
|
20240402,153900,373363960,5410,5410,5410,5410,0
|
|
20240402,153800,373363960,5410,5410,5410,5410,0
|
|
20240402,153700,373363960,5410,5410,5410,5410,0
|
|
20240402,153600,373363960,5410,5410,5410,5410,0
|
|
20240402,153500,373363960,5410,5410,5410,5410,0
|
|
20240402,153400,373363960,5410,5410,5410,5410,0
|
|
20240402,153300,373363960,5410,5410,5410,5410,0
|
|
20240402,153200,373363960,5410,5410,5410,5410,0
|
|
20240402,153100,373363960,5410,5410,5410,5410,0
|
|
20240402,153000,373363960,5410,5410,5410,5410,958
|
|
20240402,152900,368181180,5410,5410,5410,5410,0
|
|
20240402,152800,368181180,5410,5410,5410,5410,0
|
|
20240402,152700,368181180,5410,5410,5410,5410,0
|
|
20240402,152600,368181180,5410,5410,5410,5410,0
|
|
20240402,152500,368181180,5410,5410,5410,5410,0
|
|
20240402,152400,368181180,5410,5410,5410,5410,0
|
|
20240402,152300,368181180,5410,5410,5410,5410,0
|
|
20240402,152200,368181180,5410,5410,5410,5410,0
|
|
20240402,152100,368181180,5410,5410,5410,5410,0
|
|
20240402,152000,368181180,5410,5410,5410,5410,0
|
|
20240402,151900,368181180,5410,5410,5410,5410,1
|
|
20240402,151800,368175770,5400,5420,5420,5400,762
|
|
20240402,151700,364060060,5410,5410,5410,5410,27
|
|
20240402,151600,363913990,5410,5420,5420,5410,10
|
|
20240402,151500,363859830,5420,5420,5420,5420,0
|
|
20240402,151400,363859830,5420,5420,5420,5420,0
|
|
20240402,151300,363859830,5420,5410,5420,5410,225
|
|
20240402,151200,362642570,5420,5420,5420,5420,0
|
|
20240402,151100,362642570,5420,5420,5420,5420,11
|
|
20240402,151000,362582950,5420,5420,5420,5420,0
|
|
20240402,150900,362582950,5420,5420,5420,5420,2
|
|
20240402,150800,362572110,5400,5410,5410,5400,66
|
|
20240402,150700,362215210,5410,5410,5410,5410,163
|
|
20240402,150600,361333380,5410,5410,5410,5410,10
|
|
20240402,150500,361279280,5410,5410,5410,5410,23
|
|
20240402,150400,361154850,5410,5410,5410,5410,51
|
|
20240402,150300,360878940,5410,5410,5410,5410,0
|
|
20240402,150200,360878940,5410,5410,5410,5410,0
|
|
20240402,150100,360878940,5410,5410,5410,5410,1
|
|
20240402,150000,360873530,5410,5410,5410,5410,0
|
|
20240402,145900,360873530,5410,5410,5410,5410,0
|
|
20240402,145800,360873530,5410,5410,5410,5410,200
|
|
20240402,145700,359791530,5410,5410,5410,5410,0
|
|
20240402,145600,359791530,5410,5400,5410,5400,14
|
|
20240402,145500,359715920,5400,5400,5400,5400,1
|
|
20240402,145400,359710520,5400,5410,5410,5400,40
|
|
20240402,145300,359494510,5400,5410,5410,5400,28
|
|
20240402,145200,359343300,5400,5400,5400,5400,25
|
|
20240402,145100,359208300,5400,5400,5400,5400,0
|
|
20240402,145000,359208300,5400,5400,5410,5400,512
|
|
20240402,144900,356443310,5410,5410,5410,5410,5
|
|
20240402,144800,356416260,5410,5410,5410,5410,730
|
|
20240402,144700,352466960,5420,5420,5420,5420,0
|
|
20240402,144600,352466960,5420,5420,5420,5420,502
|
|
20240402,144500,349746120,5430,5430,5430,5430,0
|
|
20240402,144400,349746120,5430,5430,5430,5430,0
|
|
20240402,144300,349746120,5430,5430,5430,5430,200
|
|
20240402,144200,348660120,5430,5430,5430,5430,2
|
|
20240402,144100,348649260,5440,5440,5440,5440,0
|
|
20240402,144000,348649260,5440,5440,5440,5440,4
|
|
20240402,143900,348627500,5440,5440,5440,5440,4
|
|
20240402,143800,348605740,5440,5440,5440,5440,1
|
|
20240402,143700,348600300,5440,5440,5440,5440,0
|
|
20240402,143600,348600300,5440,5440,5440,5440,0
|
|
20240402,143500,348600300,5440,5440,5440,5440,95
|
|
20240402,143400,348083500,5440,5440,5440,5440,0
|
|
20240402,143300,348083500,5440,5440,5440,5440,0
|
|
20240402,143200,348083500,5440,5440,5440,5440,0
|
|
20240402,143100,348083500,5440,5440,5440,5440,0
|
|
20240402,143000,348083500,5440,5440,5440,5440,1
|
|
20240402,142900,348078060,5420,5420,5420,5420,501
|
|
20240402,142800,345362640,5440,5440,5440,5440,0
|
|
20240402,142700,345362640,5440,5440,5440,5440,0
|
|
20240402,142600,345362640,5440,5440,5440,5440,0
|
|
20240402,142500,345362640,5440,5390,5440,5380,1115
|
|
20240402,142400,339347060,5400,5400,5400,5400,0
|
|
20240402,142300,339347060,5400,5430,5430,5400,5742
|
|
20240402,142200,308318160,5430,5430,5430,5430,0
|
|
20240402,142100,308318160,5430,5430,5430,5430,0
|
|
20240402,142000,308318160,5430,5430,5430,5430,0
|
|
20240402,141900,308318160,5430,5430,5430,5430,0
|
|
20240402,141800,308318160,5430,5430,5430,5430,44
|
|
20240402,141700,308079240,5440,5440,5440,5440,0
|
|
20240402,141600,308079240,5440,5440,5440,5440,11
|
|
20240402,141500,308019400,5420,5420,5420,5420,0
|
|
20240402,141400,308019400,5420,5420,5420,5420,15
|
|
20240402,141300,307938100,5430,5430,5430,5430,121
|
|
20240402,141200,307281070,5440,5440,5440,5440,0
|
|
20240402,141100,307281070,5440,5440,5440,5440,0
|
|
20240402,141000,307281070,5440,5440,5440,5440,0
|
|
20240402,140900,307281070,5440,5440,5440,5440,30
|
|
20240402,140800,307117870,5440,5440,5440,5440,0
|
|
20240402,140700,307117870,5440,5440,5440,5440,5
|
|
20240402,140600,307090670,5430,5430,5430,5430,0
|
|
20240402,140500,307090670,5430,5440,5440,5430,103
|
|
20240402,140400,306531370,5430,5430,5430,5430,0
|
|
20240402,140300,306531370,5430,5430,5430,5430,0
|
|
20240402,140200,306531370,5430,5430,5430,5430,0
|
|
20240402,140100,306531370,5430,5430,5430,5430,0
|
|
20240402,140000,306531370,5430,5440,5440,5430,1023
|
|
20240402,135900,300976390,5430,5430,5430,5430,0
|
|
20240402,135800,300976390,5430,5430,5430,5430,1
|
|
20240402,135700,300970960,5420,5420,5420,5420,810
|
|
20240402,135600,296580760,5420,5420,5420,5420,592
|
|
20240402,135500,293372120,5420,5420,5420,5420,0
|
|
20240402,135400,293372120,5420,5420,5420,5420,0
|
|
20240402,135300,293372120,5420,5430,5430,5420,5000
|
|
20240402,135200,266268250,5450,5450,5450,5450,0
|
|
20240402,135100,266268250,5450,5450,5450,5450,0
|
|
20240402,135000,266268250,5450,5450,5450,5450,0
|
|
20240402,134900,266268250,5450,5450,5450,5450,0
|
|
20240402,134800,266268250,5450,5440,5450,5440,282
|
|
20240402,134700,264734150,5430,5430,5430,5430,0
|
|
20240402,134600,264734150,5430,5430,5430,5430,5
|
|
20240402,134500,264707000,5450,5450,5450,5450,5
|
|
20240402,134400,264679750,5450,5450,5450,5450,0
|
|
20240402,134300,264679750,5450,5450,5450,5450,0
|
|
20240402,134200,264679750,5450,5450,5450,5450,0
|
|
20240402,134100,264679750,5450,5450,5450,5450,20
|
|
20240402,134000,264570750,5450,5450,5450,5450,0
|
|
20240402,133900,264570750,5450,5450,5450,5450,518
|
|
20240402,133800,261747650,5450,5450,5450,5450,0
|
|
20240402,133700,261747650,5450,5450,5450,5450,0
|
|
20240402,133600,261747650,5450,5450,5450,5450,0
|
|
20240402,133500,261747650,5450,5450,5450,5450,0
|
|
20240402,133400,261747650,5450,5450,5450,5450,0
|
|
20240402,133300,261747650,5450,5450,5450,5450,0
|
|
20240402,133200,261747650,5450,5450,5450,5450,0
|
|
20240402,133100,261747650,5450,5450,5450,5450,0
|
|
20240402,133000,261747650,5450,5450,5450,5450,0
|
|
20240402,132900,261747650,5450,5450,5450,5450,0
|
|
20240402,132800,261747650,5450,5450,5450,5450,0
|
|
20240402,132700,261747650,5450,5450,5450,5450,0
|
|
20240402,132600,261747650,5450,5450,5450,5450,0
|
|
20240402,132500,261747650,5450,5450,5450,5450,0
|
|
20240402,132400,261747650,5450,5450,5450,5450,0
|
|
20240402,132300,261747650,5450,5450,5450,5450,100
|
|
20240402,132200,261202650,5430,5430,5430,5430,0
|
|
20240402,132100,261202650,5430,5430,5430,5430,0
|
|
20240402,132000,261202650,5430,5430,5430,5430,700
|
|
20240402,131900,257401650,5460,5460,5460,5460,0
|
|
20240402,131800,257401650,5460,5460,5460,5460,0
|
|
20240402,131700,257401650,5460,5450,5460,5450,2
|
|
20240402,131600,257390740,5450,5450,5450,5450,5
|
|
20240402,131500,257363490,5450,5450,5450,5450,32
|
|
20240402,131400,257189090,5460,5460,5460,5460,0
|
|
20240402,131300,257189090,5460,5460,5460,5460,0
|
|
20240402,131200,257189090,5460,5460,5460,5460,0
|
|
20240402,131100,257189090,5460,5460,5460,5460,1
|
|
20240402,131000,257183630,5460,5460,5460,5460,6
|
|
20240402,130900,257150870,5460,5460,5460,5460,5
|
|
20240402,130800,257123570,5460,5460,5460,5460,0
|
|
20240402,130700,257123570,5460,5460,5460,5460,0
|
|
20240402,130600,257123570,5460,5460,5460,5460,0
|
|
20240402,130500,257123570,5460,5460,5460,5460,0
|
|
20240402,130400,257123570,5460,5460,5460,5460,0
|
|
20240402,130300,257123570,5460,5460,5460,5460,2
|
|
20240402,130200,257112650,5460,5460,5460,5460,18
|
|
20240402,130100,257014370,5460,5460,5460,5460,0
|
|
20240402,130000,257014370,5460,5460,5460,5460,1
|
|
20240402,125900,257008910,5460,5460,5460,5460,0
|
|
20240402,125800,257008910,5460,5460,5460,5460,1
|
|
20240402,125700,257003450,5460,5460,5460,5460,0
|
|
20240402,125600,257003450,5460,5460,5460,5460,1
|
|
20240402,125500,256997990,5460,5460,5460,5460,2122
|
|
20240402,125400,245411870,5460,5460,5460,5460,0
|
|
20240402,125300,245411870,5460,5450,5460,5450,803
|
|
20240402,125200,241035510,5450,5430,5450,5420,133
|
|
20240402,125100,240313290,5430,5430,5430,5430,346
|
|
20240402,125000,238434510,5440,5440,5440,5440,1
|
|
20240402,124900,238429070,5440,5440,5440,5440,58
|
|
20240402,124800,238113550,5440,5450,5450,5440,167
|
|
20240402,124700,237205060,5460,5460,5460,5460,0
|
|
20240402,124600,237205060,5460,5460,5460,5460,16
|
|
20240402,124500,237117700,5460,5460,5460,5460,0
|
|
20240402,124400,237117700,5460,5460,5460,5460,0
|
|
20240402,124300,237117700,5460,5460,5460,5460,0
|
|
20240402,124200,237117700,5460,5460,5460,5460,0
|
|
20240402,124100,237117700,5460,5460,5460,5460,0
|
|
20240402,124000,237117700,5460,5460,5460,5460,1
|
|
20240402,123900,237112240,5440,5450,5450,5440,102
|
|
20240402,123800,236556360,5460,5450,5460,5450,2
|
|
20240402,123700,236545450,5450,5450,5450,5450,0
|
|
20240402,123600,236545450,5450,5460,5460,5450,260
|
|
20240402,123500,235128350,5460,5460,5460,5460,0
|
|
20240402,123400,235128350,5460,5460,5460,5460,0
|
|
20240402,123300,235128350,5460,5460,5460,5460,0
|
|
20240402,123200,235128350,5460,5460,5460,5460,0
|
|
20240402,123100,235128350,5460,5460,5460,5460,0
|
|
20240402,123000,235128350,5460,5460,5470,5400,10088
|
|
20240402,122900,180380980,5470,5470,5470,5470,0
|
|
20240402,122800,180380980,5470,5470,5470,5470,0
|
|
20240402,122700,180380980,5470,5470,5470,5470,0
|
|
20240402,122600,180380980,5470,5470,5470,5470,20
|
|
20240402,122500,180271580,5470,5460,5470,5460,222
|
|
20240402,122400,179059450,5460,5460,5460,5460,9
|
|
20240402,122300,179010310,5460,5460,5460,5460,0
|
|
20240402,122200,179010310,5460,5460,5460,5460,7
|
|
20240402,122100,178972090,5450,5450,5450,5450,0
|
|
20240402,122000,178972090,5450,5450,5450,5450,0
|
|
20240402,121900,178972090,5450,5450,5450,5450,19
|
|
20240402,121800,178868540,5460,5460,5460,5460,0
|
|
20240402,121700,178868540,5460,5460,5460,5460,20
|
|
20240402,121600,178759340,5460,5460,5460,5460,0
|
|
20240402,121500,178759340,5460,5450,5460,5450,55
|
|
20240402,121400,178459410,5460,5460,5460,5460,0
|
|
20240402,121300,178459410,5460,5460,5460,5460,200
|
|
20240402,121200,177367410,5460,5460,5460,5460,19
|
|
20240402,121100,177263670,5450,5450,5450,5450,0
|
|
20240402,121000,177263670,5450,5450,5450,5450,100
|
|
20240402,120900,176718670,5460,5460,5460,5460,0
|
|
20240402,120800,176718670,5460,5460,5460,5460,0
|
|
20240402,120700,176718670,5460,5460,5460,5460,1
|
|
20240402,120600,176713210,5450,5450,5450,5450,0
|
|
20240402,120500,176713210,5450,5450,5450,5450,42
|
|
20240402,120400,176484310,5460,5450,5460,5450,6
|
|
20240402,120300,176451590,5460,5460,5460,5460,0
|
|
20240402,120200,176451590,5460,5460,5460,5460,1
|
|
20240402,120100,176446130,5450,5460,5460,5450,121
|
|
20240402,120000,175785570,5460,5460,5460,5460,10
|
|
20240402,115900,175730970,5460,5460,5460,5460,0
|
|
20240402,115800,175730970,5460,5460,5460,5460,1
|
|
20240402,115700,175725510,5460,5460,5460,5460,0
|
|
20240402,115600,175725510,5460,5460,5460,5460,0
|
|
20240402,115500,175725510,5460,5460,5460,5460,102
|
|
20240402,115400,175168590,5470,5470,5470,5470,30
|
|
20240402,115300,175004490,5470,5470,5470,5470,10
|
|
20240402,115200,174949790,5460,5460,5460,5460,0
|
|
20240402,115100,174949790,5460,5470,5470,5460,1851
|
|
20240402,115000,164842230,5480,5480,5480,5480,0
|
|
20240402,114900,164842230,5480,5480,5480,5480,0
|
|
20240402,114800,164842230,5480,5480,5480,5480,2
|
|
20240402,114700,164831270,5480,5480,5480,5480,2
|
|
20240402,114600,164820310,5480,5480,5480,5480,1
|
|
20240402,114500,164814830,5480,5480,5480,5480,10
|
|
20240402,114400,164760030,5480,5480,5480,5480,0
|
|
20240402,114300,164760030,5480,5480,5480,5480,0
|
|
20240402,114200,164760030,5480,5480,5480,5480,0
|
|
20240402,114100,164760030,5480,5480,5480,5480,0
|
|
20240402,114000,164760030,5480,5480,5480,5480,0
|
|
20240402,113900,164760030,5480,5480,5480,5480,10
|
|
20240402,113800,164705230,5480,5480,5480,5480,0
|
|
20240402,113700,164705230,5480,5480,5480,5480,0
|
|
20240402,113600,164705230,5480,5480,5480,5480,0
|
|
20240402,113500,164705230,5480,5480,5480,5480,0
|
|
20240402,113400,164705230,5480,5480,5480,5480,0
|
|
20240402,113300,164705230,5480,5480,5480,5480,0
|
|
20240402,113200,164705230,5480,5480,5480,5480,0
|
|
20240402,113100,164705230,5480,5480,5480,5480,0
|
|
20240402,113000,164705230,5480,5480,5480,5480,20
|
|
20240402,112900,164595630,5480,5480,5480,5480,24
|
|
20240402,112800,164464110,5480,5480,5480,5480,21
|
|
20240402,112700,164349030,5440,5440,5440,5440,1
|
|
20240402,112600,164343590,5480,5480,5480,5480,0
|
|
20240402,112500,164343590,5480,5480,5480,5480,0
|
|
20240402,112400,164343590,5480,5480,5480,5480,0
|
|
20240402,112300,164343590,5480,5480,5480,5480,1
|
|
20240402,112200,164338110,5480,5460,5480,5460,4000
|
|
20240402,112100,142489050,5460,5460,5460,5460,0
|
|
20240402,112000,142489050,5460,5460,5460,5460,0
|
|
20240402,111900,142489050,5460,5460,5460,5460,0
|
|
20240402,111800,142489050,5460,5450,5460,5450,101
|
|
20240402,111700,141938590,5450,5450,5450,5450,40
|
|
20240402,111600,141720590,5450,5450,5450,5450,0
|
|
20240402,111500,141720590,5450,5450,5450,5450,100
|
|
20240402,111400,141175590,5450,5450,5450,5450,6
|
|
20240402,111300,141142890,5460,5460,5460,5460,150
|
|
20240402,111200,140323890,5460,5460,5460,5460,0
|
|
20240402,111100,140323890,5460,5460,5460,5460,0
|
|
20240402,111000,140323890,5460,5460,5460,5460,1
|
|
20240402,110900,140318430,5460,5460,5460,5460,0
|
|
20240402,110800,140318430,5460,5450,5460,5450,203
|
|
20240402,110700,139212070,5450,5450,5450,5450,0
|
|
20240402,110600,139212070,5450,5450,5450,5450,0
|
|
20240402,110500,139212070,5450,5450,5450,5450,0
|
|
20240402,110400,139212070,5450,5440,5450,5440,109
|
|
20240402,110300,138618120,5440,5440,5440,5440,0
|
|
20240402,110200,138618120,5440,5440,5440,5440,500
|
|
20240402,110100,135898120,5450,5450,5450,5450,1
|
|
20240402,110000,135892670,5440,5440,5440,5440,0
|
|
20240402,105900,135892670,5440,5440,5440,5440,60
|
|
20240402,105800,135566270,5450,5450,5450,5450,1091
|
|
20240402,105700,129620320,5460,5460,5460,5460,1010
|
|
20240402,105600,124105720,5480,5480,5480,5480,0
|
|
20240402,105500,124105720,5480,5480,5480,5480,0
|
|
20240402,105400,124105720,5480,5480,5480,5480,1
|
|
20240402,105300,124100240,5450,5450,5450,5450,0
|
|
20240402,105200,124100240,5450,5450,5450,5450,0
|
|
20240402,105100,124100240,5450,5450,5450,5450,0
|
|
20240402,105000,124100240,5450,5450,5450,5450,0
|
|
20240402,104900,124100240,5450,5460,5460,5450,300
|
|
20240402,104800,122464740,5480,5480,5480,5480,0
|
|
20240402,104700,122464740,5480,5480,5480,5480,0
|
|
20240402,104600,122464740,5480,5480,5480,5480,0
|
|
20240402,104500,122464740,5480,5480,5480,5480,0
|
|
20240402,104400,122464740,5480,5480,5480,5480,0
|
|
20240402,104300,122464740,5480,5470,5480,5470,500
|
|
20240402,104200,119727240,5470,5470,5470,5470,0
|
|
20240402,104100,119727240,5470,5470,5470,5470,0
|
|
20240402,104000,119727240,5470,5460,5470,5450,1584
|
|
20240402,103900,111093200,5470,5470,5470,5470,6
|
|
20240402,103800,111060380,5460,5460,5460,5460,0
|
|
20240402,103700,111060380,5460,5460,5460,5460,101
|
|
20240402,103600,110508920,5460,5460,5460,5450,952
|
|
20240402,103500,105318960,5460,5460,5460,5460,589
|
|
20240402,103400,102103020,5470,5470,5470,5470,19
|
|
20240402,103300,101999090,5470,5470,5470,5470,23
|
|
20240402,103200,101873280,5470,5470,5470,5470,0
|
|
20240402,103100,101873280,5470,5470,5470,5470,13
|
|
20240402,103000,101802170,5470,5470,5470,5470,1
|
|
20240402,102900,101796700,5470,5470,5470,5470,2
|
|
20240402,102800,101785760,5480,5480,5480,5480,11
|
|
20240402,102700,101725480,5480,5480,5480,5480,100
|
|
20240402,102600,101177480,5480,5480,5480,5480,15
|
|
20240402,102500,101095280,5480,5460,5480,5460,633
|
|
20240402,102400,97639080,5460,5460,5460,5460,0
|
|
20240402,102300,97639080,5460,5460,5460,5460,951
|
|
20240402,102200,92446620,5480,5480,5480,5480,2
|
|
20240402,102100,92435660,5460,5460,5460,5460,0
|
|
20240402,102000,92435660,5460,5480,5480,5460,174
|
|
20240402,101900,91485420,5490,5470,5490,5470,429
|
|
20240402,101800,89131670,5460,5460,5460,5460,1
|
|
20240402,101700,89126210,5460,5460,5460,5460,15
|
|
20240402,101600,89044310,5470,5470,5470,5470,1
|
|
20240402,101500,89038840,5470,5460,5470,5460,788
|
|
20240402,101400,84736350,5470,5470,5470,5470,1
|
|
20240402,101300,84730880,5460,5470,5470,5460,1005
|
|
20240402,101200,79243530,5470,5470,5470,5470,469
|
|
20240402,101100,76678100,5470,5470,5470,5470,373
|
|
20240402,101000,74637790,5470,5470,5470,5470,200
|
|
20240402,100900,73543790,5480,5480,5480,5480,0
|
|
20240402,100800,73543790,5480,5480,5480,5480,177
|
|
20240402,100700,72573830,5490,5500,5500,5490,30
|
|
20240402,100600,72409030,5500,5500,5500,5500,0
|
|
20240402,100500,72409030,5500,5500,5500,5500,1
|
|
20240402,100400,72403530,5490,5500,5500,5490,58
|
|
20240402,100300,72085060,5500,5500,5500,5500,1
|
|
20240402,100200,72079560,5500,5500,5500,5500,0
|
|
20240402,100100,72079560,5500,5500,5500,5500,30
|
|
20240402,100000,71914560,5500,5500,5500,5500,11
|
|
20240402,095900,71854060,5500,5500,5500,5500,0
|
|
20240402,095800,71854060,5500,5500,5500,5500,0
|
|
20240402,095700,71854060,5500,5500,5500,5500,50
|
|
20240402,095600,71579060,5510,5510,5510,5510,0
|
|
20240402,095500,71579060,5510,5510,5510,5510,0
|
|
20240402,095400,71579060,5510,5510,5510,5510,100
|
|
20240402,095300,71028060,5510,5510,5510,5510,0
|
|
20240402,095200,71028060,5510,5510,5510,5510,1
|
|
20240402,095100,71022550,5510,5470,5510,5470,608
|
|
20240402,095000,67696750,5470,5480,5480,5470,800
|
|
20240402,094900,63315510,5490,5490,5490,5490,100
|
|
20240402,094800,62766510,5490,5490,5490,5490,118
|
|
20240402,094700,62118690,5500,5500,5500,5500,9
|
|
20240402,094600,62069190,5500,5500,5500,5500,4
|
|
20240402,094500,62047190,5490,5490,5490,5490,10
|
|
20240402,094400,61992290,5490,5490,5490,5490,200
|
|
20240402,094300,60894290,5480,5480,5480,5480,0
|
|
20240402,094200,60894290,5480,5480,5480,5480,467
|
|
20240402,094100,58335130,5500,5500,5500,5500,13
|
|
20240402,094000,58263630,5500,5500,5500,5500,3
|
|
20240402,093900,58247130,5500,5500,5500,5500,0
|
|
20240402,093800,58247130,5500,5500,5500,5500,1
|
|
20240402,093700,58241630,5500,5500,5500,5480,65
|
|
20240402,093600,57885290,5500,5500,5500,5500,2
|
|
20240402,093500,57874290,5500,5500,5500,5500,0
|
|
20240402,093400,57874290,5500,5500,5500,5500,14
|
|
20240402,093300,57797290,5500,5500,5500,5500,0
|
|
20240402,093200,57797290,5500,5490,5500,5490,101
|
|
20240402,093100,57242790,5500,5500,5500,5500,1
|
|
20240402,093000,57237290,5500,5500,5500,5500,20
|
|
20240402,092900,57127290,5500,5500,5500,5500,5
|
|
20240402,092800,57099790,5500,5500,5500,5500,11
|
|
20240402,092700,57039290,5500,5500,5500,5500,1
|
|
20240402,092600,57033790,5470,5470,5470,5470,0
|
|
20240402,092500,57033790,5470,5470,5470,5470,8
|
|
20240402,092400,56990030,5470,5470,5470,5470,223
|
|
20240402,092300,55770220,5470,5470,5470,5460,221
|
|
20240402,092200,54562550,5470,5490,5490,5470,4301
|
|
20240402,092100,31002720,5490,5500,5500,5490,1392
|
|
20240402,092000,23360630,5500,5500,5500,5500,0
|
|
20240402,091900,23360630,5500,5500,5500,5500,178
|
|
20240402,091800,22381630,5520,5520,5520,5520,0
|
|
20240402,091700,22381630,5520,5510,5520,5510,51
|
|
20240402,091600,22100610,5510,5510,5510,5510,0
|
|
20240402,091500,22100610,5510,5510,5510,5510,21
|
|
20240402,091400,21984900,5520,5500,5520,5500,140
|
|
20240402,091300,21214880,5510,5510,5510,5510,0
|
|
20240402,091200,21214880,5510,5520,5520,5510,325
|
|
20240402,091100,19424020,5510,5510,5510,5510,196
|
|
20240402,091000,18344060,5510,5510,5510,5510,0
|
|
20240402,090900,18344060,5510,5500,5510,5500,434
|
|
20240402,090800,15953740,5500,5510,5510,5500,557
|
|
20240402,090700,12890210,5500,5510,5510,5500,265
|
|
20240402,090600,11432560,5520,5510,5520,5510,268
|
|
20240402,090500,9955700,5520,5520,5520,5520,0
|
|
20240402,090400,9955700,5520,5520,5520,5520,12
|
|
20240402,090300,9889460,5520,5530,5530,5520,583
|
|
20240402,090200,6671210,5530,5540,5540,5530,300
|
|
20240402,090100,5012190,5550,5550,5550,5550,1
|
|
20240402,090000,5006640,5520,5520,5520,5520,907
|