680 lines
34 KiB
CSV
680 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,201700,484478460,9990,9990,9990,9990,1833
|
|
20240402,201600,484478460,9990,9990,9990,9990,0
|
|
20240402,201500,484478460,9990,9990,9990,9990,0
|
|
20240402,201400,484478460,9990,9990,9990,9990,0
|
|
20240402,201300,484478460,9990,9990,9990,9990,0
|
|
20240402,201200,484478460,9990,9990,9990,9990,0
|
|
20240402,201100,484478460,9990,9990,9990,9990,0
|
|
20240402,201000,484478460,9990,9990,9990,9990,0
|
|
20240402,200900,484478460,9990,9990,9990,9990,0
|
|
20240402,200800,484478460,9990,9990,9990,9990,0
|
|
20240402,200700,484478460,9990,9990,9990,9990,0
|
|
20240402,200600,484478460,9990,9990,9990,9990,0
|
|
20240402,200500,484478460,9990,9990,9990,9990,0
|
|
20240402,200400,484478460,9990,9990,9990,9990,0
|
|
20240402,200300,484478460,9990,9990,9990,9990,0
|
|
20240402,200200,484478460,9990,9990,9990,9990,0
|
|
20240402,200100,484478460,9990,9990,9990,9990,0
|
|
20240402,200000,484478460,9990,9990,9990,9990,0
|
|
20240402,195900,484478460,9990,9990,9990,9990,0
|
|
20240402,195800,484478460,9990,9990,9990,9990,0
|
|
20240402,195700,484478460,9990,9990,9990,9990,0
|
|
20240402,195600,484478460,9990,9990,9990,9990,0
|
|
20240402,195500,484478460,9990,9990,9990,9990,0
|
|
20240402,195400,484478460,9990,9990,9990,9990,0
|
|
20240402,195300,484478460,9990,9990,9990,9990,0
|
|
20240402,195200,484478460,9990,9990,9990,9990,0
|
|
20240402,195100,484478460,9990,9990,9990,9990,0
|
|
20240402,195000,484478460,9990,9990,9990,9990,0
|
|
20240402,194900,484478460,9990,9990,9990,9990,0
|
|
20240402,194800,484478460,9990,9990,9990,9990,0
|
|
20240402,194700,484478460,9990,9990,9990,9990,1833
|
|
20240402,194600,484478460,9990,9990,9990,9990,0
|
|
20240402,194500,484478460,9990,9990,9990,9990,0
|
|
20240402,194400,484478460,9990,9990,9990,9990,0
|
|
20240402,194300,484478460,9990,9990,9990,9990,0
|
|
20240402,194200,484478460,9990,9990,9990,9990,0
|
|
20240402,194100,484478460,9990,9990,9990,9990,0
|
|
20240402,194000,484478460,9990,9990,9990,9990,0
|
|
20240402,193900,484478460,9990,9990,9990,9990,0
|
|
20240402,193800,484478460,9990,9990,9990,9990,0
|
|
20240402,193700,484478460,9990,9990,9990,9990,0
|
|
20240402,193600,484478460,9990,9990,9990,9990,0
|
|
20240402,193500,484478460,9990,9990,9990,9990,0
|
|
20240402,193400,484478460,9990,9990,9990,9990,0
|
|
20240402,193300,484478460,9990,9990,9990,9990,0
|
|
20240402,193200,484478460,9990,9990,9990,9990,0
|
|
20240402,193100,484478460,9990,9990,9990,9990,0
|
|
20240402,193000,484478460,9990,9990,9990,9990,0
|
|
20240402,192900,484478460,9990,9990,9990,9990,0
|
|
20240402,192800,484478460,9990,9990,9990,9990,0
|
|
20240402,192700,484478460,9990,9990,9990,9990,0
|
|
20240402,192600,484478460,9990,9990,9990,9990,0
|
|
20240402,192500,484478460,9990,9990,9990,9990,0
|
|
20240402,192400,484478460,9990,9990,9990,9990,0
|
|
20240402,192300,484478460,9990,9990,9990,9990,0
|
|
20240402,192200,484478460,9990,9990,9990,9990,0
|
|
20240402,192100,484478460,9990,9990,9990,9990,0
|
|
20240402,192000,484478460,9990,9990,9990,9990,0
|
|
20240402,191900,484478460,9990,9990,9990,9990,0
|
|
20240402,191800,484478460,9990,9990,9990,9990,0
|
|
20240402,191700,484478460,9990,9990,9990,9990,1833
|
|
20240402,191600,484478460,9990,9990,9990,9990,0
|
|
20240402,191500,484478460,9990,9990,9990,9990,0
|
|
20240402,191400,484478460,9990,9990,9990,9990,0
|
|
20240402,191300,484478460,9990,9990,9990,9990,0
|
|
20240402,191200,484478460,9990,9990,9990,9990,0
|
|
20240402,191100,484478460,9990,9990,9990,9990,0
|
|
20240402,191000,484478460,9990,9990,9990,9990,0
|
|
20240402,190900,484478460,9990,9990,9990,9990,0
|
|
20240402,190800,484478460,9990,9990,9990,9990,0
|
|
20240402,190700,484478460,9990,9990,9990,9990,0
|
|
20240402,190600,484478460,9990,9990,9990,9990,0
|
|
20240402,190500,484478460,9990,9990,9990,9990,0
|
|
20240402,190400,484478460,9990,9990,9990,9990,0
|
|
20240402,190300,484478460,9990,9990,9990,9990,0
|
|
20240402,190200,484478460,9990,9990,9990,9990,0
|
|
20240402,190100,484478460,9990,9990,9990,9990,0
|
|
20240402,190000,484478460,9990,9990,9990,9990,0
|
|
20240402,185900,484478460,9990,9990,9990,9990,0
|
|
20240402,185800,484478460,9990,9990,9990,9990,0
|
|
20240402,185700,484478460,9990,9990,9990,9990,0
|
|
20240402,185600,484478460,9990,9990,9990,9990,0
|
|
20240402,185500,484478460,9990,9990,9990,9990,0
|
|
20240402,185400,484478460,9990,9990,9990,9990,0
|
|
20240402,185300,484478460,9990,9990,9990,9990,0
|
|
20240402,185200,484478460,9990,9990,9990,9990,0
|
|
20240402,185100,484478460,9990,9990,9990,9990,0
|
|
20240402,185000,484478460,9990,9990,9990,9990,0
|
|
20240402,184900,484478460,9990,9990,9990,9990,0
|
|
20240402,184800,484478460,9990,9990,9990,9990,0
|
|
20240402,184700,484478460,9990,9990,9990,9990,1833
|
|
20240402,184600,484478460,9990,9990,9990,9990,0
|
|
20240402,184500,484478460,9990,9990,9990,9990,0
|
|
20240402,184400,484478460,9990,9990,9990,9990,0
|
|
20240402,184300,484478460,9990,9990,9990,9990,0
|
|
20240402,184200,484478460,9990,9990,9990,9990,0
|
|
20240402,184100,484478460,9990,9990,9990,9990,0
|
|
20240402,184000,484478460,9990,9990,9990,9990,0
|
|
20240402,183900,484478460,9990,9990,9990,9990,0
|
|
20240402,183800,484478460,9990,9990,9990,9990,0
|
|
20240402,183700,484478460,9990,9990,9990,9990,0
|
|
20240402,183600,484478460,9990,9990,9990,9990,0
|
|
20240402,183500,484478460,9990,9990,9990,9990,0
|
|
20240402,183400,484478460,9990,9990,9990,9990,0
|
|
20240402,183300,484478460,9990,9990,9990,9990,0
|
|
20240402,183200,484478460,9990,9990,9990,9990,0
|
|
20240402,183100,484478460,9990,9990,9990,9990,0
|
|
20240402,183000,484478460,9990,9990,9990,9990,0
|
|
20240402,182900,484478460,9990,9990,9990,9990,0
|
|
20240402,182800,484478460,9990,9990,9990,9990,0
|
|
20240402,182700,484478460,9990,9990,9990,9990,0
|
|
20240402,182600,484478460,9990,9990,9990,9990,0
|
|
20240402,182500,484478460,9990,9990,9990,9990,0
|
|
20240402,182400,484478460,9990,9990,9990,9990,0
|
|
20240402,182300,484478460,9990,9990,9990,9990,0
|
|
20240402,182200,484478460,9990,9990,9990,9990,0
|
|
20240402,182100,484478460,9990,9990,9990,9990,0
|
|
20240402,182000,484478460,9990,9990,9990,9990,0
|
|
20240402,181900,484478460,9990,9990,9990,9990,0
|
|
20240402,181800,484478460,9990,9990,9990,9990,0
|
|
20240402,181700,484478460,9990,9990,9990,9990,1833
|
|
20240402,181600,484478460,9990,9990,9990,9990,0
|
|
20240402,181500,484478460,9990,9990,9990,9990,0
|
|
20240402,181400,484478460,9990,9990,9990,9990,0
|
|
20240402,181300,484478460,9990,9990,9990,9990,0
|
|
20240402,181200,484478460,9990,9990,9990,9990,0
|
|
20240402,181100,484478460,9990,9990,9990,9990,0
|
|
20240402,181000,484478460,9990,9990,9990,9990,0
|
|
20240402,180900,484478460,9990,9990,9990,9990,0
|
|
20240402,180800,484478460,9990,9990,9990,9990,0
|
|
20240402,180700,484478460,9990,9990,9990,9990,0
|
|
20240402,180600,484478460,9990,9990,9990,9990,0
|
|
20240402,180500,484478460,9990,9990,9990,9990,0
|
|
20240402,180400,484478460,9990,9990,9990,9990,0
|
|
20240402,180300,484478460,9990,9990,9990,9990,0
|
|
20240402,180200,484478460,9990,9990,9990,9990,0
|
|
20240402,180100,484478460,9990,9990,9990,9990,0
|
|
20240402,180000,484478460,9990,9990,9990,9990,0
|
|
20240402,175900,484478460,9990,9990,9990,9990,0
|
|
20240402,175800,484478460,9990,9990,9990,9990,0
|
|
20240402,175700,484478460,9990,9990,9990,9990,0
|
|
20240402,175600,484478460,9990,9990,9990,9990,0
|
|
20240402,175500,484478460,9990,9990,9990,9990,0
|
|
20240402,175400,484478460,9990,9990,9990,9990,0
|
|
20240402,175300,484478460,9990,9990,9990,9990,0
|
|
20240402,175200,484478460,9990,9990,9990,9990,0
|
|
20240402,175100,484478460,9990,9990,9990,9990,0
|
|
20240402,175000,484478460,9990,9990,9990,9990,0
|
|
20240402,174900,484478460,9990,9990,9990,9990,0
|
|
20240402,174800,484478460,9990,9990,9990,9990,0
|
|
20240402,174700,484478460,9990,9990,9990,9990,1833
|
|
20240402,174600,484478460,9990,9990,9990,9990,0
|
|
20240402,174500,484478460,9990,9990,9990,9990,0
|
|
20240402,174400,484478460,9990,9990,9990,9990,0
|
|
20240402,174300,484478460,9990,9990,9990,9990,0
|
|
20240402,174200,484478460,9990,9990,9990,9990,0
|
|
20240402,174100,484478460,9990,9990,9990,9990,0
|
|
20240402,174000,484478460,9990,9990,9990,9990,0
|
|
20240402,173900,484478460,9990,9990,9990,9990,0
|
|
20240402,173800,484478460,9990,9990,9990,9990,0
|
|
20240402,173700,484478460,9990,9990,9990,9990,0
|
|
20240402,173600,484478460,9990,9990,9990,9990,0
|
|
20240402,173500,484478460,9990,9990,9990,9990,0
|
|
20240402,173400,484478460,9990,9990,9990,9990,0
|
|
20240402,173300,484478460,9990,9990,9990,9990,0
|
|
20240402,173200,484478460,9990,9990,9990,9990,0
|
|
20240402,173100,484478460,9990,9990,9990,9990,0
|
|
20240402,173000,484478460,9990,9990,9990,9990,0
|
|
20240402,172900,484478460,9990,9990,9990,9990,0
|
|
20240402,172800,484478460,9990,9990,9990,9990,0
|
|
20240402,172700,484478460,9990,9990,9990,9990,0
|
|
20240402,172600,484478460,9990,9990,9990,9990,0
|
|
20240402,172500,484478460,9990,9990,9990,9990,0
|
|
20240402,172400,484478460,9990,9990,9990,9990,0
|
|
20240402,172300,484478460,9990,9990,9990,9990,0
|
|
20240402,172200,484478460,9990,9990,9990,9990,0
|
|
20240402,172100,484478460,9990,9990,9990,9990,0
|
|
20240402,172000,484478460,9990,9990,9990,9990,0
|
|
20240402,171900,484478460,9990,9990,9990,9990,0
|
|
20240402,171800,484478460,9990,9990,9990,9990,0
|
|
20240402,171700,484478460,9990,9990,9990,9990,1833
|
|
20240402,171600,484478460,9990,9990,9990,9990,0
|
|
20240402,171500,484478460,9990,9990,9990,9990,0
|
|
20240402,171400,484478460,9990,9990,9990,9990,0
|
|
20240402,171300,484478460,9990,9990,9990,9990,0
|
|
20240402,171200,484478460,9990,9990,9990,9990,0
|
|
20240402,171100,484478460,9990,9990,9990,9990,0
|
|
20240402,171000,484478460,9990,9990,9990,9990,0
|
|
20240402,170900,484478460,9990,9990,9990,9990,0
|
|
20240402,170800,484478460,9990,9990,9990,9990,0
|
|
20240402,170700,484478460,9990,9990,9990,9990,0
|
|
20240402,170600,484478460,9990,9990,9990,9990,0
|
|
20240402,170500,484478460,9990,9990,9990,9990,0
|
|
20240402,170400,484478460,9990,9990,9990,9990,0
|
|
20240402,170300,484478460,9990,9990,9990,9990,0
|
|
20240402,170200,484478460,9990,9990,9990,9990,0
|
|
20240402,170100,484478460,9990,9990,9990,9990,0
|
|
20240402,170000,484478460,9990,9990,9990,9990,0
|
|
20240402,165900,484478460,9990,9990,9990,9990,0
|
|
20240402,165800,484478460,9990,9990,9990,9990,0
|
|
20240402,165700,484478460,9990,9990,9990,9990,0
|
|
20240402,165600,484478460,9990,9990,9990,9990,0
|
|
20240402,165500,484478460,9990,9990,9990,9990,0
|
|
20240402,165400,484478460,9990,9990,9990,9990,0
|
|
20240402,165300,484478460,9990,9990,9990,9990,0
|
|
20240402,165200,484478460,9990,9990,9990,9990,0
|
|
20240402,165100,484478460,9990,9990,9990,9990,0
|
|
20240402,165000,484478460,9990,9990,9990,9990,0
|
|
20240402,164900,484478460,9990,9990,9990,9990,0
|
|
20240402,164800,484478460,9990,9990,9990,9990,0
|
|
20240402,164700,484478460,9990,9990,9990,9990,1833
|
|
20240402,164600,484478460,9990,9990,9990,9990,0
|
|
20240402,164500,484478460,9990,9990,9990,9990,0
|
|
20240402,164400,484478460,9990,9990,9990,9990,0
|
|
20240402,164300,484478460,9990,9990,9990,9990,0
|
|
20240402,164200,484478460,9990,9990,9990,9990,0
|
|
20240402,164100,484478460,9990,9990,9990,9990,0
|
|
20240402,164000,484478460,9990,9990,9990,9990,0
|
|
20240402,163900,484478460,9990,9990,9990,9990,0
|
|
20240402,163800,484478460,9990,9990,9990,9990,0
|
|
20240402,163700,484478460,9990,9990,9990,9990,0
|
|
20240402,163600,484478460,9990,9990,9990,9990,0
|
|
20240402,163500,484478460,9990,9990,9990,9990,0
|
|
20240402,163400,484478460,9990,9990,9990,9990,0
|
|
20240402,163300,484478460,9990,9990,9990,9990,0
|
|
20240402,163200,484478460,9990,9990,9990,9990,0
|
|
20240402,163100,484478460,9990,9990,9990,9990,0
|
|
20240402,163000,484478460,9990,9990,9990,9990,0
|
|
20240402,162900,484478460,9990,9990,9990,9990,0
|
|
20240402,162800,484478460,9990,9990,9990,9990,0
|
|
20240402,162700,484478460,9990,9990,9990,9990,0
|
|
20240402,162600,484478460,9990,9990,9990,9990,0
|
|
20240402,162500,484478460,9990,9990,9990,9990,0
|
|
20240402,162400,484478460,9990,9990,9990,9990,0
|
|
20240402,162300,484478460,9990,9990,9990,9990,0
|
|
20240402,162200,484478460,9990,9990,9990,9990,0
|
|
20240402,162100,484478460,9990,9990,9990,9990,0
|
|
20240402,162000,484478460,9990,9990,9990,9990,0
|
|
20240402,161900,484478460,9990,9990,9990,9990,0
|
|
20240402,161800,484478460,9990,9990,9990,9990,0
|
|
20240402,161700,484478460,9990,9990,9990,9990,1833
|
|
20240402,161600,484478460,9990,9990,9990,9990,0
|
|
20240402,161500,484478460,9990,9990,9990,9990,0
|
|
20240402,161400,484478460,9990,9990,9990,9990,0
|
|
20240402,161300,484478460,9990,9990,9990,9990,0
|
|
20240402,161200,484478460,9990,9990,9990,9990,0
|
|
20240402,161100,484478460,9990,9990,9990,9990,0
|
|
20240402,161000,484478460,9990,9990,9990,9990,0
|
|
20240402,160900,484478460,9990,9990,9990,9990,0
|
|
20240402,160800,484478460,9990,9990,9990,9990,0
|
|
20240402,160700,484478460,9990,9990,9990,9990,0
|
|
20240402,160600,484478460,9990,9990,9990,9990,0
|
|
20240402,160500,484478460,9990,9990,9990,9990,0
|
|
20240402,160400,484478460,9990,9990,9990,9990,0
|
|
20240402,160300,484478460,9990,9990,9990,9990,0
|
|
20240402,160200,484478460,9990,9990,9990,9990,0
|
|
20240402,160100,484478460,9990,9990,9990,9990,0
|
|
20240402,160000,484478460,9990,9990,9990,9990,0
|
|
20240402,155900,484478460,9990,9990,9990,9990,0
|
|
20240402,155800,484478460,9990,9990,9990,9990,0
|
|
20240402,155700,484478460,9990,9990,9990,9990,0
|
|
20240402,155600,484478460,9990,9990,9990,9990,0
|
|
20240402,155500,484478460,9990,9990,9990,9990,0
|
|
20240402,155400,484478460,9990,9990,9990,9990,0
|
|
20240402,155300,484478460,9990,9990,9990,9990,0
|
|
20240402,155200,484478460,9990,9990,9990,9990,0
|
|
20240402,155100,484478460,9990,9990,9990,9990,0
|
|
20240402,155000,484478460,9990,9990,9990,9990,0
|
|
20240402,154900,484478460,9990,9990,9990,9990,0
|
|
20240402,154800,484478460,9990,9990,9990,9990,0
|
|
20240402,154700,484478460,9990,9990,9990,9990,1833
|
|
20240402,154600,484478460,9990,9990,9990,9990,0
|
|
20240402,154500,484478460,9990,9990,9990,9990,0
|
|
20240402,154400,484478460,9990,9990,9990,9990,0
|
|
20240402,154300,484478460,9990,9990,9990,9990,0
|
|
20240402,154200,484478460,9990,9990,9990,9990,0
|
|
20240402,154100,484478460,9990,9990,9990,9990,0
|
|
20240402,154000,484478460,9990,9990,9990,9990,0
|
|
20240402,153900,484478460,9990,9990,9990,9990,0
|
|
20240402,153800,484478460,9990,9990,9990,9990,0
|
|
20240402,153700,484478460,9990,9990,9990,9990,0
|
|
20240402,153600,484478460,9990,9990,9990,9990,0
|
|
20240402,153500,484478460,9990,9990,9990,9990,0
|
|
20240402,153400,484478460,9990,9990,9990,9990,0
|
|
20240402,153300,484478460,9990,9990,9990,9990,0
|
|
20240402,153200,484478460,9990,9990,9990,9990,0
|
|
20240402,153100,484478460,9990,9990,9990,9990,0
|
|
20240402,153000,484478460,9990,9990,9990,9990,1833
|
|
20240402,152900,466166790,10010,10010,10010,10010,0
|
|
20240402,152800,466166790,10010,10010,10010,10010,0
|
|
20240402,152700,466166790,10010,10010,10010,10010,0
|
|
20240402,152600,466166790,10010,10010,10010,10010,0
|
|
20240402,152500,466166790,10010,10010,10010,10010,0
|
|
20240402,152400,466166790,10010,10010,10010,10010,0
|
|
20240402,152300,466166790,10010,10010,10010,10010,0
|
|
20240402,152200,466166790,10010,10010,10010,10010,0
|
|
20240402,152100,466166790,10010,10010,10010,10010,0
|
|
20240402,152000,466166790,10010,10010,10010,10010,0
|
|
20240402,151900,466166790,10010,10010,10020,10010,53
|
|
20240402,151800,465636240,10010,10010,10010,10010,116
|
|
20240402,151700,464475080,10010,10010,10010,10010,552
|
|
20240402,151600,458949560,10010,10010,10020,10010,1672
|
|
20240402,151500,442212820,10010,10020,10020,10010,1088
|
|
20240402,151400,431320930,10020,10020,10020,10020,1
|
|
20240402,151300,431310910,10010,10010,10010,10010,11
|
|
20240402,151200,431200800,10020,10010,10020,10010,14
|
|
20240402,151100,431060620,10010,10010,10010,10010,68
|
|
20240402,151000,430379940,10020,10020,10020,10020,100
|
|
20240402,150900,429377940,10020,10020,10020,10020,0
|
|
20240402,150800,429377940,10020,10020,10020,10020,0
|
|
20240402,150700,429377940,10020,10020,10020,10020,0
|
|
20240402,150600,429377940,10020,10020,10020,10020,21
|
|
20240402,150500,429167520,10010,10010,10010,10010,59
|
|
20240402,150400,428576930,10010,10010,10010,10010,0
|
|
20240402,150300,428576930,10010,10010,10010,10010,1
|
|
20240402,150200,428566920,10010,10010,10010,10010,0
|
|
20240402,150100,428566920,10010,10020,10020,10010,522
|
|
20240402,150000,423336690,10010,10010,10010,10010,748
|
|
20240402,145900,415849210,10020,10010,10020,10010,28
|
|
20240402,145800,415568870,10010,10020,10020,10010,46
|
|
20240402,145700,415108350,10020,10020,10020,10020,0
|
|
20240402,145600,415108350,10020,10020,10020,10020,5
|
|
20240402,145500,415058250,10020,10020,10020,10020,1
|
|
20240402,145400,415048230,10020,10020,10020,10020,66
|
|
20240402,145300,414386910,10020,10020,10020,10020,0
|
|
20240402,145200,414386910,10020,10000,10020,10000,1083
|
|
20240402,145100,403539910,10010,10010,10010,10010,0
|
|
20240402,145000,403539910,10010,10020,10020,10000,935
|
|
20240402,144900,394180940,10010,10010,10010,10010,50
|
|
20240402,144800,393680440,10020,10020,10020,10020,3
|
|
20240402,144700,393650380,10020,10020,10020,10020,0
|
|
20240402,144600,393650380,10020,10010,10020,10010,91
|
|
20240402,144500,392739400,10010,10010,10010,10010,100
|
|
20240402,144400,391738400,10000,10010,10020,10000,444
|
|
20240402,144300,387294090,10000,10010,10010,10000,852
|
|
20240402,144200,378774030,10010,10010,10010,10010,62
|
|
20240402,144100,378153410,10000,10000,10000,10000,0
|
|
20240402,144000,378153410,10000,10000,10000,10000,68
|
|
20240402,143900,377473410,10010,10010,10010,10010,7
|
|
20240402,143800,377403340,10010,10020,10020,10010,34
|
|
20240402,143700,377062990,10020,10010,10020,10010,29
|
|
20240402,143600,376772670,10000,10010,10010,10000,70
|
|
20240402,143500,376072130,10020,10010,10020,10010,33
|
|
20240402,143400,375741740,10010,10010,10010,10010,14
|
|
20240402,143300,375601600,10000,10010,10010,10000,55
|
|
20240402,143200,375051550,10010,10010,10010,10010,8
|
|
20240402,143100,374971470,10010,10010,10010,10010,8
|
|
20240402,143000,374891390,10000,10010,10010,10000,2604
|
|
20240402,142900,348826560,10020,10020,10020,10020,3
|
|
20240402,142800,348796500,10010,10010,10010,10010,325
|
|
20240402,142700,345543250,10020,10020,10020,10020,6
|
|
20240402,142600,345483130,10020,10020,10020,10020,0
|
|
20240402,142500,345483130,10020,10020,10020,10020,5
|
|
20240402,142400,345433030,10020,10020,10020,10020,6
|
|
20240402,142300,345372910,10010,10010,10010,10010,0
|
|
20240402,142200,345372910,10010,10010,10020,10010,965
|
|
20240402,142100,335713220,10020,10020,10020,10020,6
|
|
20240402,142000,335653100,10030,10020,10030,10010,37
|
|
20240402,141900,335282580,10010,10020,10020,10010,108
|
|
20240402,141800,334201420,10020,10020,10020,10020,4
|
|
20240402,141700,334161340,10010,10020,10020,10010,238
|
|
20240402,141600,331776720,10020,10010,10020,10010,88
|
|
20240402,141500,330895760,10020,10020,10020,10020,0
|
|
20240402,141400,330895760,10020,10020,10020,10020,4
|
|
20240402,141300,330855680,10020,10010,10020,10010,120
|
|
20240402,141200,329653480,10020,10020,10020,10020,5
|
|
20240402,141100,329603380,10020,10020,10020,10020,49
|
|
20240402,141000,329112400,10020,10020,10020,10020,19
|
|
20240402,140900,328922020,10010,10020,10020,10010,152
|
|
20240402,140800,327400440,10010,10010,10010,10010,1
|
|
20240402,140700,327390430,10020,10020,10020,10020,12
|
|
20240402,140600,327270190,10020,10020,10020,10020,1
|
|
20240402,140500,327260170,10010,10020,10020,10010,36
|
|
20240402,140400,326899550,10020,10020,10020,10020,108
|
|
20240402,140300,325817390,10020,10020,10020,10010,89
|
|
20240402,140200,324926390,10020,10020,10020,10020,0
|
|
20240402,140100,324926390,10020,10020,10020,10020,6
|
|
20240402,140000,324866270,10020,10020,10020,10020,0
|
|
20240402,135900,324866270,10020,10020,10020,10020,7
|
|
20240402,135800,324796130,10010,10010,10010,10010,378
|
|
20240402,135700,321012350,10020,10020,10020,10020,6
|
|
20240402,135600,320952230,10020,10020,10020,10020,10
|
|
20240402,135500,320852030,10020,10010,10020,10010,110
|
|
20240402,135400,319750880,10010,10030,10030,10010,5630
|
|
20240402,135300,263338940,10020,10020,10020,10020,78
|
|
20240402,135200,262557380,10030,10030,10030,10030,4
|
|
20240402,135100,262517260,10030,10030,10030,10030,414
|
|
20240402,135000,258364840,10040,10040,10040,10040,7
|
|
20240402,134900,258294560,10040,10040,10040,10040,1
|
|
20240402,134800,258284520,10040,10040,10040,10040,3
|
|
20240402,134700,258254400,10030,10040,10040,10030,290
|
|
20240402,134600,255342980,10050,10050,10050,10050,6
|
|
20240402,134500,255282680,10050,10050,10050,10050,0
|
|
20240402,134400,255282680,10050,10040,10050,10040,15
|
|
20240402,134300,255132030,10040,10040,10040,10040,31
|
|
20240402,134200,254820790,10050,10050,10050,10050,7
|
|
20240402,134100,254750440,10040,10040,10040,10040,9
|
|
20240402,134000,254660080,10040,10050,10050,10040,17
|
|
20240402,133900,254489360,10040,10040,10040,10040,59
|
|
20240402,133800,253897000,10050,10050,10050,10040,117
|
|
20240402,133700,252721250,10050,10050,10050,10050,0
|
|
20240402,133600,252721250,10050,10050,10050,10050,4
|
|
20240402,133500,252681050,10040,10050,10050,10040,36
|
|
20240402,133400,252319550,10040,10040,10040,10040,18
|
|
20240402,133300,252138830,10050,10050,10050,10050,4
|
|
20240402,133200,252098630,10040,10040,10040,10040,0
|
|
20240402,133100,252098630,10040,10040,10040,10040,5
|
|
20240402,133000,252048430,10050,10050,10050,10050,1
|
|
20240402,132900,252038380,10030,10040,10040,10030,15
|
|
20240402,132800,251887880,10030,10030,10030,10030,0
|
|
20240402,132700,251887880,10030,10040,10040,10030,34
|
|
20240402,132600,251546780,10040,10040,10040,10040,17
|
|
20240402,132500,251376100,10050,10050,10050,10050,3
|
|
20240402,132400,251345950,10050,10050,10050,10050,1
|
|
20240402,132300,251335900,10050,10050,10050,10040,199
|
|
20240402,132200,249336040,10050,10050,10050,10050,0
|
|
20240402,132100,249336040,10050,10050,10050,10050,4
|
|
20240402,132000,249295840,10050,10050,10050,10050,0
|
|
20240402,131900,249295840,10050,10050,10050,10050,5
|
|
20240402,131800,249245590,10050,10050,10050,10050,2
|
|
20240402,131700,249225490,10040,10050,10050,10040,216
|
|
20240402,131600,247056000,10050,10050,10050,10050,8
|
|
20240402,131500,246975600,10040,10040,10040,10040,0
|
|
20240402,131400,246975600,10040,10040,10040,10040,3
|
|
20240402,131300,246945480,10030,10050,10050,10030,84
|
|
20240402,131200,246102940,10030,10040,10040,10030,109
|
|
20240402,131100,245008590,10040,10040,10040,10040,0
|
|
20240402,131000,245008590,10040,10040,10040,10040,3
|
|
20240402,130900,244978470,10040,10040,10040,10040,0
|
|
20240402,130800,244978470,10040,10040,10040,10040,7
|
|
20240402,130700,244908190,10030,10030,10030,10030,20
|
|
20240402,130600,244707590,10040,10040,10040,10040,4
|
|
20240402,130500,244667430,10040,10040,10040,10040,0
|
|
20240402,130400,244667430,10040,10040,10040,10040,5
|
|
20240402,130300,244617230,10030,10030,10030,10030,717
|
|
20240402,130200,237425720,10020,10030,10030,10020,1672
|
|
20240402,130100,220656860,10030,10040,10040,10030,34
|
|
20240402,130000,220315760,10030,10030,10030,10030,0
|
|
20240402,125900,220315760,10030,10040,10040,10030,4
|
|
20240402,125800,220275610,10040,10040,10040,10040,0
|
|
20240402,125700,220275610,10040,10040,10040,10040,8
|
|
20240402,125600,220195290,10040,10040,10040,10040,0
|
|
20240402,125500,220195290,10040,10040,10040,10040,3
|
|
20240402,125400,220165170,10040,10040,10040,10040,0
|
|
20240402,125300,220165170,10040,10040,10040,10040,36
|
|
20240402,125200,219803730,10040,10040,10040,10040,10
|
|
20240402,125100,219703330,10040,10040,10040,10040,5
|
|
20240402,125000,219653130,10040,10040,10040,10040,4
|
|
20240402,124900,219612970,10050,10050,10050,10050,6
|
|
20240402,124800,219552670,10050,10050,10050,10050,0
|
|
20240402,124700,219552670,10050,10040,10050,10040,28
|
|
20240402,124600,219271510,10030,10030,10030,10030,1
|
|
20240402,124500,219261480,10040,10040,10040,10040,0
|
|
20240402,124400,219261480,10040,10040,10040,10040,3
|
|
20240402,124300,219231360,10030,10030,10030,10030,0
|
|
20240402,124200,219231360,10030,10030,10040,10030,253
|
|
20240402,124100,216693700,10040,10040,10040,10040,0
|
|
20240402,124000,216693700,10040,10040,10040,10040,4
|
|
20240402,123900,216653540,10040,10040,10040,10040,6
|
|
20240402,123800,216593300,10030,10030,10030,10030,77
|
|
20240402,123700,215820990,10030,10030,10030,10030,0
|
|
20240402,123600,215820990,10030,10040,10040,10030,534
|
|
20240402,123500,210464910,10030,10030,10030,10030,0
|
|
20240402,123400,210464910,10030,10030,10040,10030,12
|
|
20240402,123300,210344480,10030,10030,10030,10030,1
|
|
20240402,123200,210334450,10040,10030,10040,10030,5
|
|
20240402,123100,210284260,10040,10040,10040,10040,0
|
|
20240402,123000,210284260,10040,10040,10040,10030,44
|
|
20240402,122900,209842510,10040,10050,10050,10040,79
|
|
20240402,122800,209049320,10040,10040,10040,10040,15
|
|
20240402,122700,208898720,10050,10050,10050,10050,1
|
|
20240402,122600,208888670,10030,10030,10030,10030,0
|
|
20240402,122500,208888670,10030,10040,10040,10030,77
|
|
20240402,122400,208116330,10040,10040,10040,10040,17
|
|
20240402,122300,207945650,10040,10040,10040,10040,33
|
|
20240402,122200,207614330,10050,10050,10050,10050,0
|
|
20240402,122100,207614330,10050,10050,10050,10050,4
|
|
20240402,122000,207574130,10050,10050,10050,10050,0
|
|
20240402,121900,207574130,10050,10040,10050,10040,7
|
|
20240402,121800,207503790,10050,10050,10050,10050,0
|
|
20240402,121700,207503790,10050,10050,10050,10050,5
|
|
20240402,121600,207453540,10040,10040,10040,10040,15
|
|
20240402,121500,207302940,10050,10050,10050,10050,11
|
|
20240402,121400,207192390,10050,10050,10050,10050,4
|
|
20240402,121300,207152190,10040,10040,10040,10040,121
|
|
20240402,121200,205937350,10040,10040,10040,10040,7
|
|
20240402,121100,205867070,10030,10030,10030,10030,69
|
|
20240402,121000,205175000,10030,10030,10040,10030,2227
|
|
20240402,120900,182838150,10040,10040,10040,10040,0
|
|
20240402,120800,182838150,10040,10040,10040,10040,26
|
|
20240402,120700,182577110,10040,10040,10040,10040,0
|
|
20240402,120600,182577110,10040,10030,10040,10030,6
|
|
20240402,120500,182516880,10040,10040,10040,10040,0
|
|
20240402,120400,182516880,10040,10040,10040,10040,5
|
|
20240402,120300,182466680,10040,10040,10040,10040,2
|
|
20240402,120200,182446600,10040,10040,10040,10040,6
|
|
20240402,120100,182386360,10040,10040,10040,10040,0
|
|
20240402,120000,182386360,10040,10040,10040,10040,7
|
|
20240402,115900,182316080,10040,10040,10040,10040,0
|
|
20240402,115800,182316080,10040,10040,10040,10040,3
|
|
20240402,115700,182285960,10040,10050,10050,10040,45
|
|
20240402,115600,181834080,10050,10050,10050,10050,0
|
|
20240402,115500,181834080,10050,10050,10050,10050,3
|
|
20240402,115400,181803930,10050,10050,10050,10050,0
|
|
20240402,115300,181803930,10050,10050,10050,10050,5
|
|
20240402,115200,181753680,10040,10040,10040,10040,1
|
|
20240402,115100,181743640,10050,10050,10050,10050,6
|
|
20240402,115000,181683340,10040,10040,10040,10040,0
|
|
20240402,114900,181683340,10040,10040,10040,10040,75
|
|
20240402,114800,180930340,10040,10040,10040,10040,0
|
|
20240402,114700,180930340,10040,10040,10040,10040,0
|
|
20240402,114600,180930340,10040,10040,10040,10040,0
|
|
20240402,114500,180930340,10040,10040,10050,10040,939
|
|
20240402,114400,171502730,10040,10040,10040,10040,12
|
|
20240402,114300,171382250,10050,10050,10050,10050,64
|
|
20240402,114200,170739050,10050,10050,10050,10050,0
|
|
20240402,114100,170739050,10050,10050,10050,10050,7
|
|
20240402,114000,170668700,10050,10050,10050,10050,4
|
|
20240402,113900,170628500,10060,10050,10060,10050,2
|
|
20240402,113800,170608390,10060,10060,10060,10060,6
|
|
20240402,113700,170548030,10060,10060,10060,10060,0
|
|
20240402,113600,170548030,10060,10050,10060,10050,45
|
|
20240402,113500,170095760,10050,10050,10050,10050,0
|
|
20240402,113400,170095760,10050,10050,10050,10050,7
|
|
20240402,113300,170025410,10050,10060,10060,10050,83
|
|
20240402,113200,169191160,10060,10060,10060,10060,4
|
|
20240402,113100,169150920,10050,10050,10050,10050,62
|
|
20240402,113000,168527820,10050,10060,10060,10050,107
|
|
20240402,112900,167452400,10050,10050,10050,10050,0
|
|
20240402,112800,167452400,10050,10050,10060,10050,104
|
|
20240402,112700,166407190,10050,10050,10050,10050,0
|
|
20240402,112600,166407190,10050,10040,10050,10040,9
|
|
20240402,112500,166316750,10050,10050,10050,10050,0
|
|
20240402,112400,166316750,10050,10050,10050,10050,3
|
|
20240402,112300,166286600,10050,10050,10050,10050,98
|
|
20240402,112200,165301700,10050,10050,10050,10050,0
|
|
20240402,112100,165301700,10050,10050,10050,10050,5
|
|
20240402,112000,165251450,10050,10050,10050,10050,0
|
|
20240402,111900,165251450,10050,10040,10050,10030,77
|
|
20240402,111800,164479050,10030,10040,10040,10030,100
|
|
20240402,111700,163475990,10050,10050,10050,10050,0
|
|
20240402,111600,163475990,10050,10050,10050,10050,1
|
|
20240402,111500,163465940,10030,10050,10050,10030,221
|
|
20240402,111400,161249180,10050,10050,10050,10050,100
|
|
20240402,111300,160244180,10050,10050,10050,10050,4
|
|
20240402,111200,160203980,10040,10040,10040,10040,1
|
|
20240402,111100,160193940,10050,10040,10050,10040,11
|
|
20240402,111000,160083430,10050,10050,10050,10050,0
|
|
20240402,110900,160083430,10050,10050,10050,10050,4
|
|
20240402,110800,160043230,10050,10050,10050,10050,8
|
|
20240402,110700,159962830,10040,10040,10040,10040,0
|
|
20240402,110600,159962830,10040,10040,10040,10040,0
|
|
20240402,110500,159962830,10040,10040,10040,10040,7
|
|
20240402,110400,159892550,10050,10050,10050,10050,7
|
|
20240402,110300,159822200,10050,10050,10050,10050,0
|
|
20240402,110200,159822200,10050,10050,10050,10050,4
|
|
20240402,110100,159782000,10050,10050,10050,10050,0
|
|
20240402,110000,159782000,10050,10050,10050,10050,7
|
|
20240402,105900,159711650,10040,10040,10040,10040,1
|
|
20240402,105800,159701610,10050,10050,10050,10050,4
|
|
20240402,105700,159661410,10050,10050,10050,10050,0
|
|
20240402,105600,159661410,10050,10050,10050,10050,5
|
|
20240402,105500,159611160,10050,10050,10050,10050,0
|
|
20240402,105400,159611160,10050,10050,10050,10050,5
|
|
20240402,105300,159560910,10050,10050,10050,10050,0
|
|
20240402,105200,159560910,10050,10050,10050,10050,9
|
|
20240402,105100,159470460,10050,10050,10050,10050,3
|
|
20240402,105000,159440310,10050,10050,10050,10050,0
|
|
20240402,104900,159440310,10050,10050,10050,10050,2
|
|
20240402,104800,159420210,10050,10050,10050,10050,0
|
|
20240402,104700,159420210,10050,10050,10050,10040,71
|
|
20240402,104600,158706690,10030,10030,10030,10030,1
|
|
20240402,104500,158696660,10040,10030,10040,10030,12
|
|
20240402,104400,158576240,10030,10030,10030,10030,50
|
|
20240402,104300,158074740,10030,10040,10040,10030,73
|
|
20240402,104200,157342500,10050,10050,10050,10050,1
|
|
20240402,104100,157332450,10030,10030,10040,10030,378
|
|
20240402,104000,153541050,10040,10040,10040,10040,11
|
|
20240402,103900,153430610,10050,10050,10050,10050,0
|
|
20240402,103800,153430610,10050,10050,10050,10050,0
|
|
20240402,103700,153430610,10050,10030,10050,10030,5
|
|
20240402,103600,153380440,10020,10020,10020,10020,0
|
|
20240402,103500,153380440,10020,10050,10050,10020,111
|
|
20240402,103400,152267140,10020,10050,10050,10020,1703
|
|
20240402,103300,135184400,10040,10040,10040,10040,1
|
|
20240402,103200,135174360,10050,10060,10060,10050,9
|
|
20240402,103100,135083870,10050,10050,10050,10050,0
|
|
20240402,103000,135083870,10050,10060,10060,10050,13
|
|
20240402,102900,134953140,10060,10060,10060,10060,0
|
|
20240402,102800,134953140,10060,10060,10060,10060,3
|
|
20240402,102700,134922960,10050,10050,10050,10050,0
|
|
20240402,102600,134922960,10050,10050,10050,10050,80
|
|
20240402,102500,134118960,10050,10050,10050,10050,20
|
|
20240402,102400,133917960,10050,10050,10050,10050,5
|
|
20240402,102300,133867710,10050,10050,10050,10050,0
|
|
20240402,102200,133867710,10050,10050,10050,10050,0
|
|
20240402,102100,133867710,10050,10050,10050,10050,1
|
|
20240402,102000,133857660,10040,10030,10040,10030,60
|
|
20240402,101900,133255820,10050,10040,10050,10030,8
|
|
20240402,101800,133175490,10030,10030,10030,10030,86
|
|
20240402,101700,132312910,10040,10040,10040,10040,0
|
|
20240402,101600,132312910,10040,10040,10040,10040,369
|
|
20240402,101500,128608150,10040,10040,10040,10040,0
|
|
20240402,101400,128608150,10040,10040,10040,10040,158
|
|
20240402,101300,127021830,10030,10030,10030,10030,0
|
|
20240402,101200,127021830,10030,10030,10030,10030,0
|
|
20240402,101100,127021830,10030,10030,10030,10030,0
|
|
20240402,101000,127021830,10030,10030,10030,10030,10
|
|
20240402,100900,126921530,10030,10030,10030,10030,83
|
|
20240402,100800,126089040,10040,10040,10040,10040,0
|
|
20240402,100700,126089040,10040,10030,10040,10030,915
|
|
20240402,100600,116911310,10030,10040,10040,10030,5
|
|
20240402,100500,116861120,10030,10030,10030,10030,60
|
|
20240402,100400,116259320,10030,10030,10030,10030,357
|
|
20240402,100300,112678610,10060,10060,10060,10060,0
|
|
20240402,100200,112678610,10060,10060,10060,10060,0
|
|
20240402,100100,112678610,10060,10030,10060,10030,1052
|
|
20240402,100000,102126750,10060,10060,10060,10060,0
|
|
20240402,095900,102126750,10060,10060,10060,10060,0
|
|
20240402,095800,102126750,10060,10060,10060,10030,533
|
|
20240402,095700,96775290,10060,10050,10060,10040,237
|
|
20240402,095600,94393610,10050,10050,10050,10050,12
|
|
20240402,095500,94273010,10060,10060,10060,10060,0
|
|
20240402,095400,94273010,10060,10060,10060,10060,4
|
|
20240402,095300,94232770,10060,10040,10060,10040,3
|
|
20240402,095200,94202610,10060,10060,10060,10060,0
|
|
20240402,095100,94202610,10060,10050,10060,10050,100
|
|
20240402,095000,93196620,10060,10060,10060,10060,100
|
|
20240402,094900,92190620,10060,10060,10060,10060,1
|
|
20240402,094800,92180560,10040,10060,10060,10040,109
|
|
20240402,094700,91084200,10060,10030,10060,10030,108
|
|
20240402,094600,89997930,10030,10030,10030,10030,74
|
|
20240402,094500,89255710,10030,10030,10030,10030,100
|
|
20240402,094400,88252710,10030,10030,10030,10030,1042
|
|
20240402,094300,77801450,10030,10030,10030,10030,0
|
|
20240402,094200,77801450,10030,10030,10030,10030,0
|
|
20240402,094100,77801450,10030,10030,10030,10030,0
|
|
20240402,094000,77801450,10030,10030,10030,10030,0
|
|
20240402,093900,77801450,10030,10030,10030,10030,1
|
|
20240402,093800,77791420,10030,10050,10050,10030,841
|
|
20240402,093700,69339470,10050,10020,10050,10020,2
|
|
20240402,093600,69319400,10030,10030,10030,10030,5
|
|
20240402,093500,69269250,10030,10040,10040,10030,20
|
|
20240402,093400,69068640,10050,10050,10050,10050,0
|
|
20240402,093300,69068640,10050,10050,10050,10050,0
|
|
20240402,093200,69068640,10050,10050,10050,10050,0
|
|
20240402,093100,69068640,10050,10050,10050,10050,0
|
|
20240402,093000,69068640,10050,10050,10050,10050,0
|
|
20240402,092900,69068640,10050,10050,10050,10050,0
|
|
20240402,092800,69068640,10050,10050,10050,10050,1
|
|
20240402,092700,69058590,10020,10020,10020,10020,0
|
|
20240402,092600,69058590,10020,10020,10020,10020,1
|
|
20240402,092500,69048570,10050,10050,10050,10050,1
|
|
20240402,092400,69038520,10010,10010,10010,10010,0
|
|
20240402,092300,69038520,10010,10020,10020,10010,100
|
|
20240402,092200,68036810,10050,10050,10050,10050,0
|
|
20240402,092100,68036810,10050,10010,10050,10010,2
|
|
20240402,092000,68016750,10000,10000,10000,10000,0
|
|
20240402,091900,68016750,10000,10010,10010,10000,362
|
|
20240402,091800,64396290,10010,10010,10010,10010,7
|
|
20240402,091700,64326220,10010,10010,10020,10010,357
|
|
20240402,091600,60752460,10010,10010,10010,10010,2843
|
|
20240402,091500,32294030,10020,10020,10020,10010,1149
|
|
20240402,091400,20791530,10010,10010,10010,10010,5
|
|
20240402,091300,20741480,10010,10010,10010,10010,5
|
|
20240402,091200,20691430,10010,10020,10020,10010,213
|
|
20240402,091100,18558650,10020,10020,10020,10020,18
|
|
20240402,091000,18378290,10010,10010,10010,10010,111
|
|
20240402,090900,17267180,10010,10030,10030,10010,1000
|
|
20240402,090800,7252990,10100,10100,10100,10100,0
|
|
20240402,090700,7252990,10100,10100,10100,10100,10
|
|
20240402,090600,7151990,10030,10040,10040,10030,35
|
|
20240402,090500,6800660,10100,10100,10100,10100,5
|
|
20240402,090400,6750160,10040,10060,10110,10040,176
|
|
20240402,090300,4982260,10060,10040,10060,10040,25
|
|
20240402,090200,4730860,10040,10040,10040,10040,0
|
|
20240402,090100,4730860,10040,10040,10040,10040,59
|
|
20240402,090000,4138500,10050,10140,10140,10050,409
|