696 lines
32 KiB
CSV
696 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240424,203300,84360840,3180,3180,3180,3180,138
|
|
20240424,203200,84360840,3180,3180,3180,3180,0
|
|
20240424,203100,84360840,3180,3180,3180,3180,0
|
|
20240424,203000,84360840,3180,3180,3180,3180,0
|
|
20240424,202900,84360840,3180,3180,3180,3180,0
|
|
20240424,202800,84360840,3180,3180,3180,3180,0
|
|
20240424,202700,84360840,3180,3180,3180,3180,0
|
|
20240424,202600,84360840,3180,3180,3180,3180,0
|
|
20240424,202500,84360840,3180,3180,3180,3180,0
|
|
20240424,202400,84360840,3180,3180,3180,3180,0
|
|
20240424,202300,84360840,3180,3180,3180,3180,0
|
|
20240424,202200,84360840,3180,3180,3180,3180,0
|
|
20240424,202100,84360840,3180,3180,3180,3180,0
|
|
20240424,202000,84360840,3180,3180,3180,3180,0
|
|
20240424,201900,84360840,3180,3180,3180,3180,0
|
|
20240424,201800,84360840,3180,3180,3180,3180,0
|
|
20240424,201700,84360840,3180,3180,3180,3180,0
|
|
20240424,201600,84360840,3180,3180,3180,3180,0
|
|
20240424,201500,84360840,3180,3180,3180,3180,0
|
|
20240424,201400,84360840,3180,3180,3180,3180,0
|
|
20240424,201300,84360840,3180,3180,3180,3180,0
|
|
20240424,201200,84360840,3180,3180,3180,3180,0
|
|
20240424,201100,84360840,3180,3180,3180,3180,0
|
|
20240424,201000,84360840,3180,3180,3180,3180,0
|
|
20240424,200900,84360840,3180,3180,3180,3180,0
|
|
20240424,200800,84360840,3180,3180,3180,3180,0
|
|
20240424,200700,84360840,3180,3180,3180,3180,0
|
|
20240424,200600,84360840,3180,3180,3180,3180,0
|
|
20240424,200500,84360840,3180,3180,3180,3180,0
|
|
20240424,200400,84360840,3180,3180,3180,3180,0
|
|
20240424,200300,84360840,3180,3180,3180,3180,138
|
|
20240424,200200,84360840,3180,3180,3180,3180,0
|
|
20240424,200100,84360840,3180,3180,3180,3180,0
|
|
20240424,200000,84360840,3180,3180,3180,3180,0
|
|
20240424,195900,84360840,3180,3180,3180,3180,0
|
|
20240424,195800,84360840,3180,3180,3180,3180,0
|
|
20240424,195700,84360840,3180,3180,3180,3180,0
|
|
20240424,195600,84360840,3180,3180,3180,3180,0
|
|
20240424,195500,84360840,3180,3180,3180,3180,0
|
|
20240424,195400,84360840,3180,3180,3180,3180,0
|
|
20240424,195300,84360840,3180,3180,3180,3180,0
|
|
20240424,195200,84360840,3180,3180,3180,3180,0
|
|
20240424,195100,84360840,3180,3180,3180,3180,0
|
|
20240424,195000,84360840,3180,3180,3180,3180,0
|
|
20240424,194900,84360840,3180,3180,3180,3180,0
|
|
20240424,194800,84360840,3180,3180,3180,3180,0
|
|
20240424,194700,84360840,3180,3180,3180,3180,0
|
|
20240424,194600,84360840,3180,3180,3180,3180,0
|
|
20240424,194500,84360840,3180,3180,3180,3180,0
|
|
20240424,194400,84360840,3180,3180,3180,3180,0
|
|
20240424,194300,84360840,3180,3180,3180,3180,0
|
|
20240424,194200,84360840,3180,3180,3180,3180,0
|
|
20240424,194100,84360840,3180,3180,3180,3180,0
|
|
20240424,194000,84360840,3180,3180,3180,3180,0
|
|
20240424,193900,84360840,3180,3180,3180,3180,0
|
|
20240424,193800,84360840,3180,3180,3180,3180,0
|
|
20240424,193700,84360840,3180,3180,3180,3180,0
|
|
20240424,193600,84360840,3180,3180,3180,3180,0
|
|
20240424,193500,84360840,3180,3180,3180,3180,0
|
|
20240424,193400,84360840,3180,3180,3180,3180,0
|
|
20240424,193300,84360840,3180,3180,3180,3180,138
|
|
20240424,193200,84360840,3180,3180,3180,3180,0
|
|
20240424,193100,84360840,3180,3180,3180,3180,0
|
|
20240424,193000,84360840,3180,3180,3180,3180,0
|
|
20240424,192900,84360840,3180,3180,3180,3180,0
|
|
20240424,192800,84360840,3180,3180,3180,3180,0
|
|
20240424,192700,84360840,3180,3180,3180,3180,0
|
|
20240424,192600,84360840,3180,3180,3180,3180,0
|
|
20240424,192500,84360840,3180,3180,3180,3180,0
|
|
20240424,192400,84360840,3180,3180,3180,3180,0
|
|
20240424,192300,84360840,3180,3180,3180,3180,0
|
|
20240424,192200,84360840,3180,3180,3180,3180,0
|
|
20240424,192100,84360840,3180,3180,3180,3180,0
|
|
20240424,192000,84360840,3180,3180,3180,3180,0
|
|
20240424,191900,84360840,3180,3180,3180,3180,0
|
|
20240424,191800,84360840,3180,3180,3180,3180,0
|
|
20240424,191700,84360840,3180,3180,3180,3180,0
|
|
20240424,191600,84360840,3180,3180,3180,3180,0
|
|
20240424,191500,84360840,3180,3180,3180,3180,0
|
|
20240424,191400,84360840,3180,3180,3180,3180,0
|
|
20240424,191300,84360840,3180,3180,3180,3180,0
|
|
20240424,191200,84360840,3180,3180,3180,3180,0
|
|
20240424,191100,84360840,3180,3180,3180,3180,0
|
|
20240424,191000,84360840,3180,3180,3180,3180,0
|
|
20240424,190900,84360840,3180,3180,3180,3180,0
|
|
20240424,190800,84360840,3180,3180,3180,3180,0
|
|
20240424,190700,84360840,3180,3180,3180,3180,0
|
|
20240424,190600,84360840,3180,3180,3180,3180,0
|
|
20240424,190500,84360840,3180,3180,3180,3180,0
|
|
20240424,190400,84360840,3180,3180,3180,3180,0
|
|
20240424,190300,84360840,3180,3180,3180,3180,138
|
|
20240424,190200,84360840,3180,3180,3180,3180,0
|
|
20240424,190100,84360840,3180,3180,3180,3180,0
|
|
20240424,190000,84360840,3180,3180,3180,3180,0
|
|
20240424,185900,84360840,3180,3180,3180,3180,0
|
|
20240424,185800,84360840,3180,3180,3180,3180,0
|
|
20240424,185700,84360840,3180,3180,3180,3180,0
|
|
20240424,185600,84360840,3180,3180,3180,3180,0
|
|
20240424,185500,84360840,3180,3180,3180,3180,0
|
|
20240424,185400,84360840,3180,3180,3180,3180,0
|
|
20240424,185300,84360840,3180,3180,3180,3180,0
|
|
20240424,185200,84360840,3180,3180,3180,3180,0
|
|
20240424,185100,84360840,3180,3180,3180,3180,0
|
|
20240424,185000,84360840,3180,3180,3180,3180,0
|
|
20240424,184900,84360840,3180,3180,3180,3180,0
|
|
20240424,184800,84360840,3180,3180,3180,3180,0
|
|
20240424,184700,84360840,3180,3180,3180,3180,0
|
|
20240424,184600,84360840,3180,3180,3180,3180,0
|
|
20240424,184500,84360840,3180,3180,3180,3180,0
|
|
20240424,184400,84360840,3180,3180,3180,3180,0
|
|
20240424,184300,84360840,3180,3180,3180,3180,0
|
|
20240424,184200,84360840,3180,3180,3180,3180,0
|
|
20240424,184100,84360840,3180,3180,3180,3180,0
|
|
20240424,184000,84360840,3180,3180,3180,3180,0
|
|
20240424,183900,84360840,3180,3180,3180,3180,0
|
|
20240424,183800,84360840,3180,3180,3180,3180,0
|
|
20240424,183700,84360840,3180,3180,3180,3180,0
|
|
20240424,183600,84360840,3180,3180,3180,3180,0
|
|
20240424,183500,84360840,3180,3180,3180,3180,0
|
|
20240424,183400,84360840,3180,3180,3180,3180,0
|
|
20240424,183300,84360840,3180,3180,3180,3180,138
|
|
20240424,183200,84360840,3180,3180,3180,3180,0
|
|
20240424,183100,84360840,3180,3180,3180,3180,0
|
|
20240424,183000,84360840,3180,3180,3180,3180,0
|
|
20240424,182900,84360840,3180,3180,3180,3180,0
|
|
20240424,182800,84360840,3180,3180,3180,3180,0
|
|
20240424,182700,84360840,3180,3180,3180,3180,0
|
|
20240424,182600,84360840,3180,3180,3180,3180,0
|
|
20240424,182500,84360840,3180,3180,3180,3180,0
|
|
20240424,182400,84360840,3180,3180,3180,3180,0
|
|
20240424,182300,84360840,3180,3180,3180,3180,0
|
|
20240424,182200,84360840,3180,3180,3180,3180,0
|
|
20240424,182100,84360840,3180,3180,3180,3180,0
|
|
20240424,182000,84360840,3180,3180,3180,3180,0
|
|
20240424,181900,84360840,3180,3180,3180,3180,0
|
|
20240424,181800,84360840,3180,3180,3180,3180,0
|
|
20240424,181700,84360840,3180,3180,3180,3180,0
|
|
20240424,181600,84360840,3180,3180,3180,3180,0
|
|
20240424,181500,84360840,3180,3180,3180,3180,0
|
|
20240424,181400,84360840,3180,3180,3180,3180,0
|
|
20240424,181300,84360840,3180,3180,3180,3180,0
|
|
20240424,181200,84360840,3180,3180,3180,3180,0
|
|
20240424,181100,84360840,3180,3180,3180,3180,0
|
|
20240424,181000,84360840,3180,3180,3180,3180,0
|
|
20240424,180900,84360840,3180,3180,3180,3180,0
|
|
20240424,180800,84360840,3180,3180,3180,3180,0
|
|
20240424,180700,84360840,3180,3180,3180,3180,0
|
|
20240424,180600,84360840,3180,3180,3180,3180,0
|
|
20240424,180500,84360840,3180,3180,3180,3180,0
|
|
20240424,180400,84360840,3180,3180,3180,3180,0
|
|
20240424,180300,84360840,3180,3180,3180,3180,138
|
|
20240424,180200,84360840,3180,3180,3180,3180,0
|
|
20240424,180100,84360840,3180,3180,3180,3180,0
|
|
20240424,180000,84360840,3180,3180,3180,3180,0
|
|
20240424,175900,84360840,3180,3180,3180,3180,0
|
|
20240424,175800,84360840,3180,3180,3180,3180,0
|
|
20240424,175700,84360840,3180,3180,3180,3180,0
|
|
20240424,175600,84360840,3180,3180,3180,3180,0
|
|
20240424,175500,84360840,3180,3180,3180,3180,0
|
|
20240424,175400,84360840,3180,3180,3180,3180,0
|
|
20240424,175300,84360840,3180,3180,3180,3180,0
|
|
20240424,175200,84360840,3180,3180,3180,3180,0
|
|
20240424,175100,84360840,3180,3180,3180,3180,0
|
|
20240424,175000,84360840,3180,3180,3180,3180,0
|
|
20240424,174900,84360840,3180,3180,3180,3180,0
|
|
20240424,174800,84360840,3180,3180,3180,3180,0
|
|
20240424,174700,84360840,3180,3180,3180,3180,0
|
|
20240424,174600,84360840,3180,3180,3180,3180,0
|
|
20240424,174500,84360840,3180,3180,3180,3180,0
|
|
20240424,174400,84360840,3180,3180,3180,3180,0
|
|
20240424,174300,84360840,3180,3180,3180,3180,0
|
|
20240424,174200,84360840,3180,3180,3180,3180,0
|
|
20240424,174100,84360840,3180,3180,3180,3180,0
|
|
20240424,174000,84360840,3180,3180,3180,3180,0
|
|
20240424,173900,84360840,3180,3180,3180,3180,0
|
|
20240424,173800,84360840,3180,3180,3180,3180,0
|
|
20240424,173700,84360840,3180,3180,3180,3180,0
|
|
20240424,173600,84360840,3180,3180,3180,3180,0
|
|
20240424,173500,84360840,3180,3180,3180,3180,0
|
|
20240424,173400,84360840,3180,3180,3180,3180,0
|
|
20240424,173300,84360840,3180,3180,3180,3180,138
|
|
20240424,173200,84360840,3180,3180,3180,3180,0
|
|
20240424,173100,84360840,3180,3180,3180,3180,0
|
|
20240424,173000,84360840,3180,3180,3180,3180,0
|
|
20240424,172900,84360840,3180,3180,3180,3180,0
|
|
20240424,172800,84360840,3180,3180,3180,3180,0
|
|
20240424,172700,84360840,3180,3180,3180,3180,0
|
|
20240424,172600,84360840,3180,3180,3180,3180,0
|
|
20240424,172500,84360840,3180,3180,3180,3180,0
|
|
20240424,172400,84360840,3180,3180,3180,3180,0
|
|
20240424,172300,84360840,3180,3180,3180,3180,0
|
|
20240424,172200,84360840,3180,3180,3180,3180,0
|
|
20240424,172100,84360840,3180,3180,3180,3180,0
|
|
20240424,172000,84360840,3180,3180,3180,3180,0
|
|
20240424,171900,84360840,3180,3180,3180,3180,0
|
|
20240424,171800,84360840,3180,3180,3180,3180,0
|
|
20240424,171700,84360840,3180,3180,3180,3180,0
|
|
20240424,171600,84360840,3180,3180,3180,3180,0
|
|
20240424,171500,84360840,3180,3180,3180,3180,0
|
|
20240424,171400,84360840,3180,3180,3180,3180,0
|
|
20240424,171300,84360840,3180,3180,3180,3180,0
|
|
20240424,171200,84360840,3180,3180,3180,3180,0
|
|
20240424,171100,84360840,3180,3180,3180,3180,0
|
|
20240424,171000,84360840,3180,3180,3180,3180,0
|
|
20240424,170900,84360840,3180,3180,3180,3180,0
|
|
20240424,170800,84360840,3180,3180,3180,3180,0
|
|
20240424,170700,84360840,3180,3180,3180,3180,0
|
|
20240424,170600,84360840,3180,3180,3180,3180,0
|
|
20240424,170500,84360840,3180,3180,3180,3180,0
|
|
20240424,170400,84360840,3180,3180,3180,3180,0
|
|
20240424,170300,84360840,3180,3180,3180,3180,138
|
|
20240424,170200,84360840,3180,3180,3180,3180,0
|
|
20240424,170100,84360840,3180,3180,3180,3180,0
|
|
20240424,170000,84360840,3180,3180,3180,3180,0
|
|
20240424,165900,84360840,3180,3180,3180,3180,0
|
|
20240424,165800,84360840,3180,3180,3180,3180,0
|
|
20240424,165700,84360840,3180,3180,3180,3180,0
|
|
20240424,165600,84360840,3180,3180,3180,3180,0
|
|
20240424,165500,84360840,3180,3180,3180,3180,0
|
|
20240424,165400,84360840,3180,3180,3180,3180,0
|
|
20240424,165300,84360840,3180,3180,3180,3180,0
|
|
20240424,165200,84360840,3180,3180,3180,3180,0
|
|
20240424,165100,84360840,3180,3180,3180,3180,0
|
|
20240424,165000,84360840,3180,3180,3180,3180,0
|
|
20240424,164900,84360840,3180,3180,3180,3180,0
|
|
20240424,164800,84360840,3180,3180,3180,3180,0
|
|
20240424,164700,84360840,3180,3180,3180,3180,0
|
|
20240424,164600,84360840,3180,3180,3180,3180,0
|
|
20240424,164500,84360840,3180,3180,3180,3180,0
|
|
20240424,164400,84360840,3180,3180,3180,3180,0
|
|
20240424,164300,84360840,3180,3180,3180,3180,0
|
|
20240424,164200,84360840,3180,3180,3180,3180,0
|
|
20240424,164100,84360840,3180,3180,3180,3180,0
|
|
20240424,164000,84360840,3180,3180,3180,3180,0
|
|
20240424,163900,84360840,3180,3180,3180,3180,0
|
|
20240424,163800,84360840,3180,3180,3180,3180,0
|
|
20240424,163700,84360840,3180,3180,3180,3180,0
|
|
20240424,163600,84360840,3180,3180,3180,3180,0
|
|
20240424,163500,84360840,3180,3180,3180,3180,0
|
|
20240424,163400,84360840,3180,3180,3180,3180,0
|
|
20240424,163300,84360840,3180,3180,3180,3180,138
|
|
20240424,163200,84360840,3180,3180,3180,3180,0
|
|
20240424,163100,84360840,3180,3180,3180,3180,0
|
|
20240424,163000,84360840,3180,3180,3180,3180,0
|
|
20240424,162900,84360840,3180,3180,3180,3180,0
|
|
20240424,162800,84360840,3180,3180,3180,3180,0
|
|
20240424,162700,84360840,3180,3180,3180,3180,0
|
|
20240424,162600,84360840,3180,3180,3180,3180,0
|
|
20240424,162500,84360840,3180,3180,3180,3180,0
|
|
20240424,162400,84360840,3180,3180,3180,3180,0
|
|
20240424,162300,84360840,3180,3180,3180,3180,0
|
|
20240424,162200,84360840,3180,3180,3180,3180,0
|
|
20240424,162100,84360840,3180,3180,3180,3180,0
|
|
20240424,162000,84360840,3180,3180,3180,3180,0
|
|
20240424,161900,84360840,3180,3180,3180,3180,0
|
|
20240424,161800,84360840,3180,3180,3180,3180,0
|
|
20240424,161700,84360840,3180,3180,3180,3180,0
|
|
20240424,161600,84360840,3180,3180,3180,3180,0
|
|
20240424,161500,84360840,3180,3180,3180,3180,0
|
|
20240424,161400,84360840,3180,3180,3180,3180,0
|
|
20240424,161300,84360840,3180,3180,3180,3180,0
|
|
20240424,161200,84360840,3180,3180,3180,3180,0
|
|
20240424,161100,84360840,3180,3180,3180,3180,0
|
|
20240424,161000,84360840,3180,3180,3180,3180,0
|
|
20240424,160900,84360840,3180,3180,3180,3180,0
|
|
20240424,160800,84360840,3180,3180,3180,3180,0
|
|
20240424,160700,84360840,3180,3180,3180,3180,0
|
|
20240424,160600,84360840,3180,3180,3180,3180,0
|
|
20240424,160500,84360840,3180,3180,3180,3180,0
|
|
20240424,160400,84360840,3180,3180,3180,3180,0
|
|
20240424,160300,84360840,3180,3180,3180,3180,138
|
|
20240424,160200,84360840,3180,3180,3180,3180,0
|
|
20240424,160100,84360840,3180,3180,3180,3180,0
|
|
20240424,160000,84360840,3180,3180,3180,3180,0
|
|
20240424,155900,84360840,3180,3180,3180,3180,0
|
|
20240424,155800,84360840,3180,3180,3180,3180,0
|
|
20240424,155700,84360840,3180,3180,3180,3180,0
|
|
20240424,155600,84360840,3180,3180,3180,3180,0
|
|
20240424,155500,84360840,3180,3180,3180,3180,0
|
|
20240424,155400,84360840,3180,3180,3180,3180,0
|
|
20240424,155300,84360840,3180,3180,3180,3180,0
|
|
20240424,155200,84360840,3180,3180,3180,3180,0
|
|
20240424,155100,84360840,3180,3180,3180,3180,0
|
|
20240424,155000,84360840,3180,3180,3180,3180,0
|
|
20240424,154900,84360840,3180,3180,3180,3180,0
|
|
20240424,154800,84360840,3180,3180,3180,3180,0
|
|
20240424,154700,84360840,3180,3180,3180,3180,0
|
|
20240424,154600,84360840,3180,3180,3180,3180,0
|
|
20240424,154500,84360840,3180,3180,3180,3180,0
|
|
20240424,154400,84360840,3180,3180,3180,3180,0
|
|
20240424,154300,84360840,3180,3180,3180,3180,0
|
|
20240424,154200,84360840,3180,3180,3180,3180,0
|
|
20240424,154100,84360840,3180,3180,3180,3180,0
|
|
20240424,154000,84360840,3180,3180,3180,3180,0
|
|
20240424,153900,84360840,3180,3180,3180,3180,0
|
|
20240424,153800,84360840,3180,3180,3180,3180,0
|
|
20240424,153700,84360840,3180,3180,3180,3180,0
|
|
20240424,153600,84360840,3180,3180,3180,3180,0
|
|
20240424,153500,84360840,3180,3180,3180,3180,0
|
|
20240424,153400,84360840,3180,3180,3180,3180,0
|
|
20240424,153300,84360840,3180,3180,3180,3180,138
|
|
20240424,153200,84360840,3180,3180,3180,3180,0
|
|
20240424,153100,84360840,3180,3180,3180,3180,0
|
|
20240424,153000,84360840,3180,3180,3180,3180,138
|
|
20240424,152900,83922000,3180,3180,3180,3180,0
|
|
20240424,152800,83922000,3180,3180,3180,3180,0
|
|
20240424,152700,83922000,3180,3180,3180,3180,0
|
|
20240424,152600,83922000,3180,3180,3180,3180,0
|
|
20240424,152500,83922000,3180,3180,3180,3180,0
|
|
20240424,152400,83922000,3180,3180,3180,3180,0
|
|
20240424,152300,83922000,3180,3180,3180,3180,0
|
|
20240424,152200,83922000,3180,3180,3180,3180,0
|
|
20240424,152100,83922000,3180,3180,3180,3180,0
|
|
20240424,152000,83922000,3180,3180,3180,3180,0
|
|
20240424,151900,83922000,3180,3180,3180,3180,0
|
|
20240424,151800,83922000,3180,3165,3180,3165,31
|
|
20240424,151700,83823870,3165,3165,3165,3165,0
|
|
20240424,151600,83823870,3165,3165,3165,3165,63
|
|
20240424,151500,83624475,3180,3180,3180,3180,1
|
|
20240424,151400,83621295,3165,3175,3175,3165,840
|
|
20240424,151300,80958995,3180,3180,3180,3180,0
|
|
20240424,151200,80958995,3180,3180,3180,3180,0
|
|
20240424,151100,80958995,3180,3175,3180,3175,29
|
|
20240424,151000,80866915,3175,3175,3175,3175,500
|
|
20240424,150900,79279415,3180,3180,3180,3180,0
|
|
20240424,150800,79279415,3180,3180,3180,3180,0
|
|
20240424,150700,79279415,3180,3180,3180,3180,0
|
|
20240424,150600,79279415,3180,3180,3180,3180,0
|
|
20240424,150500,79279415,3180,3180,3180,3180,0
|
|
20240424,150400,79279415,3180,3180,3180,3180,0
|
|
20240424,150300,79279415,3180,3180,3180,3180,0
|
|
20240424,150200,79279415,3180,3180,3180,3180,0
|
|
20240424,150100,79279415,3180,3180,3180,3180,6
|
|
20240424,150000,79260335,3175,3175,3175,3175,0
|
|
20240424,145900,79260335,3175,3175,3175,3175,28
|
|
20240424,145800,79171435,3175,3175,3175,3175,30
|
|
20240424,145700,79076185,3180,3180,3180,3180,0
|
|
20240424,145600,79076185,3180,3180,3180,3180,0
|
|
20240424,145500,79076185,3180,3180,3180,3180,1
|
|
20240424,145400,79073005,3175,3175,3175,3175,0
|
|
20240424,145300,79073005,3175,3175,3175,3175,48
|
|
20240424,145200,78920605,3180,3180,3180,3180,0
|
|
20240424,145100,78920605,3180,3180,3180,3180,10
|
|
20240424,145000,78888805,3180,3180,3180,3180,0
|
|
20240424,144900,78888805,3180,3180,3180,3180,0
|
|
20240424,144800,78888805,3180,3180,3180,3180,0
|
|
20240424,144700,78888805,3180,3180,3180,3180,0
|
|
20240424,144600,78888805,3180,3180,3180,3180,0
|
|
20240424,144500,78888805,3180,3180,3180,3180,50
|
|
20240424,144400,78729805,3180,3180,3180,3180,0
|
|
20240424,144300,78729805,3180,3170,3180,3170,11
|
|
20240424,144200,78694925,3180,3180,3180,3180,0
|
|
20240424,144100,78694925,3180,3180,3180,3180,0
|
|
20240424,144000,78694925,3180,3180,3180,3180,47
|
|
20240424,143900,78545465,3170,3170,3170,3170,0
|
|
20240424,143800,78545465,3170,3180,3180,3170,36
|
|
20240424,143700,78431295,3180,3180,3180,3180,0
|
|
20240424,143600,78431295,3180,3180,3180,3180,0
|
|
20240424,143500,78431295,3180,3180,3180,3180,0
|
|
20240424,143400,78431295,3180,3180,3180,3180,11
|
|
20240424,143300,78396315,3180,3180,3180,3180,315
|
|
20240424,143200,77394615,3180,3180,3180,3180,0
|
|
20240424,143100,77394615,3180,3180,3180,3180,0
|
|
20240424,143000,77394615,3180,3180,3180,3180,0
|
|
20240424,142900,77394615,3180,3180,3180,3180,0
|
|
20240424,142800,77394615,3180,3180,3180,3180,0
|
|
20240424,142700,77394615,3180,3180,3180,3180,0
|
|
20240424,142600,77394615,3180,3180,3180,3180,0
|
|
20240424,142500,77394615,3180,3180,3180,3180,0
|
|
20240424,142400,77394615,3180,3180,3180,3180,200
|
|
20240424,142300,76758615,3180,3180,3180,3180,0
|
|
20240424,142200,76758615,3180,3180,3180,3180,0
|
|
20240424,142100,76758615,3180,3180,3180,3180,0
|
|
20240424,142000,76758615,3180,3180,3180,3180,47
|
|
20240424,141900,76609155,3180,3180,3180,3180,10
|
|
20240424,141800,76577355,3180,3180,3180,3180,0
|
|
20240424,141700,76577355,3180,3180,3180,3180,11
|
|
20240424,141600,76542375,3180,3180,3180,3180,0
|
|
20240424,141500,76542375,3180,3180,3180,3180,0
|
|
20240424,141400,76542375,3180,3180,3180,3180,0
|
|
20240424,141300,76542375,3180,3180,3180,3180,0
|
|
20240424,141200,76542375,3180,3180,3180,3180,0
|
|
20240424,141100,76542375,3180,3180,3180,3180,0
|
|
20240424,141000,76542375,3180,3180,3180,3180,0
|
|
20240424,140900,76542375,3180,3180,3180,3180,0
|
|
20240424,140800,76542375,3180,3180,3180,3180,600
|
|
20240424,140700,74634375,3180,3180,3180,3180,0
|
|
20240424,140600,74634375,3180,3180,3180,3180,0
|
|
20240424,140500,74634375,3180,3180,3180,3180,0
|
|
20240424,140400,74634375,3180,3180,3180,3180,0
|
|
20240424,140300,74634375,3180,3180,3180,3180,0
|
|
20240424,140200,74634375,3180,3180,3180,3180,0
|
|
20240424,140100,74634375,3180,3180,3180,3180,0
|
|
20240424,140000,74634375,3180,3180,3180,3180,58
|
|
20240424,135900,74449935,3180,3180,3180,3180,100
|
|
20240424,135800,74131935,3180,3180,3180,3180,0
|
|
20240424,135700,74131935,3180,3180,3180,3180,0
|
|
20240424,135600,74131935,3180,3180,3180,3180,137
|
|
20240424,135500,73696275,3180,3180,3180,3180,0
|
|
20240424,135400,73696275,3180,3180,3180,3180,1
|
|
20240424,135300,73693095,3180,3180,3180,3180,0
|
|
20240424,135200,73693095,3180,3180,3180,3180,0
|
|
20240424,135100,73693095,3180,3175,3180,3175,18
|
|
20240424,135000,73635870,3175,3175,3175,3175,34
|
|
20240424,134900,73527920,3175,3175,3175,3175,6
|
|
20240424,134800,73508870,3175,3175,3185,3175,552
|
|
20240424,134700,71753455,3175,3170,3180,3170,35
|
|
20240424,134600,71642470,3170,3170,3170,3170,0
|
|
20240424,134500,71642470,3170,3170,3170,3170,1
|
|
20240424,134400,71639300,3180,3180,3180,3180,0
|
|
20240424,134300,71639300,3180,3180,3180,3180,111
|
|
20240424,134200,71286320,3180,3180,3180,3180,1
|
|
20240424,134100,71283140,3180,3180,3180,3180,0
|
|
20240424,134000,71283140,3180,3180,3180,3180,47
|
|
20240424,133900,71133680,3180,3180,3180,3180,0
|
|
20240424,133800,71133680,3180,3180,3180,3180,0
|
|
20240424,133700,71133680,3180,3180,3180,3180,0
|
|
20240424,133600,71133680,3180,3180,3180,3180,1
|
|
20240424,133500,71130500,3180,3180,3180,3180,0
|
|
20240424,133400,71130500,3180,3180,3180,3180,0
|
|
20240424,133300,71130500,3180,3180,3180,3180,0
|
|
20240424,133200,71130500,3180,3180,3180,3180,0
|
|
20240424,133100,71130500,3180,3180,3180,3180,0
|
|
20240424,133000,71130500,3180,3180,3180,3180,1
|
|
20240424,132900,71127320,3175,3175,3175,3175,29
|
|
20240424,132800,71035245,3175,3175,3175,3175,21
|
|
20240424,132700,70968570,3180,3180,3180,3180,0
|
|
20240424,132600,70968570,3180,3175,3180,3175,40
|
|
20240424,132500,70841515,3175,3175,3175,3175,0
|
|
20240424,132400,70841515,3175,3175,3175,3175,80
|
|
20240424,132300,70587515,3180,3180,3180,3180,0
|
|
20240424,132200,70587515,3180,3180,3180,3180,0
|
|
20240424,132100,70587515,3180,3180,3180,3180,0
|
|
20240424,132000,70587515,3180,3180,3180,3180,47
|
|
20240424,131900,70438055,3180,3180,3180,3180,0
|
|
20240424,131800,70438055,3180,3180,3180,3180,0
|
|
20240424,131700,70438055,3180,3180,3180,3180,191
|
|
20240424,131600,69830675,3180,3175,3180,3175,658
|
|
20240424,131500,67740270,3175,3175,3175,3175,0
|
|
20240424,131400,67740270,3175,3175,3175,3175,0
|
|
20240424,131300,67740270,3175,3175,3175,3175,0
|
|
20240424,131200,67740270,3175,3175,3175,3175,0
|
|
20240424,131100,67740270,3175,3175,3175,3175,0
|
|
20240424,131000,67740270,3175,3175,3175,3175,0
|
|
20240424,130900,67740270,3175,3175,3175,3175,11
|
|
20240424,130800,67705345,3175,3175,3175,3175,0
|
|
20240424,130700,67705345,3175,3175,3175,3175,100
|
|
20240424,130600,67387845,3175,3175,3175,3175,0
|
|
20240424,130500,67387845,3175,3175,3175,3175,0
|
|
20240424,130400,67387845,3175,3175,3175,3175,9
|
|
20240424,130300,67359270,3175,3175,3175,3175,0
|
|
20240424,130200,67359270,3175,3175,3175,3175,0
|
|
20240424,130100,67359270,3175,3175,3175,3175,0
|
|
20240424,130000,67359270,3175,3175,3175,3175,47
|
|
20240424,125900,67210045,3175,3175,3175,3175,0
|
|
20240424,125800,67210045,3175,3175,3175,3175,1
|
|
20240424,125700,67206870,3175,3180,3180,3175,739
|
|
20240424,125600,64860505,3180,3180,3180,3175,725
|
|
20240424,125500,62558605,3180,3180,3180,3180,1
|
|
20240424,125400,62555425,3180,3180,3180,3180,1
|
|
20240424,125300,62552245,3180,3180,3180,3180,0
|
|
20240424,125200,62552245,3180,3180,3180,3180,11
|
|
20240424,125100,62517265,3180,3180,3180,3180,0
|
|
20240424,125000,62517265,3180,3180,3180,3180,0
|
|
20240424,124900,62517265,3180,3180,3180,3180,0
|
|
20240424,124800,62517265,3180,3180,3180,3180,0
|
|
20240424,124700,62517265,3180,3180,3180,3180,0
|
|
20240424,124600,62517265,3180,3180,3180,3180,0
|
|
20240424,124500,62517265,3180,3180,3180,3180,10
|
|
20240424,124400,62485465,3180,3180,3180,3180,0
|
|
20240424,124300,62485465,3180,3180,3180,3180,0
|
|
20240424,124200,62485465,3180,3180,3180,3180,0
|
|
20240424,124100,62485465,3180,3180,3180,3180,10
|
|
20240424,124000,62453665,3180,3180,3180,3180,48
|
|
20240424,123900,62301025,3180,3180,3180,3180,0
|
|
20240424,123800,62301025,3180,3180,3180,3180,0
|
|
20240424,123700,62301025,3180,3180,3180,3180,0
|
|
20240424,123600,62301025,3180,3180,3180,3180,0
|
|
20240424,123500,62301025,3180,3180,3180,3180,13
|
|
20240424,123400,62259685,3180,3180,3180,3180,0
|
|
20240424,123300,62259685,3180,3180,3180,3180,0
|
|
20240424,123200,62259685,3180,3180,3180,3180,0
|
|
20240424,123100,62259685,3180,3180,3180,3180,0
|
|
20240424,123000,62259685,3180,3180,3180,3180,0
|
|
20240424,122900,62259685,3180,3180,3180,3180,0
|
|
20240424,122800,62259685,3180,3180,3180,3180,0
|
|
20240424,122700,62259685,3180,3180,3180,3180,0
|
|
20240424,122600,62259685,3180,3180,3180,3180,62
|
|
20240424,122500,62062525,3180,3180,3180,3180,0
|
|
20240424,122400,62062525,3180,3180,3180,3180,0
|
|
20240424,122300,62062525,3180,3180,3180,3180,0
|
|
20240424,122200,62062525,3180,3180,3180,3180,9
|
|
20240424,122100,62033905,3180,3180,3180,3180,0
|
|
20240424,122000,62033905,3180,3180,3180,3180,48
|
|
20240424,121900,61881265,3180,3180,3180,3180,0
|
|
20240424,121800,61881265,3180,3180,3180,3180,11
|
|
20240424,121700,61846285,3180,3180,3180,3180,0
|
|
20240424,121600,61846285,3180,3180,3180,3180,0
|
|
20240424,121500,61846285,3180,3180,3180,3180,0
|
|
20240424,121400,61846285,3180,3180,3180,3180,0
|
|
20240424,121300,61846285,3180,3180,3180,3180,0
|
|
20240424,121200,61846285,3180,3180,3180,3180,0
|
|
20240424,121100,61846285,3180,3180,3180,3180,0
|
|
20240424,121000,61846285,3180,3180,3180,3180,0
|
|
20240424,120900,61846285,3180,3180,3180,3180,0
|
|
20240424,120800,61846285,3180,3175,3180,3175,129
|
|
20240424,120700,61436210,3175,3175,3175,3175,0
|
|
20240424,120600,61436210,3175,3175,3175,3175,0
|
|
20240424,120500,61436210,3175,3175,3175,3175,543
|
|
20240424,120400,59712185,3175,3175,3175,3175,0
|
|
20240424,120300,59712185,3175,3175,3175,3175,0
|
|
20240424,120200,59712185,3175,3175,3175,3175,20
|
|
20240424,120100,59648685,3175,3175,3175,3175,11
|
|
20240424,120000,59613760,3175,3175,3175,3175,48
|
|
20240424,115900,59461360,3170,3170,3170,3170,398
|
|
20240424,115800,58199700,3170,3170,3170,3170,60
|
|
20240424,115700,58009500,3170,3170,3170,3170,0
|
|
20240424,115600,58009500,3170,3170,3170,3170,0
|
|
20240424,115500,58009500,3170,3170,3170,3170,0
|
|
20240424,115400,58009500,3170,3170,3170,3170,105
|
|
20240424,115300,57676650,3170,3165,3170,3165,32
|
|
20240424,115200,57575355,3165,3165,3165,3165,0
|
|
20240424,115100,57575355,3165,3165,3165,3165,0
|
|
20240424,115000,57575355,3165,3165,3165,3165,29
|
|
20240424,114900,57483570,3165,3165,3165,3165,0
|
|
20240424,114800,57483570,3165,3165,3165,3165,52
|
|
20240424,114700,57318990,3170,3170,3170,3170,0
|
|
20240424,114600,57318990,3170,3170,3170,3170,0
|
|
20240424,114500,57318990,3170,3170,3170,3170,0
|
|
20240424,114400,57318990,3170,3170,3170,3170,11
|
|
20240424,114300,57284120,3170,3170,3170,3170,0
|
|
20240424,114200,57284120,3170,3170,3170,3170,0
|
|
20240424,114100,57284120,3170,3170,3170,3170,0
|
|
20240424,114000,57284120,3170,3170,3170,3170,48
|
|
20240424,113900,57131960,3170,3170,3170,3170,0
|
|
20240424,113800,57131960,3170,3170,3170,3170,0
|
|
20240424,113700,57131960,3170,3170,3170,3170,0
|
|
20240424,113600,57131960,3170,3170,3170,3170,2
|
|
20240424,113500,57125620,3170,3170,3170,3170,0
|
|
20240424,113400,57125620,3170,3170,3170,3170,0
|
|
20240424,113300,57125620,3170,3170,3170,3170,0
|
|
20240424,113200,57125620,3170,3170,3170,3170,0
|
|
20240424,113100,57125620,3170,3170,3170,3170,0
|
|
20240424,113000,57125620,3170,3170,3170,3170,0
|
|
20240424,112900,57125620,3170,3170,3170,3170,0
|
|
20240424,112800,57125620,3170,3170,3170,3170,0
|
|
20240424,112700,57125620,3170,3170,3170,3170,11
|
|
20240424,112600,57090750,3165,3165,3165,3165,29
|
|
20240424,112500,56998965,3165,3165,3165,3165,0
|
|
20240424,112400,56998965,3165,3165,3165,3165,0
|
|
20240424,112300,56998965,3165,3165,3165,3165,29
|
|
20240424,112200,56907180,3165,3165,3165,3165,0
|
|
20240424,112100,56907180,3165,3165,3165,3165,0
|
|
20240424,112000,56907180,3165,3175,3175,3165,49
|
|
20240424,111900,56751615,3165,3165,3165,3165,0
|
|
20240424,111800,56751615,3165,3165,3165,3165,0
|
|
20240424,111700,56751615,3165,3165,3165,3165,29
|
|
20240424,111600,56659830,3165,3165,3165,3165,13
|
|
20240424,111500,56618685,3175,3175,3175,3175,0
|
|
20240424,111400,56618685,3175,3175,3175,3175,0
|
|
20240424,111300,56618685,3175,3175,3175,3175,0
|
|
20240424,111200,56618685,3175,3175,3175,3175,0
|
|
20240424,111100,56618685,3175,3175,3175,3175,0
|
|
20240424,111000,56618685,3175,3175,3175,3175,11
|
|
20240424,110900,56583760,3165,3165,3165,3165,118
|
|
20240424,110800,56210290,3175,3175,3175,3175,0
|
|
20240424,110700,56210290,3175,3175,3175,3175,0
|
|
20240424,110600,56210290,3175,3175,3175,3175,0
|
|
20240424,110500,56210290,3175,3175,3175,3175,1
|
|
20240424,110400,56207115,3175,3175,3175,3175,0
|
|
20240424,110300,56207115,3175,3175,3175,3175,20
|
|
20240424,110200,56143615,3175,3175,3175,3175,0
|
|
20240424,110100,56143615,3175,3175,3175,3175,31
|
|
20240424,110000,56045190,3170,3170,3170,3170,257
|
|
20240424,105900,55230500,3170,3170,3170,3170,0
|
|
20240424,105800,55230500,3170,3170,3170,3170,0
|
|
20240424,105700,55230500,3170,3170,3170,3170,0
|
|
20240424,105600,55230500,3170,3170,3170,3170,0
|
|
20240424,105500,55230500,3170,3170,3170,3170,0
|
|
20240424,105400,55230500,3170,3170,3170,3170,0
|
|
20240424,105300,55230500,3170,3160,3170,3160,40
|
|
20240424,105200,55103990,3160,3160,3160,3160,0
|
|
20240424,105100,55103990,3160,3160,3160,3160,65
|
|
20240424,105000,54898590,3170,3170,3170,3170,0
|
|
20240424,104900,54898590,3170,3170,3170,3170,0
|
|
20240424,104800,54898590,3170,3170,3170,3170,0
|
|
20240424,104700,54898590,3170,3170,3170,3170,0
|
|
20240424,104600,54898590,3170,3170,3170,3170,2
|
|
20240424,104500,54892250,3170,3170,3170,3170,23
|
|
20240424,104400,54819340,3165,3165,3165,3165,29
|
|
20240424,104300,54727555,3165,3165,3165,3165,2419
|
|
20240424,104200,47071420,3160,3160,3160,3160,40
|
|
20240424,104100,46945020,3160,3160,3160,3160,29
|
|
20240424,104000,46853380,3160,3165,3165,3160,130
|
|
20240424,103900,46442340,3165,3165,3165,3165,0
|
|
20240424,103800,46442340,3165,3165,3165,3165,0
|
|
20240424,103700,46442340,3165,3165,3165,3165,0
|
|
20240424,103600,46442340,3165,3165,3165,3165,11
|
|
20240424,103500,46407525,3165,3165,3165,3165,63
|
|
20240424,103400,46208130,3165,3165,3165,3165,63
|
|
20240424,103300,46008735,3160,3160,3160,3160,0
|
|
20240424,103200,46008735,3160,3160,3160,3160,29
|
|
20240424,103100,45917095,3160,3160,3160,3160,0
|
|
20240424,103000,45917095,3160,3160,3160,3160,0
|
|
20240424,102900,45917095,3160,3160,3160,3160,692
|
|
20240424,102800,43730375,3160,3160,3160,3160,0
|
|
20240424,102700,43730375,3160,3160,3160,3160,1
|
|
20240424,102600,43727215,3155,3155,3155,3155,56
|
|
20240424,102500,43550535,3160,3160,3160,3160,189
|
|
20240424,102400,42953295,3155,3155,3155,3155,54
|
|
20240424,102300,42782925,3160,3155,3160,3155,1279
|
|
20240424,102200,38747530,3155,3155,3155,3155,0
|
|
20240424,102100,38747530,3155,3155,3155,3155,0
|
|
20240424,102000,38747530,3155,3155,3155,3155,48
|
|
20240424,101900,38596090,3155,3155,3155,3155,11
|
|
20240424,101800,38561385,3155,3155,3155,3155,6
|
|
20240424,101700,38542455,3155,3150,3155,3150,529
|
|
20240424,101600,36873605,3150,3150,3150,3150,0
|
|
20240424,101500,36873605,3150,3150,3150,3150,29
|
|
20240424,101400,36782255,3150,3150,3150,3150,0
|
|
20240424,101300,36782255,3150,3150,3150,3150,303
|
|
20240424,101200,35827805,3150,3150,3150,3150,147
|
|
20240424,101100,35364755,3150,3150,3150,3150,29
|
|
20240424,101000,35273405,3150,3150,3150,3150,0
|
|
20240424,100900,35273405,3150,3150,3150,3150,0
|
|
20240424,100800,35273405,3150,3150,3150,3150,29
|
|
20240424,100700,35182055,3150,3150,3150,3150,0
|
|
20240424,100600,35182055,3150,3150,3150,3150,0
|
|
20240424,100500,35182055,3150,3150,3150,3150,74
|
|
20240424,100400,34948955,3155,3155,3155,3155,0
|
|
20240424,100300,34948955,3155,3155,3155,3155,0
|
|
20240424,100200,34948955,3155,3150,3155,3150,40
|
|
20240424,100100,34822900,3150,3150,3150,3150,615
|
|
20240424,100000,32885650,3155,3155,3155,3155,48
|
|
20240424,095900,32734210,3145,3145,3145,3145,29
|
|
20240424,095800,32643005,3145,3150,3150,3145,2000
|
|
20240424,095700,26344610,3150,3150,3150,3150,58
|
|
20240424,095600,26161910,3155,3155,3155,3155,0
|
|
20240424,095500,26161910,3155,3155,3155,3155,0
|
|
20240424,095400,26161910,3155,3155,3155,3155,0
|
|
20240424,095300,26161910,3155,3155,3155,3155,2
|
|
20240424,095200,26155600,3155,3155,3155,3155,0
|
|
20240424,095100,26155600,3155,3155,3155,3155,0
|
|
20240424,095000,26155600,3155,3155,3155,3155,0
|
|
20240424,094900,26155600,3155,3155,3155,3155,104
|
|
20240424,094800,25827480,3155,3155,3155,3155,63
|
|
20240424,094700,25628715,3155,3155,3155,3155,0
|
|
20240424,094600,25628715,3155,3155,3155,3155,0
|
|
20240424,094500,25628715,3155,3155,3155,3155,11
|
|
20240424,094400,25594010,3150,3150,3150,3150,37
|
|
20240424,094300,25477460,3155,3155,3155,3155,450
|
|
20240424,094200,24057710,3160,3160,3160,3160,0
|
|
20240424,094100,24057710,3160,3160,3160,3160,0
|
|
20240424,094000,24057710,3160,3160,3160,3160,1496
|
|
20240424,093900,19330350,3160,3160,3160,3160,10
|
|
20240424,093800,19298750,3155,3155,3155,3155,29
|
|
20240424,093700,19207255,3155,3155,3155,3155,0
|
|
20240424,093600,19207255,3155,3155,3155,3155,0
|
|
20240424,093500,19207255,3155,3155,3155,3155,29
|
|
20240424,093400,19115760,3155,3155,3155,3155,0
|
|
20240424,093300,19115760,3155,3155,3155,3155,145
|
|
20240424,093200,18658285,3155,3155,3155,3155,127
|
|
20240424,093100,18257600,3155,3160,3160,3155,107
|
|
20240424,093000,17919715,3155,3155,3155,3155,0
|
|
20240424,092900,17919715,3155,3155,3155,3155,29
|
|
20240424,092800,17828220,3155,3165,3165,3155,74
|
|
20240424,092700,17594270,3155,3155,3155,3155,0
|
|
20240424,092600,17594270,3155,3155,3165,3155,355
|
|
20240424,092500,16474235,3155,3155,3155,3155,67
|
|
20240424,092400,16262850,3155,3155,3155,3155,148
|
|
20240424,092300,15795910,3165,3165,3165,3165,1
|
|
20240424,092200,15792745,3165,3155,3165,3155,124
|
|
20240424,092100,15400915,3155,3165,3165,3155,456
|
|
20240424,092000,13960730,3160,3165,3165,3160,1241
|
|
20240424,091900,10033665,3160,3160,3160,3160,646
|
|
20240424,091800,7992305,3160,3160,3160,3160,0
|
|
20240424,091700,7992305,3160,3155,3160,3155,260
|
|
20240424,091600,7172000,3160,3155,3160,3155,395
|
|
20240424,091500,5925770,3160,3160,3160,3160,1
|
|
20240424,091400,5922610,3160,3160,3160,3160,1
|
|
20240424,091300,5919450,3160,3160,3160,3160,1
|
|
20240424,091200,5916290,3160,3160,3160,3160,1
|
|
20240424,091100,5913130,3165,3165,3165,3165,0
|
|
20240424,091000,5913130,3165,3165,3165,3165,1
|
|
20240424,090900,5909965,3155,3165,3165,3155,6
|
|
20240424,090800,5891025,3165,3165,3165,3165,1
|
|
20240424,090700,5887860,3165,3165,3165,3165,11
|
|
20240424,090600,5853045,3165,3155,3165,3155,32
|
|
20240424,090500,5751775,3155,3165,3165,3155,59
|
|
20240424,090400,5565470,3165,3165,3165,3165,1
|
|
20240424,090300,5562305,3165,3165,3165,3165,1
|
|
20240424,090200,5559140,3165,3165,3165,3165,1
|
|
20240424,090100,5555975,3165,3165,3165,3165,0
|
|
20240424,090000,5555975,3165,3155,3165,3155,648
|