642 lines
31 KiB
CSV
642 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240422,193900,824235410,4175,4175,4175,4175,1047
|
|
20240422,193800,824235410,4175,4175,4175,4175,0
|
|
20240422,193700,824235410,4175,4175,4175,4175,0
|
|
20240422,193600,824235410,4175,4175,4175,4175,0
|
|
20240422,193500,824235410,4175,4175,4175,4175,0
|
|
20240422,193400,824235410,4175,4175,4175,4175,0
|
|
20240422,193300,824235410,4175,4175,4175,4175,0
|
|
20240422,193200,824235410,4175,4175,4175,4175,0
|
|
20240422,193100,824235410,4175,4175,4175,4175,0
|
|
20240422,193000,824235410,4175,4175,4175,4175,0
|
|
20240422,192900,824235410,4175,4175,4175,4175,0
|
|
20240422,192800,824235410,4175,4175,4175,4175,0
|
|
20240422,192700,824235410,4175,4175,4175,4175,0
|
|
20240422,192600,824235410,4175,4175,4175,4175,0
|
|
20240422,192500,824235410,4175,4175,4175,4175,0
|
|
20240422,192400,824235410,4175,4175,4175,4175,0
|
|
20240422,192300,824235410,4175,4175,4175,4175,0
|
|
20240422,192200,824235410,4175,4175,4175,4175,0
|
|
20240422,192100,824235410,4175,4175,4175,4175,0
|
|
20240422,192000,824235410,4175,4175,4175,4175,0
|
|
20240422,191900,824235410,4175,4175,4175,4175,0
|
|
20240422,191800,824235410,4175,4175,4175,4175,0
|
|
20240422,191700,824235410,4175,4175,4175,4175,0
|
|
20240422,191600,824235410,4175,4175,4175,4175,0
|
|
20240422,191500,824235410,4175,4175,4175,4175,0
|
|
20240422,191400,824235410,4175,4175,4175,4175,0
|
|
20240422,191300,824235410,4175,4175,4175,4175,0
|
|
20240422,191200,824235410,4175,4175,4175,4175,0
|
|
20240422,191100,824235410,4175,4175,4175,4175,0
|
|
20240422,191000,824235410,4175,4175,4175,4175,0
|
|
20240422,190900,824235410,4175,4175,4175,4175,1047
|
|
20240422,190800,824235410,4175,4175,4175,4175,0
|
|
20240422,190700,824235410,4175,4175,4175,4175,0
|
|
20240422,190600,824235410,4175,4175,4175,4175,0
|
|
20240422,190500,824235410,4175,4175,4175,4175,0
|
|
20240422,190400,824235410,4175,4175,4175,4175,0
|
|
20240422,190300,824235410,4175,4175,4175,4175,0
|
|
20240422,190200,824235410,4175,4175,4175,4175,0
|
|
20240422,190100,824235410,4175,4175,4175,4175,0
|
|
20240422,190000,824235410,4175,4175,4175,4175,0
|
|
20240422,185900,824235410,4175,4175,4175,4175,0
|
|
20240422,185800,824235410,4175,4175,4175,4175,0
|
|
20240422,185700,824235410,4175,4175,4175,4175,0
|
|
20240422,185600,824235410,4175,4175,4175,4175,0
|
|
20240422,185500,824235410,4175,4175,4175,4175,0
|
|
20240422,185400,824235410,4175,4175,4175,4175,0
|
|
20240422,185300,824235410,4175,4175,4175,4175,0
|
|
20240422,185200,824235410,4175,4175,4175,4175,0
|
|
20240422,185100,824235410,4175,4175,4175,4175,0
|
|
20240422,185000,824235410,4175,4175,4175,4175,0
|
|
20240422,184900,824235410,4175,4175,4175,4175,0
|
|
20240422,184800,824235410,4175,4175,4175,4175,0
|
|
20240422,184700,824235410,4175,4175,4175,4175,0
|
|
20240422,184600,824235410,4175,4175,4175,4175,0
|
|
20240422,184500,824235410,4175,4175,4175,4175,0
|
|
20240422,184400,824235410,4175,4175,4175,4175,0
|
|
20240422,184300,824235410,4175,4175,4175,4175,0
|
|
20240422,184200,824235410,4175,4175,4175,4175,0
|
|
20240422,184100,824235410,4175,4175,4175,4175,0
|
|
20240422,184000,824235410,4175,4175,4175,4175,0
|
|
20240422,183900,824235410,4175,4175,4175,4175,1047
|
|
20240422,183800,824235410,4175,4175,4175,4175,0
|
|
20240422,183700,824235410,4175,4175,4175,4175,0
|
|
20240422,183600,824235410,4175,4175,4175,4175,0
|
|
20240422,183500,824235410,4175,4175,4175,4175,0
|
|
20240422,183400,824235410,4175,4175,4175,4175,0
|
|
20240422,183300,824235410,4175,4175,4175,4175,0
|
|
20240422,183200,824235410,4175,4175,4175,4175,0
|
|
20240422,183100,824235410,4175,4175,4175,4175,0
|
|
20240422,183000,824235410,4175,4175,4175,4175,0
|
|
20240422,182900,824235410,4175,4175,4175,4175,0
|
|
20240422,182800,824235410,4175,4175,4175,4175,0
|
|
20240422,182700,824235410,4175,4175,4175,4175,0
|
|
20240422,182600,824235410,4175,4175,4175,4175,0
|
|
20240422,182500,824235410,4175,4175,4175,4175,0
|
|
20240422,182400,824235410,4175,4175,4175,4175,0
|
|
20240422,182300,824235410,4175,4175,4175,4175,0
|
|
20240422,182200,824235410,4175,4175,4175,4175,0
|
|
20240422,182100,824235410,4175,4175,4175,4175,0
|
|
20240422,182000,824235410,4175,4175,4175,4175,0
|
|
20240422,181900,824235410,4175,4175,4175,4175,0
|
|
20240422,181800,824235410,4175,4175,4175,4175,0
|
|
20240422,181700,824235410,4175,4175,4175,4175,0
|
|
20240422,181600,824235410,4175,4175,4175,4175,0
|
|
20240422,181500,824235410,4175,4175,4175,4175,0
|
|
20240422,181400,824235410,4175,4175,4175,4175,0
|
|
20240422,181300,824235410,4175,4175,4175,4175,0
|
|
20240422,181200,824235410,4175,4175,4175,4175,0
|
|
20240422,181100,824235410,4175,4175,4175,4175,0
|
|
20240422,181000,824235410,4175,4175,4175,4175,0
|
|
20240422,180900,824235410,4175,4175,4175,4175,1047
|
|
20240422,180800,824235410,4175,4175,4175,4175,0
|
|
20240422,180700,824235410,4175,4175,4175,4175,0
|
|
20240422,180600,824235410,4175,4175,4175,4175,0
|
|
20240422,180500,824235410,4175,4175,4175,4175,0
|
|
20240422,180400,824235410,4175,4175,4175,4175,0
|
|
20240422,180300,824235410,4175,4175,4175,4175,0
|
|
20240422,180200,824235410,4175,4175,4175,4175,0
|
|
20240422,180100,824235410,4175,4175,4175,4175,0
|
|
20240422,180000,824235410,4175,4175,4175,4175,0
|
|
20240422,175900,824235410,4175,4175,4175,4175,0
|
|
20240422,175800,824235410,4175,4175,4175,4175,0
|
|
20240422,175700,824235410,4175,4175,4175,4175,0
|
|
20240422,175600,824235410,4175,4175,4175,4175,0
|
|
20240422,175500,824235410,4175,4175,4175,4175,0
|
|
20240422,175400,824235410,4175,4175,4175,4175,0
|
|
20240422,175300,824235410,4175,4175,4175,4175,0
|
|
20240422,175200,824235410,4175,4175,4175,4175,0
|
|
20240422,175100,824235410,4175,4175,4175,4175,0
|
|
20240422,175000,824235410,4175,4175,4175,4175,0
|
|
20240422,174900,824235410,4175,4175,4175,4175,0
|
|
20240422,174800,824235410,4175,4175,4175,4175,0
|
|
20240422,174700,824235410,4175,4175,4175,4175,0
|
|
20240422,174600,824235410,4175,4175,4175,4175,0
|
|
20240422,174500,824235410,4175,4175,4175,4175,0
|
|
20240422,174400,824235410,4175,4175,4175,4175,0
|
|
20240422,174300,824235410,4175,4175,4175,4175,0
|
|
20240422,174200,824235410,4175,4175,4175,4175,0
|
|
20240422,174100,824235410,4175,4175,4175,4175,0
|
|
20240422,174000,824235410,4175,4175,4175,4175,0
|
|
20240422,173900,824235410,4175,4175,4175,4175,1047
|
|
20240422,173800,824235410,4175,4175,4175,4175,0
|
|
20240422,173700,824235410,4175,4175,4175,4175,0
|
|
20240422,173600,824235410,4175,4175,4175,4175,0
|
|
20240422,173500,824235410,4175,4175,4175,4175,0
|
|
20240422,173400,824235410,4175,4175,4175,4175,0
|
|
20240422,173300,824235410,4175,4175,4175,4175,0
|
|
20240422,173200,824235410,4175,4175,4175,4175,0
|
|
20240422,173100,824235410,4175,4175,4175,4175,0
|
|
20240422,173000,824235410,4175,4175,4175,4175,0
|
|
20240422,172900,824235410,4175,4175,4175,4175,0
|
|
20240422,172800,824235410,4175,4175,4175,4175,0
|
|
20240422,172700,824235410,4175,4175,4175,4175,0
|
|
20240422,172600,824235410,4175,4175,4175,4175,0
|
|
20240422,172500,824235410,4175,4175,4175,4175,0
|
|
20240422,172400,824235410,4175,4175,4175,4175,0
|
|
20240422,172300,824235410,4175,4175,4175,4175,0
|
|
20240422,172200,824235410,4175,4175,4175,4175,0
|
|
20240422,172100,824235410,4175,4175,4175,4175,0
|
|
20240422,172000,824235410,4175,4175,4175,4175,0
|
|
20240422,171900,824235410,4175,4175,4175,4175,0
|
|
20240422,171800,824235410,4175,4175,4175,4175,0
|
|
20240422,171700,824235410,4175,4175,4175,4175,0
|
|
20240422,171600,824235410,4175,4175,4175,4175,0
|
|
20240422,171500,824235410,4175,4175,4175,4175,0
|
|
20240422,171400,824235410,4175,4175,4175,4175,0
|
|
20240422,171300,824235410,4175,4175,4175,4175,0
|
|
20240422,171200,824235410,4175,4175,4175,4175,0
|
|
20240422,171100,824235410,4175,4175,4175,4175,0
|
|
20240422,171000,824235410,4175,4175,4175,4175,0
|
|
20240422,170900,824235410,4175,4175,4175,4175,1047
|
|
20240422,170800,824235410,4175,4175,4175,4175,0
|
|
20240422,170700,824235410,4175,4175,4175,4175,0
|
|
20240422,170600,824235410,4175,4175,4175,4175,0
|
|
20240422,170500,824235410,4175,4175,4175,4175,0
|
|
20240422,170400,824235410,4175,4175,4175,4175,0
|
|
20240422,170300,824235410,4175,4175,4175,4175,0
|
|
20240422,170200,824235410,4175,4175,4175,4175,0
|
|
20240422,170100,824235410,4175,4175,4175,4175,0
|
|
20240422,170000,824235410,4175,4175,4175,4175,0
|
|
20240422,165900,824235410,4175,4175,4175,4175,0
|
|
20240422,165800,824235410,4175,4175,4175,4175,0
|
|
20240422,165700,824235410,4175,4175,4175,4175,0
|
|
20240422,165600,824235410,4175,4175,4175,4175,0
|
|
20240422,165500,824235410,4175,4175,4175,4175,0
|
|
20240422,165400,824235410,4175,4175,4175,4175,0
|
|
20240422,165300,824235410,4175,4175,4175,4175,0
|
|
20240422,165200,824235410,4175,4175,4175,4175,0
|
|
20240422,165100,824235410,4175,4175,4175,4175,0
|
|
20240422,165000,824235410,4175,4175,4175,4175,0
|
|
20240422,164900,824235410,4175,4175,4175,4175,0
|
|
20240422,164800,824235410,4175,4175,4175,4175,0
|
|
20240422,164700,824235410,4175,4175,4175,4175,0
|
|
20240422,164600,824235410,4175,4175,4175,4175,0
|
|
20240422,164500,824235410,4175,4175,4175,4175,0
|
|
20240422,164400,824235410,4175,4175,4175,4175,0
|
|
20240422,164300,824235410,4175,4175,4175,4175,0
|
|
20240422,164200,824235410,4175,4175,4175,4175,0
|
|
20240422,164100,824235410,4175,4175,4175,4175,0
|
|
20240422,164000,824235410,4175,4175,4175,4175,0
|
|
20240422,163900,824235410,4175,4175,4175,4175,1047
|
|
20240422,163800,824235410,4175,4175,4175,4175,0
|
|
20240422,163700,824235410,4175,4175,4175,4175,0
|
|
20240422,163600,824235410,4175,4175,4175,4175,0
|
|
20240422,163500,824235410,4175,4175,4175,4175,0
|
|
20240422,163400,824235410,4175,4175,4175,4175,0
|
|
20240422,163300,824235410,4175,4175,4175,4175,0
|
|
20240422,163200,824235410,4175,4175,4175,4175,0
|
|
20240422,163100,824235410,4175,4175,4175,4175,0
|
|
20240422,163000,824235410,4175,4175,4175,4175,0
|
|
20240422,162900,824235410,4175,4175,4175,4175,0
|
|
20240422,162800,824235410,4175,4175,4175,4175,0
|
|
20240422,162700,824235410,4175,4175,4175,4175,0
|
|
20240422,162600,824235410,4175,4175,4175,4175,0
|
|
20240422,162500,824235410,4175,4175,4175,4175,0
|
|
20240422,162400,824235410,4175,4175,4175,4175,0
|
|
20240422,162300,824235410,4175,4175,4175,4175,0
|
|
20240422,162200,824235410,4175,4175,4175,4175,0
|
|
20240422,162100,824235410,4175,4175,4175,4175,0
|
|
20240422,162000,824235410,4175,4175,4175,4175,0
|
|
20240422,161900,824235410,4175,4175,4175,4175,0
|
|
20240422,161800,824235410,4175,4175,4175,4175,0
|
|
20240422,161700,824235410,4175,4175,4175,4175,0
|
|
20240422,161600,824235410,4175,4175,4175,4175,0
|
|
20240422,161500,824235410,4175,4175,4175,4175,0
|
|
20240422,161400,824235410,4175,4175,4175,4175,0
|
|
20240422,161300,824235410,4175,4175,4175,4175,0
|
|
20240422,161200,824235410,4175,4175,4175,4175,0
|
|
20240422,161100,824235410,4175,4175,4175,4175,0
|
|
20240422,161000,824235410,4175,4175,4175,4175,0
|
|
20240422,160900,824235410,4175,4175,4175,4175,1047
|
|
20240422,160800,824235410,4175,4175,4175,4175,0
|
|
20240422,160700,824235410,4175,4175,4175,4175,0
|
|
20240422,160600,824235410,4175,4175,4175,4175,0
|
|
20240422,160500,824235410,4175,4175,4175,4175,0
|
|
20240422,160400,824235410,4175,4175,4175,4175,0
|
|
20240422,160300,824235410,4175,4175,4175,4175,0
|
|
20240422,160200,824235410,4175,4175,4175,4175,0
|
|
20240422,160100,824235410,4175,4175,4175,4175,0
|
|
20240422,160000,824235410,4175,4175,4175,4175,0
|
|
20240422,155900,824235410,4175,4175,4175,4175,0
|
|
20240422,155800,824235410,4175,4175,4175,4175,0
|
|
20240422,155700,824235410,4175,4175,4175,4175,0
|
|
20240422,155600,824235410,4175,4175,4175,4175,0
|
|
20240422,155500,824235410,4175,4175,4175,4175,0
|
|
20240422,155400,824235410,4175,4175,4175,4175,0
|
|
20240422,155300,824235410,4175,4175,4175,4175,0
|
|
20240422,155200,824235410,4175,4175,4175,4175,0
|
|
20240422,155100,824235410,4175,4175,4175,4175,0
|
|
20240422,155000,824235410,4175,4175,4175,4175,0
|
|
20240422,154900,824235410,4175,4175,4175,4175,0
|
|
20240422,154800,824235410,4175,4175,4175,4175,0
|
|
20240422,154700,824235410,4175,4175,4175,4175,0
|
|
20240422,154600,824235410,4175,4175,4175,4175,0
|
|
20240422,154500,824235410,4175,4175,4175,4175,0
|
|
20240422,154400,824235410,4175,4175,4175,4175,0
|
|
20240422,154300,824235410,4175,4175,4175,4175,0
|
|
20240422,154200,824235410,4175,4175,4175,4175,0
|
|
20240422,154100,824235410,4175,4175,4175,4175,0
|
|
20240422,154000,824235410,4175,4175,4175,4175,0
|
|
20240422,153900,824235410,4175,4175,4175,4175,1047
|
|
20240422,153800,824235410,4175,4175,4175,4175,0
|
|
20240422,153700,824235410,4175,4175,4175,4175,0
|
|
20240422,153600,824235410,4175,4175,4175,4175,0
|
|
20240422,153500,824235410,4175,4175,4175,4175,0
|
|
20240422,153400,824235410,4175,4175,4175,4175,0
|
|
20240422,153300,824235410,4175,4175,4175,4175,0
|
|
20240422,153200,824235410,4175,4175,4175,4175,0
|
|
20240422,153100,824235410,4175,4175,4175,4175,0
|
|
20240422,153000,824235410,4175,4175,4175,4175,1047
|
|
20240422,152900,819864185,4170,4170,4170,4170,0
|
|
20240422,152800,819864185,4170,4170,4170,4170,0
|
|
20240422,152700,819864185,4170,4170,4170,4170,0
|
|
20240422,152600,819864185,4170,4170,4170,4170,0
|
|
20240422,152500,819864185,4170,4170,4170,4170,0
|
|
20240422,152400,819864185,4170,4170,4170,4170,0
|
|
20240422,152300,819864185,4170,4170,4170,4170,0
|
|
20240422,152200,819864185,4170,4170,4170,4170,0
|
|
20240422,152100,819864185,4170,4170,4170,4170,0
|
|
20240422,152000,819864185,4170,4170,4170,4170,0
|
|
20240422,151900,819864185,4170,4150,4170,4150,285
|
|
20240422,151800,818680575,4170,4150,4170,4150,436
|
|
20240422,151700,816870160,4155,4155,4155,4155,0
|
|
20240422,151600,816870160,4155,4145,4155,4145,307
|
|
20240422,151500,815595245,4145,4145,4145,4145,377
|
|
20240422,151400,814032580,4150,4150,4150,4150,0
|
|
20240422,151300,814032580,4150,4155,4155,4150,334
|
|
20240422,151200,812646475,4160,4160,4160,4160,7
|
|
20240422,151100,812617355,4160,4160,4160,4160,1
|
|
20240422,151000,812613195,4165,4165,4165,4165,1
|
|
20240422,150900,812609030,4155,4155,4155,4155,0
|
|
20240422,150800,812609030,4155,4145,4155,4145,445
|
|
20240422,150700,810764495,4170,4170,4170,4170,0
|
|
20240422,150600,810764495,4170,4145,4170,4145,241
|
|
20240422,150500,809759550,4170,4135,4170,4135,305
|
|
20240422,150400,808498340,4135,4135,4135,4135,241
|
|
20240422,150300,807501805,4135,4135,4135,4135,204
|
|
20240422,150200,806658265,4170,4170,4170,4170,1
|
|
20240422,150100,806654095,4135,4135,4135,4135,241
|
|
20240422,150000,805657560,4155,4155,4155,4155,481
|
|
20240422,145900,803659005,4155,4160,4170,4155,4
|
|
20240422,145800,803642365,4160,4135,4160,4135,206
|
|
20240422,145700,802790505,4135,4135,4135,4135,241
|
|
20240422,145600,801793970,4160,4145,4160,4145,155
|
|
20240422,145500,801151480,4135,4135,4135,4135,204
|
|
20240422,145400,800307940,4140,4140,4140,4140,241
|
|
20240422,145300,799310200,4145,4160,4160,4145,51
|
|
20240422,145200,799098790,4140,4140,4140,4140,0
|
|
20240422,145100,799098790,4140,4140,4140,4140,203
|
|
20240422,145000,798258370,4140,4145,4145,4140,241
|
|
20240422,144900,797260380,4150,4150,4150,4150,0
|
|
20240422,144800,797260380,4150,4145,4150,4145,525
|
|
20240422,144700,795083255,4125,4125,4125,4125,242
|
|
20240422,144600,794085005,4145,4135,4145,4135,400
|
|
20240422,144500,792429510,4140,4140,4140,4140,5
|
|
20240422,144400,792408810,4135,4135,4135,4135,204
|
|
20240422,144300,791565270,4120,4130,4135,4120,1423
|
|
20240422,144200,785689425,4135,4135,4135,4135,1
|
|
20240422,144100,785685290,4115,4115,4115,4115,10
|
|
20240422,144000,785644140,4115,4115,4115,4115,0
|
|
20240422,143900,785644140,4115,4115,4115,4115,262
|
|
20240422,143800,784566010,4135,4135,4135,4135,204
|
|
20240422,143700,783722470,4135,4135,4135,4135,241
|
|
20240422,143600,782725935,4140,4135,4140,4115,446
|
|
20240422,143500,780886535,4135,4135,4135,4135,9031
|
|
20240422,143400,743543350,4110,4110,4110,4110,700
|
|
20240422,143300,740666350,4110,4110,4110,4110,0
|
|
20240422,143200,740666350,4110,4110,4110,4110,241
|
|
20240422,143100,739675840,4110,4110,4110,4110,0
|
|
20240422,143000,739675840,4110,4110,4110,4110,0
|
|
20240422,142900,739675840,4110,4125,4135,4110,4686
|
|
20240422,142800,720308395,4125,4125,4125,4125,5765
|
|
20240422,142700,696527770,4125,4120,4125,4120,2848
|
|
20240422,142600,684782660,4110,4110,4110,4110,611
|
|
20240422,142500,682271450,4110,4110,4110,4110,241
|
|
20240422,142400,681280940,4120,4120,4120,4120,0
|
|
20240422,142300,681280940,4120,4120,4120,4120,0
|
|
20240422,142200,681280940,4120,4110,4120,4105,2175
|
|
20240422,142100,672330095,4110,4110,4110,4110,8422
|
|
20240422,142000,637715675,4110,4110,4110,4110,20
|
|
20240422,141900,637633475,4110,4110,4110,4110,0
|
|
20240422,141800,637633475,4110,4110,4110,4110,241
|
|
20240422,141700,636642965,4110,4110,4110,4110,6050
|
|
20240422,141600,611777465,4110,4110,4110,4110,0
|
|
20240422,141500,611777465,4110,4110,4110,4110,242
|
|
20240422,141400,610782845,4120,4120,4120,4120,0
|
|
20240422,141300,610782845,4120,4120,4120,4120,1
|
|
20240422,141200,610778725,4110,4110,4110,4110,300
|
|
20240422,141100,609545725,4110,4110,4110,4110,241
|
|
20240422,141000,608555215,4125,4125,4125,4125,0
|
|
20240422,140900,608555215,4125,4115,4125,4105,10100
|
|
20240422,140800,567051425,4115,4115,4115,4115,22
|
|
20240422,140700,566960895,4115,4115,4115,4115,219
|
|
20240422,140600,566059710,4125,4125,4125,4125,1
|
|
20240422,140500,566055585,4110,4110,4110,4110,0
|
|
20240422,140400,566055585,4110,4110,4110,4110,241
|
|
20240422,140300,565065075,4110,4110,4110,4110,0
|
|
20240422,140200,565065075,4110,4110,4110,4110,0
|
|
20240422,140100,565065075,4110,4110,4110,4110,0
|
|
20240422,140000,565065075,4110,4110,4110,4110,241
|
|
20240422,135900,564074565,4120,4120,4120,4120,50
|
|
20240422,135800,563868565,4120,4120,4120,4120,2
|
|
20240422,135700,563860325,4110,4110,4110,4110,241
|
|
20240422,135600,562869815,4110,4110,4110,4110,0
|
|
20240422,135500,562869815,4110,4110,4110,4110,0
|
|
20240422,135400,562869815,4110,4110,4110,4110,0
|
|
20240422,135300,562869815,4110,4115,4115,4110,241
|
|
20240422,135200,561879135,4115,4115,4115,4115,0
|
|
20240422,135100,561879135,4115,4115,4115,4115,49
|
|
20240422,135000,561677500,4110,4115,4115,4110,541
|
|
20240422,134900,559452490,4110,4110,4110,4110,0
|
|
20240422,134800,559452490,4110,4110,4110,4110,0
|
|
20240422,134700,559452490,4110,4110,4110,4110,0
|
|
20240422,134600,559452490,4110,4115,4115,4110,3054
|
|
20240422,134500,546886485,4105,4105,4105,4105,0
|
|
20240422,134400,546886485,4105,4110,4110,4105,413
|
|
20240422,134300,545189120,4110,4110,4110,4110,351
|
|
20240422,134200,543746510,4115,4115,4115,4115,20
|
|
20240422,134100,543664210,4110,4110,4110,4110,761
|
|
20240422,134000,540536500,4115,4115,4115,4115,0
|
|
20240422,133900,540536500,4115,4110,4115,4110,2542
|
|
20240422,133800,530088875,4115,4115,4115,4115,0
|
|
20240422,133700,530088875,4115,4115,4115,4115,16
|
|
20240422,133600,530023035,4115,4115,4115,4110,301
|
|
20240422,133500,528785415,4115,4115,4115,4115,0
|
|
20240422,133400,528785415,4115,4115,4115,4115,6217
|
|
20240422,133300,503202460,4115,4115,4115,4115,0
|
|
20240422,133200,503202460,4115,4115,4115,4115,241
|
|
20240422,133100,502210745,4115,4115,4115,4115,0
|
|
20240422,133000,502210745,4115,4115,4115,4115,0
|
|
20240422,132900,502210745,4115,4115,4115,4115,0
|
|
20240422,132800,502210745,4115,4130,4130,4115,242
|
|
20240422,132700,501214900,4115,4120,4120,4115,100
|
|
20240422,132600,500803150,4115,4115,4115,4115,0
|
|
20240422,132500,500803150,4115,4115,4115,4115,241
|
|
20240422,132400,499811435,4115,4115,4115,4115,0
|
|
20240422,132300,499811435,4115,4115,4115,4115,0
|
|
20240422,132200,499811435,4115,4120,4120,4115,566
|
|
20240422,132100,497479815,4120,4120,4120,4120,241
|
|
20240422,132000,496486895,4120,4120,4120,4120,0
|
|
20240422,131900,496486895,4120,4120,4120,4120,1
|
|
20240422,131800,496482775,4120,4120,4120,4120,241
|
|
20240422,131700,495489855,4130,4130,4130,4130,25
|
|
20240422,131600,495386605,4130,4130,4130,4130,1
|
|
20240422,131500,495382475,4120,4120,4120,4120,0
|
|
20240422,131400,495382475,4120,4130,4130,4120,1592
|
|
20240422,131300,488809925,4115,4115,4115,4115,0
|
|
20240422,131200,488809925,4115,4115,4115,4115,0
|
|
20240422,131100,488809925,4115,4115,4115,4115,242
|
|
20240422,131000,487814095,4115,4115,4115,4115,0
|
|
20240422,130900,487814095,4115,4115,4115,4115,120
|
|
20240422,130800,487320295,4115,4115,4115,4115,0
|
|
20240422,130700,487320295,4115,4115,4115,4115,241
|
|
20240422,130600,486328580,4120,4120,4120,4120,0
|
|
20240422,130500,486328580,4120,4120,4120,4120,255
|
|
20240422,130400,485277980,4115,4115,4115,4115,241
|
|
20240422,130300,484286265,4115,4120,4120,4115,256
|
|
20240422,130200,483232575,4120,4120,4120,4120,470
|
|
20240422,130100,481296175,4125,4125,4125,4125,40
|
|
20240422,130000,481131175,4120,4120,4120,4120,241
|
|
20240422,125900,480138255,4115,4115,4115,4115,0
|
|
20240422,125800,480138255,4115,4115,4115,4115,0
|
|
20240422,125700,480138255,4115,4115,4115,4115,0
|
|
20240422,125600,480138255,4115,4120,4120,4115,241
|
|
20240422,125500,479146435,4120,4120,4120,4120,0
|
|
20240422,125400,479146435,4120,4120,4120,4120,0
|
|
20240422,125300,479146435,4120,4125,4125,4120,8304
|
|
20240422,125200,444915720,4130,4130,4130,4130,5
|
|
20240422,125100,444895070,4125,4125,4125,4125,0
|
|
20240422,125000,444895070,4125,4125,4125,4125,0
|
|
20240422,124900,444895070,4125,4125,4125,4125,241
|
|
20240422,124800,443900945,4125,4125,4125,4125,0
|
|
20240422,124700,443900945,4125,4125,4125,4125,0
|
|
20240422,124600,443900945,4125,4125,4125,4125,263
|
|
20240422,124500,442816070,4130,4130,4130,4130,0
|
|
20240422,124400,442816070,4130,4130,4130,4130,0
|
|
20240422,124300,442816070,4130,4130,4130,4130,150
|
|
20240422,124200,442196570,4125,4130,4130,4125,243
|
|
20240422,124100,441194185,4130,4130,4130,4130,0
|
|
20240422,124000,441194185,4130,4130,4130,4130,6
|
|
20240422,123900,441169405,4130,4125,4130,4125,246
|
|
20240422,123800,440154635,4125,4125,4125,4125,0
|
|
20240422,123700,440154635,4125,4125,4125,4125,0
|
|
20240422,123600,440154635,4125,4125,4125,4125,15
|
|
20240422,123500,440092760,4125,4125,4125,4125,241
|
|
20240422,123400,439098635,4130,4130,4130,4130,215
|
|
20240422,123300,438210685,4130,4130,4130,4130,0
|
|
20240422,123200,438210685,4130,4130,4130,4130,241
|
|
20240422,123100,437215355,4130,4130,4130,4130,0
|
|
20240422,123000,437215355,4130,4130,4130,4130,0
|
|
20240422,122900,437215355,4130,4130,4130,4130,0
|
|
20240422,122800,437215355,4130,4130,4130,4130,241
|
|
20240422,122700,436220025,4135,4135,4135,4135,0
|
|
20240422,122600,436220025,4135,4135,4135,4135,501
|
|
20240422,122500,434148390,4130,4130,4130,4130,241
|
|
20240422,122400,433153060,4130,4130,4130,4130,0
|
|
20240422,122300,433153060,4130,4130,4130,4130,0
|
|
20240422,122200,433153060,4130,4130,4130,4130,0
|
|
20240422,122100,433153060,4130,4130,4130,4130,241
|
|
20240422,122000,432157730,4135,4135,4135,4135,2
|
|
20240422,121900,432149460,4130,4130,4130,4130,0
|
|
20240422,121800,432149460,4130,4130,4130,4130,200
|
|
20240422,121700,431323460,4130,4130,4130,4130,241
|
|
20240422,121600,430328130,4130,4130,4130,4130,0
|
|
20240422,121500,430328130,4130,4130,4130,4130,200
|
|
20240422,121400,429502130,4130,4135,4135,4130,252
|
|
20240422,121300,428461315,4135,4135,4135,4135,0
|
|
20240422,121200,428461315,4135,4135,4135,4135,26
|
|
20240422,121100,428353805,4130,4130,4130,4130,0
|
|
20240422,121000,428353805,4130,4135,4135,4130,618
|
|
20240422,120900,425799580,4135,4135,4135,4135,0
|
|
20240422,120800,425799580,4135,4135,4135,4135,1
|
|
20240422,120700,425795445,4130,4130,4130,4130,242
|
|
20240422,120600,424795985,4145,4145,4145,4145,0
|
|
20240422,120500,424795985,4145,4145,4145,4145,1
|
|
20240422,120400,424791840,4135,4130,4135,4130,3462
|
|
20240422,120300,410492400,4130,4135,4135,4130,381
|
|
20240422,120200,408918170,4135,4135,4135,4135,84
|
|
20240422,120100,408570830,4135,4135,4135,4135,0
|
|
20240422,120000,408570830,4135,4135,4135,4135,241
|
|
20240422,115900,407574295,4135,4135,4135,4135,203
|
|
20240422,115800,406734890,4135,4135,4135,4135,0
|
|
20240422,115700,406734890,4135,4135,4135,4135,204
|
|
20240422,115600,405891350,4135,4135,4135,4135,241
|
|
20240422,115500,404894815,4135,4135,4135,4135,0
|
|
20240422,115400,404894815,4135,4140,4140,4135,495
|
|
20240422,115300,402846535,4140,4135,4140,4135,264
|
|
20240422,115200,401754780,4140,4140,4140,4140,2
|
|
20240422,115100,401746500,4145,4145,4145,4145,0
|
|
20240422,115000,401746500,4145,4145,4145,4145,1
|
|
20240422,114900,401742355,4135,4135,4145,4135,446
|
|
20240422,114800,399898135,4135,4135,4135,4135,0
|
|
20240422,114700,399898135,4135,4150,4150,4135,205
|
|
20240422,114600,399050445,4135,4135,4135,4135,0
|
|
20240422,114500,399050445,4135,4135,4135,4135,241
|
|
20240422,114400,398053910,4135,4135,4135,4135,204
|
|
20240422,114300,397210370,4150,4150,4150,4150,1
|
|
20240422,114200,397206220,4135,4135,4135,4135,444
|
|
20240422,114100,395370280,4160,4160,4160,4160,0
|
|
20240422,114000,395370280,4160,4160,4160,4160,2
|
|
20240422,113900,395361960,4135,4135,4135,4135,204
|
|
20240422,113800,394518420,4135,4135,4135,4135,241
|
|
20240422,113700,393521885,4135,4135,4135,4135,284
|
|
20240422,113600,392347545,4175,4175,4175,4175,1
|
|
20240422,113500,392343370,4135,4135,4135,4135,446
|
|
20240422,113400,390499160,4150,4150,4150,4150,0
|
|
20240422,113300,390499160,4150,4150,4150,4150,526
|
|
20240422,113200,388316260,4150,4135,4150,4135,544
|
|
20240422,113100,386061720,4135,4145,4145,4135,241
|
|
20240422,113000,385064490,4145,4150,4150,4145,99
|
|
20240422,112900,384654095,4160,4145,4160,4145,8003
|
|
20240422,112800,351481615,4175,4145,4175,4145,242
|
|
20240422,112700,350478495,4150,4145,4150,4145,506
|
|
20240422,112600,348379610,4150,4150,4150,4150,0
|
|
20240422,112500,348379610,4150,4150,4150,4150,102
|
|
20240422,112400,347956310,4145,4145,4145,4145,241
|
|
20240422,112300,346957365,4145,4145,4145,4145,0
|
|
20240422,112200,346957365,4145,4145,4145,4145,204
|
|
20240422,112100,346111785,4145,4145,4145,4145,241
|
|
20240422,112000,345112840,4140,4140,4140,4140,204
|
|
20240422,111900,344268280,4150,4140,4150,4140,12
|
|
20240422,111800,344218580,4140,4140,4140,4140,171
|
|
20240422,111700,343510640,4135,4135,4135,4135,445
|
|
20240422,111600,341670565,4135,4135,4135,4135,0
|
|
20240422,111500,341670565,4135,4135,4135,4135,257
|
|
20240422,111400,340607870,4135,4135,4135,4135,974
|
|
20240422,111300,336580380,4125,4125,4125,4125,682
|
|
20240422,111200,333767130,4125,4125,4125,4125,0
|
|
20240422,111100,333767130,4125,4125,4125,4125,0
|
|
20240422,111000,333767130,4125,4125,4125,4125,241
|
|
20240422,110900,332773005,4130,4130,4130,4130,0
|
|
20240422,110800,332773005,4130,4130,4130,4130,33
|
|
20240422,110700,332636715,4130,4130,4130,4130,0
|
|
20240422,110600,332636715,4130,4130,4130,4130,241
|
|
20240422,110500,331641385,4130,4135,4135,4130,2891
|
|
20240422,110400,319694520,4140,4140,4140,4140,0
|
|
20240422,110300,319694520,4140,4140,4140,4135,276
|
|
20240422,110200,318553090,4140,4140,4140,4140,37
|
|
20240422,110100,318399910,4135,4140,4140,4135,76
|
|
20240422,110000,318085275,4140,4140,4140,4140,103
|
|
20240422,105900,317658855,4135,4135,4135,4135,246
|
|
20240422,105800,316641645,4140,4140,4145,4140,545
|
|
20240422,105700,314383605,4140,4140,4140,4140,89
|
|
20240422,105600,314015145,4140,4135,4140,4135,312
|
|
20240422,105500,312724670,4135,4140,4140,4135,239
|
|
20240422,105400,311736225,4135,4135,4135,4135,0
|
|
20240422,105300,311736225,4135,4135,4135,4135,204
|
|
20240422,105200,310892685,4135,4140,4140,4135,252
|
|
20240422,105100,309850610,4135,4135,4135,4135,0
|
|
20240422,105000,309850610,4135,4135,4135,4135,206
|
|
20240422,104900,308998800,4135,4135,4135,4135,241
|
|
20240422,104800,308002265,4140,4140,4140,4140,249
|
|
20240422,104700,306971405,4135,4135,4135,4135,0
|
|
20240422,104600,306971405,4135,4135,4135,4135,204
|
|
20240422,104500,306127865,4135,4135,4135,4135,241
|
|
20240422,104400,305131330,4140,4140,4140,4140,893
|
|
20240422,104300,301434310,4140,4140,4140,4140,204
|
|
20240422,104200,300589750,4140,4140,4140,4140,757
|
|
20240422,104100,297455770,4140,4140,4140,4140,284
|
|
20240422,104000,296280010,4145,4145,4145,4145,10
|
|
20240422,103900,296238560,4145,4145,4145,4145,0
|
|
20240422,103800,296238560,4145,4150,4150,4145,737
|
|
20240422,103700,293183455,4145,4145,4145,4145,0
|
|
20240422,103600,293183455,4145,4165,4165,4145,205
|
|
20240422,103500,292333710,4165,4165,4180,4165,102
|
|
20240422,103400,291908015,4165,4150,4165,4145,1278
|
|
20240422,103300,286603785,4145,4145,4145,4145,204
|
|
20240422,103200,285758205,4160,4145,4160,4145,6
|
|
20240422,103100,285733320,4160,4150,4160,4145,2122
|
|
20240422,103000,276934510,4150,4150,4150,4150,0
|
|
20240422,102900,276934510,4150,4150,4150,4150,0
|
|
20240422,102800,276934510,4150,4165,4165,4150,205
|
|
20240422,102700,276083745,4150,4165,4165,4150,242
|
|
20240422,102600,275079430,4150,4150,4150,4150,204
|
|
20240422,102500,274232830,4150,4150,4150,4150,0
|
|
20240422,102400,274232830,4150,4150,4150,4145,458
|
|
20240422,102300,272332875,4150,4150,4150,4150,0
|
|
20240422,102200,272332875,4150,4150,4150,4150,0
|
|
20240422,102100,272332875,4150,4150,4150,4150,204
|
|
20240422,102000,271486275,4150,4150,4150,4150,241
|
|
20240422,101900,270486125,4155,4155,4155,4155,206
|
|
20240422,101800,269630195,4150,4150,4150,4150,0
|
|
20240422,101700,269630195,4150,4150,4150,4150,241
|
|
20240422,101600,268630045,4150,4150,4150,4150,204
|
|
20240422,101500,267783445,4150,4150,4150,4150,0
|
|
20240422,101400,267783445,4150,4150,4150,4150,204
|
|
20240422,101300,266936845,4150,4150,4150,4150,241
|
|
20240422,101200,265936695,4150,4150,4150,4150,0
|
|
20240422,101100,265936695,4150,4155,4155,4150,1004
|
|
20240422,101000,261766095,4150,4180,4180,4150,244
|
|
20240422,100900,260753405,4150,4180,4180,4150,205
|
|
20240422,100800,259902595,4180,4180,4180,4180,0
|
|
20240422,100700,259902595,4180,4175,4180,4150,209
|
|
20240422,100600,259029730,4155,4165,4175,4150,446
|
|
20240422,100500,257174650,4165,4165,4165,4165,141
|
|
20240422,100400,256587385,4160,4145,4165,4145,215
|
|
20240422,100300,255695995,4165,4165,4165,4165,1
|
|
20240422,100200,255691830,4145,4160,4165,4145,1258
|
|
20240422,100100,250462045,4155,4150,4155,4150,205
|
|
20240422,100000,249611290,4145,4145,4145,4145,0
|
|
20240422,095900,249611290,4145,4150,4150,4145,2316
|
|
20240422,095800,240000910,4155,4155,4155,4155,5057
|
|
20240422,095700,218989075,4160,4160,4160,4160,42
|
|
20240422,095600,218814355,4160,4160,4160,4160,0
|
|
20240422,095500,218814355,4160,4160,4160,4160,241
|
|
20240422,095400,217811795,4160,4160,4160,4160,204
|
|
20240422,095300,216963155,4160,4155,4160,4155,342
|
|
20240422,095200,215542140,4155,4155,4155,4155,1444
|
|
20240422,095100,209542320,4155,4155,4155,4155,0
|
|
20240422,095000,209542320,4155,4155,4155,4155,0
|
|
20240422,094900,209542320,4155,4155,4155,4155,204
|
|
20240422,094800,208694700,4160,4155,4160,4155,319
|
|
20240422,094700,207368865,4155,4155,4155,4155,204
|
|
20240422,094600,206521245,4155,4165,4165,4155,1300
|
|
20240422,094500,201110790,4165,4170,4175,4165,2404
|
|
20240422,094400,191096950,4170,4170,4170,4170,258
|
|
20240422,094300,190021090,4175,4175,4175,4175,1
|
|
20240422,094200,190016915,4165,4165,4165,4165,204
|
|
20240422,094100,189167255,4165,4165,4165,4165,241
|
|
20240422,094000,188163490,4190,4185,4190,4185,370
|
|
20240422,093900,186613540,4165,4165,4165,4165,204
|
|
20240422,093800,185763880,4190,4190,4195,4170,1739
|
|
20240422,093700,178479655,4170,4185,4185,4170,603
|
|
20240422,093600,175962610,4195,4195,4195,4195,0
|
|
20240422,093500,175962610,4195,4170,4195,4170,271
|
|
20240422,093400,174830865,4175,4190,4190,4175,242
|
|
20240422,093300,173820500,4195,4195,4195,4195,1
|
|
20240422,093200,173816305,4170,4185,4185,4170,2271
|
|
20240422,093100,164339780,4185,4185,4185,4185,1642
|
|
20240422,093000,157468010,4185,4205,4210,4185,304
|
|
20240422,092900,156193745,4190,4200,4200,4190,1386
|
|
20240422,092800,150378120,4200,4205,4205,4200,677
|
|
20240422,092700,147534220,4200,4205,4205,4200,841
|
|
20240422,092600,143998835,4235,4235,4235,4235,1179
|
|
20240422,092500,139005770,4205,4205,4205,4205,204
|
|
20240422,092400,138147950,4205,4205,4205,4205,0
|
|
20240422,092300,138147950,4205,4205,4205,4205,0
|
|
20240422,092200,138147950,4205,4205,4205,4205,204
|
|
20240422,092100,137290130,4235,4230,4235,4230,2155
|
|
20240422,092000,128173705,4230,4230,4230,4200,350
|
|
20240422,091900,126699595,4230,4220,4230,4220,214
|
|
20240422,091800,125796060,4220,4215,4220,4210,705
|
|
20240422,091700,122825685,4200,4205,4205,4200,255
|
|
20240422,091600,121754430,4200,4195,4200,4195,61
|
|
20240422,091500,121498235,4190,4170,4190,4170,208
|
|
20240422,091400,120630795,4170,4170,4170,4170,0
|
|
20240422,091300,120630795,4170,4170,4170,4170,0
|
|
20240422,091200,120630795,4170,4170,4170,4170,204
|
|
20240422,091100,119780115,4185,4180,4185,4180,7001
|
|
20240422,091000,90515930,4180,4180,4180,4180,0
|
|
20240422,090900,90515930,4180,4155,4180,4130,2360
|
|
20240422,090800,80747890,4125,4135,4135,4125,2416
|
|
20240422,090700,70767730,4120,4135,4135,4115,11830
|
|
20240422,090600,21922305,4130,4130,4130,4130,400
|
|
20240422,090500,20270305,4130,4140,4140,4130,400
|
|
20240422,090400,18618245,4140,4140,4140,4130,330
|
|
20240422,090300,17254610,4140,4140,4140,4140,1480
|
|
20240422,090200,11127410,4140,4170,4170,4140,6
|
|
20240422,090100,11102540,4145,4145,4145,4140,1750
|
|
20240422,090000,3854890,4145,4140,4145,4140,931
|