628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240422,192500,358046060,4190,4190,4190,4190,8769
|
|
20240422,192400,358046060,4190,4190,4190,4190,0
|
|
20240422,192300,358046060,4190,4190,4190,4190,0
|
|
20240422,192200,358046060,4190,4190,4190,4190,0
|
|
20240422,192100,358046060,4190,4190,4190,4190,0
|
|
20240422,192000,358046060,4190,4190,4190,4190,0
|
|
20240422,191900,358046060,4190,4190,4190,4190,0
|
|
20240422,191800,358046060,4190,4190,4190,4190,0
|
|
20240422,191700,358046060,4190,4190,4190,4190,0
|
|
20240422,191600,358046060,4190,4190,4190,4190,0
|
|
20240422,191500,358046060,4190,4190,4190,4190,0
|
|
20240422,191400,358046060,4190,4190,4190,4190,0
|
|
20240422,191300,358046060,4190,4190,4190,4190,0
|
|
20240422,191200,358046060,4190,4190,4190,4190,0
|
|
20240422,191100,358046060,4190,4190,4190,4190,0
|
|
20240422,191000,358046060,4190,4190,4190,4190,0
|
|
20240422,190900,358046060,4190,4190,4190,4190,0
|
|
20240422,190800,358046060,4190,4190,4190,4190,0
|
|
20240422,190700,358046060,4190,4190,4190,4190,0
|
|
20240422,190600,358046060,4190,4190,4190,4190,0
|
|
20240422,190500,358046060,4190,4190,4190,4190,0
|
|
20240422,190400,358046060,4190,4190,4190,4190,0
|
|
20240422,190300,358046060,4190,4190,4190,4190,0
|
|
20240422,190200,358046060,4190,4190,4190,4190,0
|
|
20240422,190100,358046060,4190,4190,4190,4190,0
|
|
20240422,190000,358046060,4190,4190,4190,4190,0
|
|
20240422,185900,358046060,4190,4190,4190,4190,0
|
|
20240422,185800,358046060,4190,4190,4190,4190,0
|
|
20240422,185700,358046060,4190,4190,4190,4190,0
|
|
20240422,185600,358046060,4190,4190,4190,4190,0
|
|
20240422,185500,358046060,4190,4190,4190,4190,8769
|
|
20240422,185400,358046060,4190,4190,4190,4190,0
|
|
20240422,185300,358046060,4190,4190,4190,4190,0
|
|
20240422,185200,358046060,4190,4190,4190,4190,0
|
|
20240422,185100,358046060,4190,4190,4190,4190,0
|
|
20240422,185000,358046060,4190,4190,4190,4190,0
|
|
20240422,184900,358046060,4190,4190,4190,4190,0
|
|
20240422,184800,358046060,4190,4190,4190,4190,0
|
|
20240422,184700,358046060,4190,4190,4190,4190,0
|
|
20240422,184600,358046060,4190,4190,4190,4190,0
|
|
20240422,184500,358046060,4190,4190,4190,4190,0
|
|
20240422,184400,358046060,4190,4190,4190,4190,0
|
|
20240422,184300,358046060,4190,4190,4190,4190,0
|
|
20240422,184200,358046060,4190,4190,4190,4190,0
|
|
20240422,184100,358046060,4190,4190,4190,4190,0
|
|
20240422,184000,358046060,4190,4190,4190,4190,0
|
|
20240422,183900,358046060,4190,4190,4190,4190,0
|
|
20240422,183800,358046060,4190,4190,4190,4190,0
|
|
20240422,183700,358046060,4190,4190,4190,4190,0
|
|
20240422,183600,358046060,4190,4190,4190,4190,0
|
|
20240422,183500,358046060,4190,4190,4190,4190,0
|
|
20240422,183400,358046060,4190,4190,4190,4190,0
|
|
20240422,183300,358046060,4190,4190,4190,4190,0
|
|
20240422,183200,358046060,4190,4190,4190,4190,0
|
|
20240422,183100,358046060,4190,4190,4190,4190,0
|
|
20240422,183000,358046060,4190,4190,4190,4190,0
|
|
20240422,182900,358046060,4190,4190,4190,4190,0
|
|
20240422,182800,358046060,4190,4190,4190,4190,0
|
|
20240422,182700,358046060,4190,4190,4190,4190,0
|
|
20240422,182600,358046060,4190,4190,4190,4190,0
|
|
20240422,182500,358046060,4190,4190,4190,4190,8769
|
|
20240422,182400,358046060,4190,4190,4190,4190,0
|
|
20240422,182300,358046060,4190,4190,4190,4190,0
|
|
20240422,182200,358046060,4190,4190,4190,4190,0
|
|
20240422,182100,358046060,4190,4190,4190,4190,0
|
|
20240422,182000,358046060,4190,4190,4190,4190,0
|
|
20240422,181900,358046060,4190,4190,4190,4190,0
|
|
20240422,181800,358046060,4190,4190,4190,4190,0
|
|
20240422,181700,358046060,4190,4190,4190,4190,0
|
|
20240422,181600,358046060,4190,4190,4190,4190,0
|
|
20240422,181500,358046060,4190,4190,4190,4190,0
|
|
20240422,181400,358046060,4190,4190,4190,4190,0
|
|
20240422,181300,358046060,4190,4190,4190,4190,0
|
|
20240422,181200,358046060,4190,4190,4190,4190,0
|
|
20240422,181100,358046060,4190,4190,4190,4190,0
|
|
20240422,181000,358046060,4190,4190,4190,4190,0
|
|
20240422,180900,358046060,4190,4190,4190,4190,0
|
|
20240422,180800,358046060,4190,4190,4190,4190,0
|
|
20240422,180700,358046060,4190,4190,4190,4190,0
|
|
20240422,180600,358046060,4190,4190,4190,4190,0
|
|
20240422,180500,358046060,4190,4190,4190,4190,0
|
|
20240422,180400,358046060,4190,4190,4190,4190,0
|
|
20240422,180300,358046060,4190,4190,4190,4190,0
|
|
20240422,180200,358046060,4190,4190,4190,4190,0
|
|
20240422,180100,358046060,4190,4190,4190,4190,0
|
|
20240422,180000,358046060,4190,4190,4190,4190,0
|
|
20240422,175900,358046060,4190,4190,4190,4190,0
|
|
20240422,175800,358046060,4190,4190,4190,4190,0
|
|
20240422,175700,358046060,4190,4190,4190,4190,0
|
|
20240422,175600,358046060,4190,4190,4190,4190,0
|
|
20240422,175500,358046060,4190,4190,4190,4190,8769
|
|
20240422,175400,358046060,4190,4190,4190,4190,0
|
|
20240422,175300,358046060,4190,4190,4190,4190,0
|
|
20240422,175200,358046060,4190,4190,4190,4190,0
|
|
20240422,175100,358046060,4190,4190,4190,4190,0
|
|
20240422,175000,358046060,4190,4190,4190,4190,0
|
|
20240422,174900,358046060,4190,4190,4190,4190,0
|
|
20240422,174800,358046060,4190,4190,4190,4190,0
|
|
20240422,174700,358046060,4190,4190,4190,4190,0
|
|
20240422,174600,358046060,4190,4190,4190,4190,0
|
|
20240422,174500,358046060,4190,4190,4190,4190,0
|
|
20240422,174400,358046060,4190,4190,4190,4190,0
|
|
20240422,174300,358046060,4190,4190,4190,4190,0
|
|
20240422,174200,358046060,4190,4190,4190,4190,0
|
|
20240422,174100,358046060,4190,4190,4190,4190,0
|
|
20240422,174000,358046060,4190,4190,4190,4190,0
|
|
20240422,173900,358046060,4190,4190,4190,4190,0
|
|
20240422,173800,358046060,4190,4190,4190,4190,0
|
|
20240422,173700,358046060,4190,4190,4190,4190,0
|
|
20240422,173600,358046060,4190,4190,4190,4190,0
|
|
20240422,173500,358046060,4190,4190,4190,4190,0
|
|
20240422,173400,358046060,4190,4190,4190,4190,0
|
|
20240422,173300,358046060,4190,4190,4190,4190,0
|
|
20240422,173200,358046060,4190,4190,4190,4190,0
|
|
20240422,173100,358046060,4190,4190,4190,4190,0
|
|
20240422,173000,358046060,4190,4190,4190,4190,0
|
|
20240422,172900,358046060,4190,4190,4190,4190,0
|
|
20240422,172800,358046060,4190,4190,4190,4190,0
|
|
20240422,172700,358046060,4190,4190,4190,4190,0
|
|
20240422,172600,358046060,4190,4190,4190,4190,0
|
|
20240422,172500,358046060,4190,4190,4190,4190,8769
|
|
20240422,172400,358046060,4190,4190,4190,4190,0
|
|
20240422,172300,358046060,4190,4190,4190,4190,0
|
|
20240422,172200,358046060,4190,4190,4190,4190,0
|
|
20240422,172100,358046060,4190,4190,4190,4190,0
|
|
20240422,172000,358046060,4190,4190,4190,4190,0
|
|
20240422,171900,358046060,4190,4190,4190,4190,0
|
|
20240422,171800,358046060,4190,4190,4190,4190,0
|
|
20240422,171700,358046060,4190,4190,4190,4190,0
|
|
20240422,171600,358046060,4190,4190,4190,4190,0
|
|
20240422,171500,358046060,4190,4190,4190,4190,0
|
|
20240422,171400,358046060,4190,4190,4190,4190,0
|
|
20240422,171300,358046060,4190,4190,4190,4190,0
|
|
20240422,171200,358046060,4190,4190,4190,4190,0
|
|
20240422,171100,358046060,4190,4190,4190,4190,0
|
|
20240422,171000,358046060,4190,4190,4190,4190,0
|
|
20240422,170900,358046060,4190,4190,4190,4190,0
|
|
20240422,170800,358046060,4190,4190,4190,4190,0
|
|
20240422,170700,358046060,4190,4190,4190,4190,0
|
|
20240422,170600,358046060,4190,4190,4190,4190,0
|
|
20240422,170500,358046060,4190,4190,4190,4190,0
|
|
20240422,170400,358046060,4190,4190,4190,4190,0
|
|
20240422,170300,358046060,4190,4190,4190,4190,0
|
|
20240422,170200,358046060,4190,4190,4190,4190,0
|
|
20240422,170100,358046060,4190,4190,4190,4190,0
|
|
20240422,170000,358046060,4190,4190,4190,4190,0
|
|
20240422,165900,358046060,4190,4190,4190,4190,0
|
|
20240422,165800,358046060,4190,4190,4190,4190,0
|
|
20240422,165700,358046060,4190,4190,4190,4190,0
|
|
20240422,165600,358046060,4190,4190,4190,4190,0
|
|
20240422,165500,358046060,4190,4190,4190,4190,8769
|
|
20240422,165400,358046060,4190,4190,4190,4190,0
|
|
20240422,165300,358046060,4190,4190,4190,4190,0
|
|
20240422,165200,358046060,4190,4190,4190,4190,0
|
|
20240422,165100,358046060,4190,4190,4190,4190,0
|
|
20240422,165000,358046060,4190,4190,4190,4190,0
|
|
20240422,164900,358046060,4190,4190,4190,4190,0
|
|
20240422,164800,358046060,4190,4190,4190,4190,0
|
|
20240422,164700,358046060,4190,4190,4190,4190,0
|
|
20240422,164600,358046060,4190,4190,4190,4190,0
|
|
20240422,164500,358046060,4190,4190,4190,4190,0
|
|
20240422,164400,358046060,4190,4190,4190,4190,0
|
|
20240422,164300,358046060,4190,4190,4190,4190,0
|
|
20240422,164200,358046060,4190,4190,4190,4190,0
|
|
20240422,164100,358046060,4190,4190,4190,4190,0
|
|
20240422,164000,358046060,4190,4190,4190,4190,0
|
|
20240422,163900,358046060,4190,4190,4190,4190,0
|
|
20240422,163800,358046060,4190,4190,4190,4190,0
|
|
20240422,163700,358046060,4190,4190,4190,4190,0
|
|
20240422,163600,358046060,4190,4190,4190,4190,0
|
|
20240422,163500,358046060,4190,4190,4190,4190,0
|
|
20240422,163400,358046060,4190,4190,4190,4190,0
|
|
20240422,163300,358046060,4190,4190,4190,4190,0
|
|
20240422,163200,358046060,4190,4190,4190,4190,0
|
|
20240422,163100,358046060,4190,4190,4190,4190,0
|
|
20240422,163000,358046060,4190,4190,4190,4190,0
|
|
20240422,162900,358046060,4190,4190,4190,4190,0
|
|
20240422,162800,358046060,4190,4190,4190,4190,0
|
|
20240422,162700,358046060,4190,4190,4190,4190,0
|
|
20240422,162600,358046060,4190,4190,4190,4190,0
|
|
20240422,162500,358046060,4190,4190,4190,4190,8769
|
|
20240422,162400,358046060,4190,4190,4190,4190,0
|
|
20240422,162300,358046060,4190,4190,4190,4190,0
|
|
20240422,162200,358046060,4190,4190,4190,4190,0
|
|
20240422,162100,358046060,4190,4190,4190,4190,0
|
|
20240422,162000,358046060,4190,4190,4190,4190,0
|
|
20240422,161900,358046060,4190,4190,4190,4190,0
|
|
20240422,161800,358046060,4190,4190,4190,4190,0
|
|
20240422,161700,358046060,4190,4190,4190,4190,0
|
|
20240422,161600,358046060,4190,4190,4190,4190,0
|
|
20240422,161500,358046060,4190,4190,4190,4190,0
|
|
20240422,161400,358046060,4190,4190,4190,4190,0
|
|
20240422,161300,358046060,4190,4190,4190,4190,0
|
|
20240422,161200,358046060,4190,4190,4190,4190,0
|
|
20240422,161100,358046060,4190,4190,4190,4190,0
|
|
20240422,161000,358046060,4190,4190,4190,4190,0
|
|
20240422,160900,358046060,4190,4190,4190,4190,0
|
|
20240422,160800,358046060,4190,4190,4190,4190,0
|
|
20240422,160700,358046060,4190,4190,4190,4190,0
|
|
20240422,160600,358046060,4190,4190,4190,4190,0
|
|
20240422,160500,358046060,4190,4190,4190,4190,0
|
|
20240422,160400,358046060,4190,4190,4190,4190,0
|
|
20240422,160300,358046060,4190,4190,4190,4190,0
|
|
20240422,160200,358046060,4190,4190,4190,4190,0
|
|
20240422,160100,358046060,4190,4190,4190,4190,0
|
|
20240422,160000,358046060,4190,4190,4190,4190,0
|
|
20240422,155900,358046060,4190,4190,4190,4190,0
|
|
20240422,155800,358046060,4190,4190,4190,4190,0
|
|
20240422,155700,358046060,4190,4190,4190,4190,0
|
|
20240422,155600,358046060,4190,4190,4190,4190,0
|
|
20240422,155500,358046060,4190,4190,4190,4190,8769
|
|
20240422,155400,358046060,4190,4190,4190,4190,0
|
|
20240422,155300,358046060,4190,4190,4190,4190,0
|
|
20240422,155200,358046060,4190,4190,4190,4190,0
|
|
20240422,155100,358046060,4190,4190,4190,4190,0
|
|
20240422,155000,358046060,4190,4190,4190,4190,0
|
|
20240422,154900,358046060,4190,4190,4190,4190,0
|
|
20240422,154800,358046060,4190,4190,4190,4190,0
|
|
20240422,154700,358046060,4190,4190,4190,4190,0
|
|
20240422,154600,358046060,4190,4190,4190,4190,0
|
|
20240422,154500,358046060,4190,4190,4190,4190,0
|
|
20240422,154400,358046060,4190,4190,4190,4190,0
|
|
20240422,154300,358046060,4190,4190,4190,4190,0
|
|
20240422,154200,358046060,4190,4190,4190,4190,0
|
|
20240422,154100,358046060,4190,4190,4190,4190,0
|
|
20240422,154000,358046060,4190,4190,4190,4190,0
|
|
20240422,153900,358046060,4190,4190,4190,4190,0
|
|
20240422,153800,358046060,4190,4190,4190,4190,0
|
|
20240422,153700,358046060,4190,4190,4190,4190,0
|
|
20240422,153600,358046060,4190,4190,4190,4190,0
|
|
20240422,153500,358046060,4190,4190,4190,4190,0
|
|
20240422,153400,358046060,4190,4190,4190,4190,0
|
|
20240422,153300,358046060,4190,4190,4190,4190,0
|
|
20240422,153200,358046060,4190,4190,4190,4190,0
|
|
20240422,153100,358046060,4190,4190,4190,4190,0
|
|
20240422,153000,358046060,4190,4190,4190,4190,8769
|
|
20240422,152900,321303950,4190,4190,4190,4190,0
|
|
20240422,152800,321303950,4190,4190,4190,4190,0
|
|
20240422,152700,321303950,4190,4190,4190,4190,0
|
|
20240422,152600,321303950,4190,4190,4190,4190,0
|
|
20240422,152500,321303950,4190,4190,4190,4190,0
|
|
20240422,152400,321303950,4190,4190,4190,4190,0
|
|
20240422,152300,321303950,4190,4190,4190,4190,0
|
|
20240422,152200,321303950,4190,4190,4190,4190,0
|
|
20240422,152100,321303950,4190,4190,4190,4190,0
|
|
20240422,152000,321303950,4190,4190,4190,4190,0
|
|
20240422,151900,321303950,4190,4195,4195,4190,254
|
|
20240422,151800,320238475,4195,4190,4195,4190,45
|
|
20240422,151700,320049845,4190,4190,4190,4190,27
|
|
20240422,151600,319936715,4190,4190,4195,4190,63
|
|
20240422,151500,319672690,4190,4190,4190,4190,53
|
|
20240422,151400,319450620,4190,4190,4190,4190,53
|
|
20240422,151300,319228550,4190,4195,4195,4190,81
|
|
20240422,151200,318889020,4190,4190,4190,4190,80
|
|
20240422,151100,318553820,4190,4190,4195,4190,63
|
|
20240422,151000,318289800,4190,4190,4190,4190,103
|
|
20240422,150900,317858230,4190,4190,4190,4190,53
|
|
20240422,150800,317636160,4190,4190,4195,4190,130
|
|
20240422,150700,317091455,4190,4190,4190,4185,151
|
|
20240422,150600,316458900,4190,4185,4190,4185,249
|
|
20240422,150500,315415720,4190,4190,4190,4190,963
|
|
20240422,150400,311380750,4190,4185,4190,4185,1197
|
|
20240422,150300,306366405,4190,4185,4190,4185,719
|
|
20240422,150200,303356225,4185,4185,4185,4185,101
|
|
20240422,150100,302933540,4185,4185,4185,4185,202
|
|
20240422,150000,302088170,4185,4185,4185,4185,101
|
|
20240422,145900,301665485,4185,4185,4185,4185,243
|
|
20240422,145800,300648530,4170,4170,4170,4170,500
|
|
20240422,145700,298563530,4170,4170,4170,4170,1
|
|
20240422,145600,298559360,4170,4185,4185,4170,15
|
|
20240422,145500,298496600,4185,4185,4185,4185,284
|
|
20240422,145400,297308060,4185,4185,4185,4185,2
|
|
20240422,145300,297299690,4185,4185,4185,4185,13
|
|
20240422,145200,297245285,4190,4190,4190,4190,1
|
|
20240422,145100,297241095,4165,4165,4165,4165,0
|
|
20240422,145000,297241095,4165,4190,4190,4165,1001
|
|
20240422,144900,293046930,4190,4175,4190,4175,1606
|
|
20240422,144800,286331665,4170,4170,4170,4170,0
|
|
20240422,144700,286331665,4170,4170,4170,4170,2
|
|
20240422,144600,286323325,4170,4170,4170,4170,3
|
|
20240422,144500,286310815,4175,4170,4175,4170,59
|
|
20240422,144400,286064515,4165,4160,4165,4160,92
|
|
20240422,144300,285681785,4155,4155,4155,4155,0
|
|
20240422,144200,285681785,4155,4155,4155,4155,0
|
|
20240422,144100,285681785,4155,4155,4155,4155,0
|
|
20240422,144000,285681785,4155,4155,4155,4155,0
|
|
20240422,143900,285681785,4155,4155,4155,4155,94
|
|
20240422,143800,285291215,4160,4160,4160,4160,253
|
|
20240422,143700,284238735,4160,4160,4160,4160,0
|
|
20240422,143600,284238735,4160,4165,4165,4160,250
|
|
20240422,143500,283198685,4160,4160,4160,4160,560
|
|
20240422,143400,280869085,4155,4155,4155,4155,5
|
|
20240422,143300,280848310,4155,4155,4155,4155,110
|
|
20240422,143200,280391260,4155,4155,4155,4155,73
|
|
20240422,143100,280087945,4130,4130,4130,4130,0
|
|
20240422,143000,280087945,4130,4135,4140,4130,1791
|
|
20240422,142900,272686600,4140,4155,4155,4140,608
|
|
20240422,142800,270167860,4160,4160,4160,4160,0
|
|
20240422,142700,270167860,4160,4160,4160,4160,0
|
|
20240422,142600,270167860,4160,4160,4160,4160,500
|
|
20240422,142500,268087860,4160,4160,4160,4160,121
|
|
20240422,142400,267584500,4160,4160,4160,4160,100
|
|
20240422,142300,267168500,4160,4155,4160,4155,295
|
|
20240422,142200,265942470,4150,4150,4150,4150,0
|
|
20240422,142100,265942470,4150,4140,4150,4140,1836
|
|
20240422,142000,258338100,4140,4140,4140,4140,0
|
|
20240422,141900,258338100,4140,4140,4140,4140,0
|
|
20240422,141800,258338100,4140,4140,4140,4140,101
|
|
20240422,141700,257919960,4140,4140,4140,4140,0
|
|
20240422,141600,257919960,4140,4140,4140,4140,0
|
|
20240422,141500,257919960,4140,4140,4140,4140,0
|
|
20240422,141400,257919960,4140,4140,4140,4140,0
|
|
20240422,141300,257919960,4140,4140,4140,4140,0
|
|
20240422,141200,257919960,4140,4140,4140,4140,221
|
|
20240422,141100,257005020,4140,4140,4140,4140,0
|
|
20240422,141000,257005020,4140,4140,4140,4140,836
|
|
20240422,140900,253543980,4145,4145,4145,4145,0
|
|
20240422,140800,253543980,4145,4145,4145,4145,0
|
|
20240422,140700,253543980,4145,4145,4145,4145,0
|
|
20240422,140600,253543980,4145,4145,4145,4145,0
|
|
20240422,140500,253543980,4145,4145,4145,4145,0
|
|
20240422,140400,253543980,4145,4150,4150,4145,476
|
|
20240422,140300,251570650,4145,4145,4145,4145,0
|
|
20240422,140200,251570650,4145,4145,4145,4145,0
|
|
20240422,140100,251570650,4145,4145,4145,4145,0
|
|
20240422,140000,251570650,4145,4145,4145,4145,0
|
|
20240422,135900,251570650,4145,4145,4145,4145,0
|
|
20240422,135800,251570650,4145,4145,4145,4145,0
|
|
20240422,135700,251570650,4145,4145,4145,4145,401
|
|
20240422,135600,249908505,4145,4145,4145,4145,99
|
|
20240422,135500,249498150,4150,4150,4150,4150,0
|
|
20240422,135400,249498150,4150,4150,4150,4150,1
|
|
20240422,135300,249494000,4150,4150,4150,4150,0
|
|
20240422,135200,249494000,4150,4150,4150,4150,0
|
|
20240422,135100,249494000,4150,4150,4150,4150,0
|
|
20240422,135000,249494000,4150,4150,4150,4150,93
|
|
20240422,134900,249108050,4150,4150,4150,4150,0
|
|
20240422,134800,249108050,4150,4150,4150,4150,207
|
|
20240422,134700,248249000,4150,4150,4150,4150,0
|
|
20240422,134600,248249000,4150,4150,4150,4150,100
|
|
20240422,134500,247834000,4150,4150,4150,4150,450
|
|
20240422,134400,245966500,4155,4155,4155,4155,0
|
|
20240422,134300,245966500,4155,4155,4155,4155,0
|
|
20240422,134200,245966500,4155,4155,4155,4155,0
|
|
20240422,134100,245966500,4155,4155,4155,4155,0
|
|
20240422,134000,245966500,4155,4155,4155,4155,243
|
|
20240422,133900,244956835,4160,4160,4160,4160,0
|
|
20240422,133800,244956835,4160,4160,4160,4160,101
|
|
20240422,133700,244536675,4160,4160,4160,4160,2
|
|
20240422,133600,244528355,4155,4155,4155,4155,317
|
|
20240422,133500,243211220,4160,4160,4160,4160,3
|
|
20240422,133400,243198740,4155,4155,4155,4155,101
|
|
20240422,133300,242779085,4160,4160,4160,4160,0
|
|
20240422,133200,242779085,4160,4160,4160,4160,0
|
|
20240422,133100,242779085,4160,4160,4160,4160,0
|
|
20240422,133000,242779085,4160,4160,4160,4160,3
|
|
20240422,132900,242766605,4155,4155,4155,4155,753
|
|
20240422,132800,239637890,4160,4160,4160,4160,0
|
|
20240422,132700,239637890,4160,4160,4160,4160,0
|
|
20240422,132600,239637890,4160,4160,4160,4160,240
|
|
20240422,132500,238639490,4160,4160,4160,4160,5
|
|
20240422,132400,238618690,4160,4160,4160,4160,0
|
|
20240422,132300,238618690,4160,4160,4160,4160,0
|
|
20240422,132200,238618690,4160,4160,4160,4155,358
|
|
20240422,132100,237131185,4160,4160,4160,4160,0
|
|
20240422,132000,237131185,4160,4160,4160,4160,0
|
|
20240422,131900,237131185,4160,4160,4160,4160,0
|
|
20240422,131800,237131185,4160,4160,4160,4160,59
|
|
20240422,131700,236885745,4160,4160,4160,4160,103
|
|
20240422,131600,236457265,4155,4155,4155,4155,101
|
|
20240422,131500,236037610,4155,4155,4155,4155,0
|
|
20240422,131400,236037610,4155,4155,4155,4155,243
|
|
20240422,131300,235027945,4145,4145,4145,4145,0
|
|
20240422,131200,235027945,4145,4150,4150,4145,220
|
|
20240422,131100,234115915,4160,4150,4160,4150,373
|
|
20240422,131000,232566925,4150,4150,4150,4150,0
|
|
20240422,130900,232566925,4150,4150,4150,4150,2
|
|
20240422,130800,232558625,4150,4150,4150,4150,0
|
|
20240422,130700,232558625,4150,4145,4150,4145,529
|
|
20240422,130600,230363285,4145,4145,4145,4145,738
|
|
20240422,130500,227304275,4150,4155,4155,4150,1746
|
|
20240422,130400,220057765,4160,4155,4160,4155,124
|
|
20240422,130300,219542530,4160,4160,4160,4160,0
|
|
20240422,130200,219542530,4160,4160,4160,4160,0
|
|
20240422,130100,219542530,4160,4160,4160,4160,0
|
|
20240422,130000,219542530,4160,4160,4160,4160,0
|
|
20240422,125900,219542530,4160,4160,4160,4160,15
|
|
20240422,125800,219480130,4160,4160,4160,4160,6
|
|
20240422,125700,219455170,4160,4160,4160,4160,1
|
|
20240422,125600,219451010,4160,4150,4160,4150,330
|
|
20240422,125500,218081500,4150,4150,4150,4150,0
|
|
20240422,125400,218081500,4150,4150,4150,4150,200
|
|
20240422,125300,217251500,4155,4155,4155,4155,30
|
|
20240422,125200,217126850,4150,4155,4155,4150,200
|
|
20240422,125100,216296835,4160,4160,4160,4160,200
|
|
20240422,125000,215464835,4160,4160,4160,4160,0
|
|
20240422,124900,215464835,4160,4160,4160,4160,9
|
|
20240422,124800,215427395,4165,4165,4165,4165,161
|
|
20240422,124700,214756830,4165,4165,4165,4165,0
|
|
20240422,124600,214756830,4165,4165,4165,4165,0
|
|
20240422,124500,214756830,4165,4165,4165,4165,5
|
|
20240422,124400,214736005,4180,4180,4180,4180,0
|
|
20240422,124300,214736005,4180,4180,4180,4180,4
|
|
20240422,124200,214719285,4165,4165,4165,4165,0
|
|
20240422,124100,214719285,4165,4165,4165,4165,0
|
|
20240422,124000,214719285,4165,4175,4175,4165,52
|
|
20240422,123900,214502405,4175,4175,4175,4175,0
|
|
20240422,123800,214502405,4175,4175,4175,4175,76
|
|
20240422,123700,214185105,4180,4180,4180,4180,0
|
|
20240422,123600,214185105,4180,4180,4180,4180,0
|
|
20240422,123500,214185105,4180,4180,4180,4180,0
|
|
20240422,123400,214185105,4180,4180,4180,4180,2
|
|
20240422,123300,214176745,4175,4175,4175,4175,13
|
|
20240422,123200,214122470,4180,4180,4180,4180,25
|
|
20240422,123100,214017970,4185,4185,4185,4185,0
|
|
20240422,123000,214017970,4185,4185,4185,4185,2
|
|
20240422,122900,214009600,4180,4180,4180,4180,517
|
|
20240422,122800,211848540,4185,4175,4185,4175,386
|
|
20240422,122700,210235915,4175,4175,4175,4175,0
|
|
20240422,122600,210235915,4175,4175,4175,4175,53
|
|
20240422,122500,210014640,4175,4170,4175,4170,273
|
|
20240422,122400,208876220,4170,4170,4170,4170,0
|
|
20240422,122300,208876220,4170,4170,4170,4170,101
|
|
20240422,122200,208455050,4170,4165,4170,4165,132
|
|
20240422,122100,207905220,4170,4170,4170,4170,0
|
|
20240422,122000,207905220,4170,4170,4170,4170,0
|
|
20240422,121900,207905220,4170,4170,4170,4170,0
|
|
20240422,121800,207905220,4170,4170,4170,4170,0
|
|
20240422,121700,207905220,4170,4170,4170,4170,0
|
|
20240422,121600,207905220,4170,4170,4170,4170,0
|
|
20240422,121500,207905220,4170,4170,4170,4170,0
|
|
20240422,121400,207905220,4170,4170,4170,4170,0
|
|
20240422,121300,207905220,4170,4170,4170,4170,0
|
|
20240422,121200,207905220,4170,4170,4170,4170,0
|
|
20240422,121100,207905220,4170,4170,4170,4170,0
|
|
20240422,121000,207905220,4170,4170,4170,4170,0
|
|
20240422,120900,207905220,4170,4170,4170,4170,0
|
|
20240422,120800,207905220,4170,4170,4170,4170,0
|
|
20240422,120700,207905220,4170,4170,4170,4170,0
|
|
20240422,120600,207905220,4170,4170,4170,4170,0
|
|
20240422,120500,207905220,4170,4170,4170,4170,2
|
|
20240422,120400,207896880,4165,4165,4165,4165,219
|
|
20240422,120300,206984745,4170,4170,4170,4170,0
|
|
20240422,120200,206984745,4170,4170,4170,4170,62
|
|
20240422,120100,206726205,4170,4170,4170,4170,0
|
|
20240422,120000,206726205,4170,4170,4170,4170,0
|
|
20240422,115900,206726205,4170,4165,4170,4165,302
|
|
20240422,115800,205468365,4165,4165,4165,4165,0
|
|
20240422,115700,205468365,4165,4165,4165,4165,30
|
|
20240422,115600,205343415,4165,4165,4165,4165,0
|
|
20240422,115500,205343415,4165,4165,4165,4165,0
|
|
20240422,115400,205343415,4165,4165,4165,4165,2
|
|
20240422,115300,205335085,4165,4150,4165,4150,263
|
|
20240422,115200,204243590,4165,4165,4165,4165,0
|
|
20240422,115100,204243590,4165,4160,4165,4160,488
|
|
20240422,115000,202211775,4160,4160,4160,4160,0
|
|
20240422,114900,202211775,4160,4160,4160,4160,0
|
|
20240422,114800,202211775,4160,4160,4160,4160,0
|
|
20240422,114700,202211775,4160,4160,4160,4160,0
|
|
20240422,114600,202211775,4160,4160,4160,4160,0
|
|
20240422,114500,202211775,4160,4160,4160,4160,1
|
|
20240422,114400,202207615,4160,4160,4160,4160,3
|
|
20240422,114300,202195135,4160,4160,4160,4160,0
|
|
20240422,114200,202195135,4160,4160,4160,4155,124
|
|
20240422,114100,201679905,4155,4160,4160,4155,27
|
|
20240422,114000,201567695,4160,4160,4160,4160,56
|
|
20240422,113900,201334735,4160,4160,4160,4160,0
|
|
20240422,113800,201334735,4160,4160,4160,4160,98
|
|
20240422,113700,200927055,4165,4165,4165,4165,0
|
|
20240422,113600,200927055,4165,4165,4165,4165,0
|
|
20240422,113500,200927055,4165,4165,4165,4165,1
|
|
20240422,113400,200922890,4145,4145,4145,4145,0
|
|
20240422,113300,200922890,4145,4145,4145,4145,10
|
|
20240422,113200,200881440,4160,4160,4160,4160,0
|
|
20240422,113100,200881440,4160,4160,4160,4160,0
|
|
20240422,113000,200881440,4160,4160,4160,4160,603
|
|
20240422,112900,198372960,4160,4160,4160,4160,0
|
|
20240422,112800,198372960,4160,4160,4160,4160,127
|
|
20240422,112700,197844640,4145,4145,4145,4145,0
|
|
20240422,112600,197844640,4145,4145,4145,4145,0
|
|
20240422,112500,197844640,4145,4145,4145,4145,0
|
|
20240422,112400,197844640,4145,4145,4145,4145,0
|
|
20240422,112300,197844640,4145,4145,4145,4145,0
|
|
20240422,112200,197844640,4145,4145,4145,4145,0
|
|
20240422,112100,197844640,4145,4145,4145,4145,0
|
|
20240422,112000,197844640,4145,4150,4150,4145,167
|
|
20240422,111900,197151955,4150,4150,4150,4150,0
|
|
20240422,111800,197151955,4150,4150,4150,4150,0
|
|
20240422,111700,197151955,4150,4150,4150,4150,0
|
|
20240422,111600,197151955,4150,4150,4150,4150,0
|
|
20240422,111500,197151955,4150,4150,4150,4150,0
|
|
20240422,111400,197151955,4150,4150,4150,4150,0
|
|
20240422,111300,197151955,4150,4150,4150,4150,0
|
|
20240422,111200,197151955,4150,4150,4150,4150,0
|
|
20240422,111100,197151955,4150,4155,4155,4150,336
|
|
20240422,111000,195757535,4170,4170,4170,4170,0
|
|
20240422,110900,195757535,4170,4170,4170,4170,100
|
|
20240422,110800,195340535,4170,4170,4170,4170,0
|
|
20240422,110700,195340535,4170,4170,4170,4170,0
|
|
20240422,110600,195340535,4170,4170,4170,4170,0
|
|
20240422,110500,195340535,4170,4170,4170,4170,0
|
|
20240422,110400,195340535,4170,4170,4170,4170,121
|
|
20240422,110300,194835965,4150,4150,4150,4150,0
|
|
20240422,110200,194835965,4150,4150,4150,4150,163
|
|
20240422,110100,194159515,4175,4165,4175,4165,347
|
|
20240422,110000,192711180,4165,4165,4165,4165,0
|
|
20240422,105900,192711180,4165,4165,4165,4165,264
|
|
20240422,105800,191611620,4170,4170,4170,4170,0
|
|
20240422,105700,191611620,4170,4170,4170,4170,0
|
|
20240422,105600,191611620,4170,4170,4170,4170,0
|
|
20240422,105500,191611620,4170,4145,4170,4145,272
|
|
20240422,105400,190477755,4150,4160,4160,4150,302
|
|
20240422,105300,189224435,4150,4155,4155,4150,343
|
|
20240422,105200,187799750,4160,4160,4160,4160,0
|
|
20240422,105100,187799750,4160,4160,4160,4160,400
|
|
20240422,105000,186135750,4175,4175,4175,4175,368
|
|
20240422,104900,184599350,4175,4175,4175,4175,0
|
|
20240422,104800,184599350,4175,4175,4175,4175,0
|
|
20240422,104700,184599350,4175,4175,4175,4175,37
|
|
20240422,104600,184444875,4175,4175,4175,4175,2
|
|
20240422,104500,184436525,4155,4155,4155,4155,0
|
|
20240422,104400,184436525,4155,4155,4155,4155,2
|
|
20240422,104300,184428215,4180,4180,4180,4180,3
|
|
20240422,104200,184415675,4160,4170,4170,4160,959
|
|
20240422,104100,180423615,4185,4185,4185,4185,0
|
|
20240422,104000,180423615,4185,4185,4185,4185,0
|
|
20240422,103900,180423615,4185,4185,4185,4185,0
|
|
20240422,103800,180423615,4185,4185,4185,4185,500
|
|
20240422,103700,178331115,4185,4185,4185,4185,53
|
|
20240422,103600,178109310,4185,4185,4185,4185,0
|
|
20240422,103500,178109310,4185,4185,4185,4185,58
|
|
20240422,103400,177866580,4170,4170,4170,4170,10
|
|
20240422,103300,177824880,4170,4170,4170,4170,0
|
|
20240422,103200,177824880,4170,4170,4170,4170,0
|
|
20240422,103100,177824880,4170,4170,4170,4170,0
|
|
20240422,103000,177824880,4170,4170,4170,4170,18
|
|
20240422,102900,177749820,4190,4190,4190,4190,54
|
|
20240422,102800,177523560,4190,4190,4190,4190,0
|
|
20240422,102700,177523560,4190,4190,4190,4190,0
|
|
20240422,102600,177523560,4190,4190,4190,4190,0
|
|
20240422,102500,177523560,4190,4190,4190,4190,10
|
|
20240422,102400,177481660,4190,4190,4190,4190,0
|
|
20240422,102300,177481660,4190,4185,4190,4185,315
|
|
20240422,102200,176162165,4185,4185,4185,4185,0
|
|
20240422,102100,176162165,4185,4185,4185,4185,0
|
|
20240422,102000,176162165,4185,4185,4185,4185,464
|
|
20240422,101900,174220325,4185,4185,4185,4185,0
|
|
20240422,101800,174220325,4185,4185,4185,4185,10
|
|
20240422,101700,174178475,4185,4185,4185,4185,0
|
|
20240422,101600,174178475,4185,4185,4185,4185,0
|
|
20240422,101500,174178475,4185,4190,4190,4185,18
|
|
20240422,101400,174103115,4190,4190,4190,4190,100
|
|
20240422,101300,173684115,4190,4190,4190,4190,26
|
|
20240422,101200,173575175,4195,4195,4195,4195,0
|
|
20240422,101100,173575175,4195,4195,4195,4195,1
|
|
20240422,101000,173570980,4195,4195,4195,4195,122
|
|
20240422,100900,173059190,4195,4195,4195,4195,922
|
|
20240422,100800,169191400,4200,4190,4200,4190,649
|
|
20240422,100700,166467530,4190,4200,4200,4190,528
|
|
20240422,100600,164253900,4200,4200,4200,4200,0
|
|
20240422,100500,164253900,4200,4190,4200,4190,64
|
|
20240422,100400,163985720,4190,4185,4190,4185,236
|
|
20240422,100300,162996900,4185,4190,4190,4185,40
|
|
20240422,100200,162829490,4190,4190,4190,4190,4
|
|
20240422,100100,162812730,4190,4190,4190,4190,20
|
|
20240422,100000,162728930,4165,4200,4200,4165,505
|
|
20240422,095900,160618430,4200,4200,4200,4200,53
|
|
20240422,095800,160395830,4200,4200,4200,4200,0
|
|
20240422,095700,160395830,4200,4200,4200,4200,0
|
|
20240422,095600,160395830,4200,4200,4200,4200,0
|
|
20240422,095500,160395830,4200,4200,4200,4190,193
|
|
20240422,095400,159587100,4200,4195,4200,4195,110
|
|
20240422,095300,159125645,4200,4200,4200,4200,0
|
|
20240422,095200,159125645,4200,4200,4200,4200,0
|
|
20240422,095100,159125645,4200,4200,4200,4200,256
|
|
20240422,095000,158050445,4200,4195,4200,4195,129
|
|
20240422,094900,157508725,4195,4195,4195,4195,28
|
|
20240422,094800,157391265,4195,4195,4195,4195,198
|
|
20240422,094700,156560655,4195,4195,4195,4195,0
|
|
20240422,094600,156560655,4195,4195,4195,4195,64
|
|
20240422,094500,156292175,4195,4195,4195,4195,221
|
|
20240422,094400,155365080,4200,4200,4200,4200,0
|
|
20240422,094300,155365080,4200,4200,4200,4200,0
|
|
20240422,094200,155365080,4200,4200,4200,4200,0
|
|
20240422,094100,155365080,4200,4200,4200,4200,0
|
|
20240422,094000,155365080,4200,4200,4200,4200,0
|
|
20240422,093900,155365080,4200,4190,4200,4190,106
|
|
20240422,093800,154920275,4155,4195,4195,4155,9
|
|
20240422,093700,154882765,4170,4195,4195,4170,339
|
|
20240422,093600,153467885,4195,4180,4195,4150,115
|
|
20240422,093500,152989450,4200,4200,4200,4180,403
|
|
20240422,093400,151300875,4205,4200,4205,4195,533
|
|
20240422,093300,149064245,4200,4200,4200,4195,105
|
|
20240422,093200,148623745,4200,4200,4205,4200,723
|
|
20240422,093100,145587065,4205,4200,4205,4200,203
|
|
20240422,093000,144734445,4190,4195,4195,4190,124
|
|
20240422,092900,144214280,4190,4190,4200,4190,311
|
|
20240422,092800,142911150,4190,4185,4190,4185,205
|
|
20240422,092700,142052365,4190,4190,4190,4190,796
|
|
20240422,092600,138717125,4190,4185,4190,4185,806
|
|
20240422,092500,135342115,4140,4165,4165,4140,4456
|
|
20240422,092400,116879130,4190,4200,4200,4190,544
|
|
20240422,092300,114594380,4210,4195,4210,4195,600
|
|
20240422,092200,112075275,4195,4195,4195,4195,0
|
|
20240422,092100,112075275,4195,4200,4200,4190,780
|
|
20240422,092000,108805280,4200,4200,4200,4200,249
|
|
20240422,091900,107759480,4200,4205,4205,4200,135
|
|
20240422,091800,107192430,4200,4200,4205,4200,795
|
|
20240422,091700,103853395,4195,4195,4195,4195,301
|
|
20240422,091600,102590700,4195,4205,4205,4115,2511
|
|
20240422,091500,92137375,4205,4205,4205,4205,365
|
|
20240422,091400,90602550,4210,4210,4215,4210,99
|
|
20240422,091300,90185730,4210,4215,4215,4180,16
|
|
20240422,091200,90118390,4210,4210,4210,4210,340
|
|
20240422,091100,88686990,4215,4210,4215,4210,537
|
|
20240422,091000,86425720,4220,4220,4220,4220,10
|
|
20240422,090900,86383520,4220,4220,4220,4220,702
|
|
20240422,090800,83421080,4220,4210,4220,4210,1311
|
|
20240422,090700,77896155,4200,4215,4220,4180,552
|
|
20240422,090600,75583830,4220,4210,4225,4100,2382
|
|
20240422,090500,65585215,4210,4210,4235,4210,5845
|
|
20240422,090400,40905210,4210,4220,4220,4190,1084
|
|
20240422,090300,36349715,4220,4220,4220,4215,810
|
|
20240422,090200,32932515,4225,4195,4225,4195,3448
|
|
20240422,090100,18399040,4190,4170,4190,4170,2597
|
|
20240422,090000,7538490,4160,4170,4170,4160,1804
|