629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240422,192600,174774615,3050,3050,3050,3050,3527
|
|
20240422,192500,174774615,3050,3050,3050,3050,0
|
|
20240422,192400,174774615,3050,3050,3050,3050,0
|
|
20240422,192300,174774615,3050,3050,3050,3050,0
|
|
20240422,192200,174774615,3050,3050,3050,3050,0
|
|
20240422,192100,174774615,3050,3050,3050,3050,0
|
|
20240422,192000,174774615,3050,3050,3050,3050,0
|
|
20240422,191900,174774615,3050,3050,3050,3050,0
|
|
20240422,191800,174774615,3050,3050,3050,3050,0
|
|
20240422,191700,174774615,3050,3050,3050,3050,0
|
|
20240422,191600,174774615,3050,3050,3050,3050,0
|
|
20240422,191500,174774615,3050,3050,3050,3050,0
|
|
20240422,191400,174774615,3050,3050,3050,3050,0
|
|
20240422,191300,174774615,3050,3050,3050,3050,0
|
|
20240422,191200,174774615,3050,3050,3050,3050,0
|
|
20240422,191100,174774615,3050,3050,3050,3050,0
|
|
20240422,191000,174774615,3050,3050,3050,3050,0
|
|
20240422,190900,174774615,3050,3050,3050,3050,0
|
|
20240422,190800,174774615,3050,3050,3050,3050,0
|
|
20240422,190700,174774615,3050,3050,3050,3050,0
|
|
20240422,190600,174774615,3050,3050,3050,3050,0
|
|
20240422,190500,174774615,3050,3050,3050,3050,0
|
|
20240422,190400,174774615,3050,3050,3050,3050,0
|
|
20240422,190300,174774615,3050,3050,3050,3050,0
|
|
20240422,190200,174774615,3050,3050,3050,3050,0
|
|
20240422,190100,174774615,3050,3050,3050,3050,0
|
|
20240422,190000,174774615,3050,3050,3050,3050,0
|
|
20240422,185900,174774615,3050,3050,3050,3050,0
|
|
20240422,185800,174774615,3050,3050,3050,3050,0
|
|
20240422,185700,174774615,3050,3050,3050,3050,0
|
|
20240422,185600,174774615,3050,3050,3050,3050,3527
|
|
20240422,185500,174774615,3050,3050,3050,3050,0
|
|
20240422,185400,174774615,3050,3050,3050,3050,0
|
|
20240422,185300,174774615,3050,3050,3050,3050,0
|
|
20240422,185200,174774615,3050,3050,3050,3050,0
|
|
20240422,185100,174774615,3050,3050,3050,3050,0
|
|
20240422,185000,174774615,3050,3050,3050,3050,0
|
|
20240422,184900,174774615,3050,3050,3050,3050,0
|
|
20240422,184800,174774615,3050,3050,3050,3050,0
|
|
20240422,184700,174774615,3050,3050,3050,3050,0
|
|
20240422,184600,174774615,3050,3050,3050,3050,0
|
|
20240422,184500,174774615,3050,3050,3050,3050,0
|
|
20240422,184400,174774615,3050,3050,3050,3050,0
|
|
20240422,184300,174774615,3050,3050,3050,3050,0
|
|
20240422,184200,174774615,3050,3050,3050,3050,0
|
|
20240422,184100,174774615,3050,3050,3050,3050,0
|
|
20240422,184000,174774615,3050,3050,3050,3050,0
|
|
20240422,183900,174774615,3050,3050,3050,3050,0
|
|
20240422,183800,174774615,3050,3050,3050,3050,0
|
|
20240422,183700,174774615,3050,3050,3050,3050,0
|
|
20240422,183600,174774615,3050,3050,3050,3050,0
|
|
20240422,183500,174774615,3050,3050,3050,3050,0
|
|
20240422,183400,174774615,3050,3050,3050,3050,0
|
|
20240422,183300,174774615,3050,3050,3050,3050,0
|
|
20240422,183200,174774615,3050,3050,3050,3050,0
|
|
20240422,183100,174774615,3050,3050,3050,3050,0
|
|
20240422,183000,174774615,3050,3050,3050,3050,0
|
|
20240422,182900,174774615,3050,3050,3050,3050,0
|
|
20240422,182800,174774615,3050,3050,3050,3050,0
|
|
20240422,182700,174774615,3050,3050,3050,3050,0
|
|
20240422,182600,174774615,3050,3050,3050,3050,3527
|
|
20240422,182500,174774615,3050,3050,3050,3050,0
|
|
20240422,182400,174774615,3050,3050,3050,3050,0
|
|
20240422,182300,174774615,3050,3050,3050,3050,0
|
|
20240422,182200,174774615,3050,3050,3050,3050,0
|
|
20240422,182100,174774615,3050,3050,3050,3050,0
|
|
20240422,182000,174774615,3050,3050,3050,3050,0
|
|
20240422,181900,174774615,3050,3050,3050,3050,0
|
|
20240422,181800,174774615,3050,3050,3050,3050,0
|
|
20240422,181700,174774615,3050,3050,3050,3050,0
|
|
20240422,181600,174774615,3050,3050,3050,3050,0
|
|
20240422,181500,174774615,3050,3050,3050,3050,0
|
|
20240422,181400,174774615,3050,3050,3050,3050,0
|
|
20240422,181300,174774615,3050,3050,3050,3050,0
|
|
20240422,181200,174774615,3050,3050,3050,3050,0
|
|
20240422,181100,174774615,3050,3050,3050,3050,0
|
|
20240422,181000,174774615,3050,3050,3050,3050,0
|
|
20240422,180900,174774615,3050,3050,3050,3050,0
|
|
20240422,180800,174774615,3050,3050,3050,3050,0
|
|
20240422,180700,174774615,3050,3050,3050,3050,0
|
|
20240422,180600,174774615,3050,3050,3050,3050,0
|
|
20240422,180500,174774615,3050,3050,3050,3050,0
|
|
20240422,180400,174774615,3050,3050,3050,3050,0
|
|
20240422,180300,174774615,3050,3050,3050,3050,0
|
|
20240422,180200,174774615,3050,3050,3050,3050,0
|
|
20240422,180100,174774615,3050,3050,3050,3050,0
|
|
20240422,180000,174774615,3050,3050,3050,3050,0
|
|
20240422,175900,174774615,3050,3050,3050,3050,0
|
|
20240422,175800,174774615,3050,3050,3050,3050,0
|
|
20240422,175700,174774615,3050,3050,3050,3050,0
|
|
20240422,175600,174774615,3050,3050,3050,3050,3527
|
|
20240422,175500,174774615,3050,3050,3050,3050,0
|
|
20240422,175400,174774615,3050,3050,3050,3050,0
|
|
20240422,175300,174774615,3050,3050,3050,3050,0
|
|
20240422,175200,174774615,3050,3050,3050,3050,0
|
|
20240422,175100,174774615,3050,3050,3050,3050,0
|
|
20240422,175000,174774615,3050,3050,3050,3050,0
|
|
20240422,174900,174774615,3050,3050,3050,3050,0
|
|
20240422,174800,174774615,3050,3050,3050,3050,0
|
|
20240422,174700,174774615,3050,3050,3050,3050,0
|
|
20240422,174600,174774615,3050,3050,3050,3050,0
|
|
20240422,174500,174774615,3050,3050,3050,3050,0
|
|
20240422,174400,174774615,3050,3050,3050,3050,0
|
|
20240422,174300,174774615,3050,3050,3050,3050,0
|
|
20240422,174200,174774615,3050,3050,3050,3050,0
|
|
20240422,174100,174774615,3050,3050,3050,3050,0
|
|
20240422,174000,174774615,3050,3050,3050,3050,0
|
|
20240422,173900,174774615,3050,3050,3050,3050,0
|
|
20240422,173800,174774615,3050,3050,3050,3050,0
|
|
20240422,173700,174774615,3050,3050,3050,3050,0
|
|
20240422,173600,174774615,3050,3050,3050,3050,0
|
|
20240422,173500,174774615,3050,3050,3050,3050,0
|
|
20240422,173400,174774615,3050,3050,3050,3050,0
|
|
20240422,173300,174774615,3050,3050,3050,3050,0
|
|
20240422,173200,174774615,3050,3050,3050,3050,0
|
|
20240422,173100,174774615,3050,3050,3050,3050,0
|
|
20240422,173000,174774615,3050,3050,3050,3050,0
|
|
20240422,172900,174774615,3050,3050,3050,3050,0
|
|
20240422,172800,174774615,3050,3050,3050,3050,0
|
|
20240422,172700,174774615,3050,3050,3050,3050,0
|
|
20240422,172600,174774615,3050,3050,3050,3050,3527
|
|
20240422,172500,174774615,3050,3050,3050,3050,0
|
|
20240422,172400,174774615,3050,3050,3050,3050,0
|
|
20240422,172300,174774615,3050,3050,3050,3050,0
|
|
20240422,172200,174774615,3050,3050,3050,3050,0
|
|
20240422,172100,174774615,3050,3050,3050,3050,0
|
|
20240422,172000,174774615,3050,3050,3050,3050,0
|
|
20240422,171900,174774615,3050,3050,3050,3050,0
|
|
20240422,171800,174774615,3050,3050,3050,3050,0
|
|
20240422,171700,174774615,3050,3050,3050,3050,0
|
|
20240422,171600,174774615,3050,3050,3050,3050,0
|
|
20240422,171500,174774615,3050,3050,3050,3050,0
|
|
20240422,171400,174774615,3050,3050,3050,3050,0
|
|
20240422,171300,174774615,3050,3050,3050,3050,0
|
|
20240422,171200,174774615,3050,3050,3050,3050,0
|
|
20240422,171100,174774615,3050,3050,3050,3050,0
|
|
20240422,171000,174774615,3050,3050,3050,3050,0
|
|
20240422,170900,174774615,3050,3050,3050,3050,0
|
|
20240422,170800,174774615,3050,3050,3050,3050,0
|
|
20240422,170700,174774615,3050,3050,3050,3050,0
|
|
20240422,170600,174774615,3050,3050,3050,3050,0
|
|
20240422,170500,174774615,3050,3050,3050,3050,0
|
|
20240422,170400,174774615,3050,3050,3050,3050,0
|
|
20240422,170300,174774615,3050,3050,3050,3050,0
|
|
20240422,170200,174774615,3050,3050,3050,3050,0
|
|
20240422,170100,174774615,3050,3050,3050,3050,0
|
|
20240422,170000,174774615,3050,3050,3050,3050,0
|
|
20240422,165900,174774615,3050,3050,3050,3050,0
|
|
20240422,165800,174774615,3050,3050,3050,3050,0
|
|
20240422,165700,174774615,3050,3050,3050,3050,0
|
|
20240422,165600,174774615,3050,3050,3050,3050,3527
|
|
20240422,165500,174774615,3050,3050,3050,3050,0
|
|
20240422,165400,174774615,3050,3050,3050,3050,0
|
|
20240422,165300,174774615,3050,3050,3050,3050,0
|
|
20240422,165200,174774615,3050,3050,3050,3050,0
|
|
20240422,165100,174774615,3050,3050,3050,3050,0
|
|
20240422,165000,174774615,3050,3050,3050,3050,0
|
|
20240422,164900,174774615,3050,3050,3050,3050,0
|
|
20240422,164800,174774615,3050,3050,3050,3050,0
|
|
20240422,164700,174774615,3050,3050,3050,3050,0
|
|
20240422,164600,174774615,3050,3050,3050,3050,0
|
|
20240422,164500,174774615,3050,3050,3050,3050,0
|
|
20240422,164400,174774615,3050,3050,3050,3050,0
|
|
20240422,164300,174774615,3050,3050,3050,3050,0
|
|
20240422,164200,174774615,3050,3050,3050,3050,0
|
|
20240422,164100,174774615,3050,3050,3050,3050,0
|
|
20240422,164000,174774615,3050,3050,3050,3050,0
|
|
20240422,163900,174774615,3050,3050,3050,3050,0
|
|
20240422,163800,174774615,3050,3050,3050,3050,0
|
|
20240422,163700,174774615,3050,3050,3050,3050,0
|
|
20240422,163600,174774615,3050,3050,3050,3050,0
|
|
20240422,163500,174774615,3050,3050,3050,3050,0
|
|
20240422,163400,174774615,3050,3050,3050,3050,0
|
|
20240422,163300,174774615,3050,3050,3050,3050,0
|
|
20240422,163200,174774615,3050,3050,3050,3050,0
|
|
20240422,163100,174774615,3050,3050,3050,3050,0
|
|
20240422,163000,174774615,3050,3050,3050,3050,0
|
|
20240422,162900,174774615,3050,3050,3050,3050,0
|
|
20240422,162800,174774615,3050,3050,3050,3050,0
|
|
20240422,162700,174774615,3050,3050,3050,3050,0
|
|
20240422,162600,174774615,3050,3050,3050,3050,3527
|
|
20240422,162500,174774615,3050,3050,3050,3050,0
|
|
20240422,162400,174774615,3050,3050,3050,3050,0
|
|
20240422,162300,174774615,3050,3050,3050,3050,0
|
|
20240422,162200,174774615,3050,3050,3050,3050,0
|
|
20240422,162100,174774615,3050,3050,3050,3050,0
|
|
20240422,162000,174774615,3050,3050,3050,3050,0
|
|
20240422,161900,174774615,3050,3050,3050,3050,0
|
|
20240422,161800,174774615,3050,3050,3050,3050,0
|
|
20240422,161700,174774615,3050,3050,3050,3050,0
|
|
20240422,161600,174774615,3050,3050,3050,3050,0
|
|
20240422,161500,174774615,3050,3050,3050,3050,0
|
|
20240422,161400,174774615,3050,3050,3050,3050,0
|
|
20240422,161300,174774615,3050,3050,3050,3050,0
|
|
20240422,161200,174774615,3050,3050,3050,3050,0
|
|
20240422,161100,174774615,3050,3050,3050,3050,0
|
|
20240422,161000,174774615,3050,3050,3050,3050,0
|
|
20240422,160900,174774615,3050,3050,3050,3050,0
|
|
20240422,160800,174774615,3050,3050,3050,3050,0
|
|
20240422,160700,174774615,3050,3050,3050,3050,0
|
|
20240422,160600,174774615,3050,3050,3050,3050,0
|
|
20240422,160500,174774615,3050,3050,3050,3050,0
|
|
20240422,160400,174774615,3050,3050,3050,3050,0
|
|
20240422,160300,174774615,3050,3050,3050,3050,0
|
|
20240422,160200,174774615,3050,3050,3050,3050,0
|
|
20240422,160100,174774615,3050,3050,3050,3050,0
|
|
20240422,160000,174774615,3050,3050,3050,3050,0
|
|
20240422,155900,174774615,3050,3050,3050,3050,0
|
|
20240422,155800,174774615,3050,3050,3050,3050,0
|
|
20240422,155700,174774615,3050,3050,3050,3050,0
|
|
20240422,155600,174774615,3050,3050,3050,3050,3527
|
|
20240422,155500,174774615,3050,3050,3050,3050,0
|
|
20240422,155400,174774615,3050,3050,3050,3050,0
|
|
20240422,155300,174774615,3050,3050,3050,3050,0
|
|
20240422,155200,174774615,3050,3050,3050,3050,0
|
|
20240422,155100,174774615,3050,3050,3050,3050,0
|
|
20240422,155000,174774615,3050,3050,3050,3050,0
|
|
20240422,154900,174774615,3050,3050,3050,3050,0
|
|
20240422,154800,174774615,3050,3050,3050,3050,0
|
|
20240422,154700,174774615,3050,3050,3050,3050,0
|
|
20240422,154600,174774615,3050,3050,3050,3050,0
|
|
20240422,154500,174774615,3050,3050,3050,3050,0
|
|
20240422,154400,174774615,3050,3050,3050,3050,0
|
|
20240422,154300,174774615,3050,3050,3050,3050,0
|
|
20240422,154200,174774615,3050,3050,3050,3050,0
|
|
20240422,154100,174774615,3050,3050,3050,3050,0
|
|
20240422,154000,174774615,3050,3050,3050,3050,0
|
|
20240422,153900,174774615,3050,3050,3050,3050,0
|
|
20240422,153800,174774615,3050,3050,3050,3050,0
|
|
20240422,153700,174774615,3050,3050,3050,3050,0
|
|
20240422,153600,174774615,3050,3050,3050,3050,0
|
|
20240422,153500,174774615,3050,3050,3050,3050,0
|
|
20240422,153400,174774615,3050,3050,3050,3050,0
|
|
20240422,153300,174774615,3050,3050,3050,3050,0
|
|
20240422,153200,174774615,3050,3050,3050,3050,0
|
|
20240422,153100,174774615,3050,3050,3050,3050,0
|
|
20240422,153000,174774615,3050,3050,3050,3050,3527
|
|
20240422,152900,164017265,3035,3035,3035,3035,0
|
|
20240422,152800,164017265,3035,3035,3035,3035,0
|
|
20240422,152700,164017265,3035,3035,3035,3035,0
|
|
20240422,152600,164017265,3035,3035,3035,3035,0
|
|
20240422,152500,164017265,3035,3035,3035,3035,0
|
|
20240422,152400,164017265,3035,3035,3035,3035,0
|
|
20240422,152300,164017265,3035,3035,3035,3035,0
|
|
20240422,152200,164017265,3035,3035,3035,3035,0
|
|
20240422,152100,164017265,3035,3035,3035,3035,0
|
|
20240422,152000,164017265,3035,3035,3035,3035,0
|
|
20240422,151900,164017265,3035,3035,3035,3035,48
|
|
20240422,151800,163871585,3035,3035,3035,3035,7
|
|
20240422,151700,163850340,3040,3040,3040,3040,0
|
|
20240422,151600,163850340,3040,3040,3040,3040,1
|
|
20240422,151500,163847300,3035,3035,3035,3035,100
|
|
20240422,151400,163543800,3040,3040,3040,3040,12
|
|
20240422,151300,163507320,3040,3040,3040,3040,1
|
|
20240422,151200,163504280,3035,3035,3035,3035,224
|
|
20240422,151100,162824440,3025,3025,3025,3025,0
|
|
20240422,151000,162824440,3025,3025,3035,3025,798
|
|
20240422,150900,160407180,3035,3035,3035,3035,70
|
|
20240422,150800,160194730,3040,3030,3040,3030,60
|
|
20240422,150700,160012785,3025,3025,3025,3020,1623
|
|
20240422,150600,155108725,3025,3025,3025,3025,324
|
|
20240422,150500,154128625,3025,3025,3025,3025,100
|
|
20240422,150400,153826125,3025,3025,3025,3025,436
|
|
20240422,150300,152507225,3030,3030,3030,3030,2
|
|
20240422,150200,152501165,3025,3025,3025,3025,0
|
|
20240422,150100,152501165,3025,3025,3025,3025,0
|
|
20240422,150000,152501165,3025,3025,3025,3025,0
|
|
20240422,145900,152501165,3025,3025,3025,3025,1
|
|
20240422,145800,152498140,3030,3030,3030,3030,99
|
|
20240422,145700,152198170,3025,3025,3025,3025,2165
|
|
20240422,145600,145649045,3020,3020,3020,3020,2
|
|
20240422,145500,145643005,3020,3020,3020,3020,181
|
|
20240422,145400,145096385,3020,3020,3020,3020,0
|
|
20240422,145300,145096385,3020,3020,3020,3020,0
|
|
20240422,145200,145096385,3020,3020,3020,3020,0
|
|
20240422,145100,145096385,3020,3020,3020,3020,3
|
|
20240422,145000,145087325,3025,3025,3025,3025,0
|
|
20240422,144900,145087325,3025,3025,3025,3025,0
|
|
20240422,144800,145087325,3025,3025,3025,3025,1
|
|
20240422,144700,145084300,3020,3020,3020,3020,0
|
|
20240422,144600,145084300,3020,3020,3020,3020,746
|
|
20240422,144500,142831380,3020,3020,3020,3020,0
|
|
20240422,144400,142831380,3020,3020,3020,3020,0
|
|
20240422,144300,142831380,3020,3020,3020,3020,0
|
|
20240422,144200,142831380,3020,3020,3020,3020,0
|
|
20240422,144100,142831380,3020,3020,3020,3020,0
|
|
20240422,144000,142831380,3020,3020,3020,3020,0
|
|
20240422,143900,142831380,3020,3020,3020,3020,0
|
|
20240422,143800,142831380,3020,3020,3020,3020,107
|
|
20240422,143700,142508240,3025,3025,3025,3025,0
|
|
20240422,143600,142508240,3025,3025,3025,3025,0
|
|
20240422,143500,142508240,3025,3025,3025,3025,3
|
|
20240422,143400,142499165,3025,3025,3025,3025,0
|
|
20240422,143300,142499165,3025,3025,3025,3025,5
|
|
20240422,143200,142484040,3020,3020,3020,3020,317
|
|
20240422,143100,141526700,3020,3020,3020,3020,0
|
|
20240422,143000,141526700,3020,3020,3020,3020,0
|
|
20240422,142900,141526700,3020,3020,3020,3020,0
|
|
20240422,142800,141526700,3020,3020,3020,3020,0
|
|
20240422,142700,141526700,3020,3020,3020,3020,0
|
|
20240422,142600,141526700,3020,3020,3020,3020,0
|
|
20240422,142500,141526700,3020,3020,3020,3020,265
|
|
20240422,142400,140726400,3035,3035,3035,3035,0
|
|
20240422,142300,140726400,3035,3035,3035,3035,0
|
|
20240422,142200,140726400,3035,3035,3035,3035,0
|
|
20240422,142100,140726400,3035,3035,3035,3035,0
|
|
20240422,142000,140726400,3035,3035,3035,3035,0
|
|
20240422,141900,140726400,3035,3035,3035,3035,0
|
|
20240422,141800,140726400,3035,3035,3035,3035,3
|
|
20240422,141700,140717295,3035,3035,3035,3035,0
|
|
20240422,141600,140717295,3035,3035,3035,3035,0
|
|
20240422,141500,140717295,3035,3035,3035,3035,1
|
|
20240422,141400,140714260,3020,3020,3020,3020,0
|
|
20240422,141300,140714260,3020,3020,3020,3020,0
|
|
20240422,141200,140714260,3020,3020,3020,3020,0
|
|
20240422,141100,140714260,3020,3020,3020,3020,0
|
|
20240422,141000,140714260,3020,3020,3020,3020,1
|
|
20240422,140900,140711240,3020,3020,3020,3020,0
|
|
20240422,140800,140711240,3020,3020,3020,3020,9
|
|
20240422,140700,140684060,3020,3020,3020,3020,863
|
|
20240422,140600,138077800,3020,3020,3020,3020,2
|
|
20240422,140500,138071760,3020,3020,3020,3020,117
|
|
20240422,140400,137718420,3020,3025,3025,3020,2108
|
|
20240422,140300,131349755,3025,3025,3025,3025,568
|
|
20240422,140200,129631555,3025,3025,3025,3025,0
|
|
20240422,140100,129631555,3025,3025,3025,3025,0
|
|
20240422,140000,129631555,3025,3025,3025,3025,85
|
|
20240422,135900,129374430,3025,3025,3025,3025,0
|
|
20240422,135800,129374430,3025,3030,3030,3025,101
|
|
20240422,135700,129068405,3030,3030,3030,3030,0
|
|
20240422,135600,129068405,3030,3030,3030,3030,0
|
|
20240422,135500,129068405,3030,3030,3030,3030,0
|
|
20240422,135400,129068405,3030,3030,3030,3030,1
|
|
20240422,135300,129065375,3035,3035,3035,3035,0
|
|
20240422,135200,129065375,3035,3035,3035,3035,0
|
|
20240422,135100,129065375,3035,3035,3035,3035,0
|
|
20240422,135000,129065375,3035,3035,3035,3035,0
|
|
20240422,134900,129065375,3035,3035,3035,3035,0
|
|
20240422,134800,129065375,3035,3035,3035,3035,100
|
|
20240422,134700,128761875,3035,3035,3035,3035,0
|
|
20240422,134600,128761875,3035,3035,3035,3035,0
|
|
20240422,134500,128761875,3035,3035,3035,3035,0
|
|
20240422,134400,128761875,3035,3035,3035,3035,0
|
|
20240422,134300,128761875,3035,3035,3035,3035,2
|
|
20240422,134200,128755805,3035,3035,3035,3035,5
|
|
20240422,134100,128740630,3035,3035,3035,3035,0
|
|
20240422,134000,128740630,3035,3035,3035,3035,0
|
|
20240422,133900,128740630,3035,3035,3035,3035,0
|
|
20240422,133800,128740630,3035,3035,3035,3035,0
|
|
20240422,133700,128740630,3035,3035,3035,3035,0
|
|
20240422,133600,128740630,3035,3035,3035,3035,0
|
|
20240422,133500,128740630,3035,3035,3035,3035,0
|
|
20240422,133400,128740630,3035,3035,3035,3035,0
|
|
20240422,133300,128740630,3035,3035,3035,3035,0
|
|
20240422,133200,128740630,3035,3035,3035,3035,1
|
|
20240422,133100,128737595,3035,3035,3035,3035,3
|
|
20240422,133000,128728490,3035,3035,3035,3035,0
|
|
20240422,132900,128728490,3035,3035,3035,3035,0
|
|
20240422,132800,128728490,3035,3035,3035,3035,1
|
|
20240422,132700,128725455,3025,3025,3025,3025,0
|
|
20240422,132600,128725455,3025,3025,3025,3025,0
|
|
20240422,132500,128725455,3025,3025,3025,3025,0
|
|
20240422,132400,128725455,3025,3025,3025,3025,1
|
|
20240422,132300,128722430,3025,3025,3025,3025,1
|
|
20240422,132200,128719405,3025,3025,3025,3025,0
|
|
20240422,132100,128719405,3025,3025,3025,3025,0
|
|
20240422,132000,128719405,3025,3025,3025,3025,0
|
|
20240422,131900,128719405,3025,3035,3035,3025,1057
|
|
20240422,131800,125521705,3030,3030,3030,3030,0
|
|
20240422,131700,125521705,3030,3030,3030,3030,0
|
|
20240422,131600,125521705,3030,3030,3030,3030,0
|
|
20240422,131500,125521705,3030,3030,3030,3030,1
|
|
20240422,131400,125518675,3040,3040,3040,3040,0
|
|
20240422,131300,125518675,3040,3040,3040,3040,2
|
|
20240422,131200,125512595,3040,3040,3040,3040,0
|
|
20240422,131100,125512595,3040,3040,3040,3040,0
|
|
20240422,131000,125512595,3040,3040,3040,3040,0
|
|
20240422,130900,125512595,3040,3040,3040,3040,0
|
|
20240422,130800,125512595,3040,3040,3040,3040,0
|
|
20240422,130700,125512595,3040,3040,3040,3040,0
|
|
20240422,130600,125512595,3040,3040,3040,3040,1
|
|
20240422,130500,125509555,3040,3040,3040,3040,0
|
|
20240422,130400,125509555,3040,3040,3040,3040,0
|
|
20240422,130300,125509555,3040,3040,3040,3040,0
|
|
20240422,130200,125509555,3040,3040,3040,3040,0
|
|
20240422,130100,125509555,3040,3040,3040,3040,0
|
|
20240422,130000,125509555,3040,3040,3040,3040,0
|
|
20240422,125900,125509555,3040,3040,3040,3040,0
|
|
20240422,125800,125509555,3040,3040,3040,3040,0
|
|
20240422,125700,125509555,3040,3040,3040,3040,0
|
|
20240422,125600,125509555,3040,3040,3040,3040,50
|
|
20240422,125500,125357555,3040,3040,3040,3040,1
|
|
20240422,125400,125354515,3040,3040,3040,3040,0
|
|
20240422,125300,125354515,3040,3040,3040,3040,0
|
|
20240422,125200,125354515,3040,3040,3040,3040,0
|
|
20240422,125100,125354515,3040,3040,3040,3040,100
|
|
20240422,125000,125050515,3040,3040,3040,3040,2
|
|
20240422,124900,125044435,3040,3040,3040,3040,0
|
|
20240422,124800,125044435,3040,3040,3040,3040,0
|
|
20240422,124700,125044435,3040,3040,3040,3040,0
|
|
20240422,124600,125044435,3040,3040,3040,3040,0
|
|
20240422,124500,125044435,3040,3040,3040,3040,0
|
|
20240422,124400,125044435,3040,3040,3040,3040,5
|
|
20240422,124300,125029235,3040,3040,3040,3040,3
|
|
20240422,124200,125020115,3040,3040,3040,3040,0
|
|
20240422,124100,125020115,3040,3040,3040,3040,50
|
|
20240422,124000,124868115,3045,3045,3045,3045,0
|
|
20240422,123900,124868115,3045,3045,3045,3045,1
|
|
20240422,123800,124865070,3045,3045,3045,3045,0
|
|
20240422,123700,124865070,3045,3045,3045,3045,0
|
|
20240422,123600,124865070,3045,3045,3045,3045,0
|
|
20240422,123500,124865070,3045,3045,3045,3045,0
|
|
20240422,123400,124865070,3045,3045,3045,3045,0
|
|
20240422,123300,124865070,3045,3045,3045,3045,1
|
|
20240422,123200,124862025,3045,3045,3045,3045,0
|
|
20240422,123100,124862025,3045,3045,3045,3045,0
|
|
20240422,123000,124862025,3045,3045,3045,3045,0
|
|
20240422,122900,124862025,3045,3045,3045,3045,0
|
|
20240422,122800,124862025,3045,3045,3045,3045,60
|
|
20240422,122700,124679325,3030,3030,3030,3030,0
|
|
20240422,122600,124679325,3030,3030,3030,3030,0
|
|
20240422,122500,124679325,3030,3030,3030,3030,0
|
|
20240422,122400,124679325,3030,3030,3030,3030,0
|
|
20240422,122300,124679325,3030,3030,3030,3030,0
|
|
20240422,122200,124679325,3030,3030,3030,3030,0
|
|
20240422,122100,124679325,3030,3030,3030,3030,70
|
|
20240422,122000,124467225,3030,3030,3030,3030,0
|
|
20240422,121900,124467225,3030,3030,3030,3030,0
|
|
20240422,121800,124467225,3030,3030,3030,3030,0
|
|
20240422,121700,124467225,3030,3030,3030,3030,104
|
|
20240422,121600,124152105,3050,3050,3050,3050,0
|
|
20240422,121500,124152105,3050,3050,3050,3050,8
|
|
20240422,121400,124127705,3055,3055,3055,3055,0
|
|
20240422,121300,124127705,3055,3055,3055,3055,0
|
|
20240422,121200,124127705,3055,3055,3055,3055,0
|
|
20240422,121100,124127705,3055,3055,3055,3055,0
|
|
20240422,121000,124127705,3055,3055,3055,3055,0
|
|
20240422,120900,124127705,3055,3055,3055,3055,0
|
|
20240422,120800,124127705,3055,3030,3055,3030,361
|
|
20240422,120700,123032325,3060,3035,3060,3035,190
|
|
20240422,120600,122453620,3035,3035,3035,3035,50
|
|
20240422,120500,122301870,3035,3035,3035,3035,0
|
|
20240422,120400,122301870,3035,3035,3035,3035,18
|
|
20240422,120300,122247240,3035,3035,3035,3035,1
|
|
20240422,120200,122244205,3020,3020,3020,3020,0
|
|
20240422,120100,122244205,3020,3020,3020,3020,0
|
|
20240422,120000,122244205,3020,3020,3020,3020,0
|
|
20240422,115900,122244205,3020,3020,3020,3020,0
|
|
20240422,115800,122244205,3020,3020,3020,3020,0
|
|
20240422,115700,122244205,3020,3020,3020,3020,0
|
|
20240422,115600,122244205,3020,3020,3020,3020,0
|
|
20240422,115500,122244205,3020,3020,3020,3020,0
|
|
20240422,115400,122244205,3020,3020,3020,3020,0
|
|
20240422,115300,122244205,3020,3020,3020,3020,0
|
|
20240422,115200,122244205,3020,3020,3020,3020,0
|
|
20240422,115100,122244205,3020,3020,3020,3020,624
|
|
20240422,115000,120359725,3020,3020,3020,3020,95
|
|
20240422,114900,120072825,3020,3020,3020,3020,55
|
|
20240422,114800,119906725,3025,3025,3025,3025,839
|
|
20240422,114700,117368750,3060,3060,3060,3060,0
|
|
20240422,114600,117368750,3060,3060,3060,3060,0
|
|
20240422,114500,117368750,3060,3060,3060,3060,0
|
|
20240422,114400,117368750,3060,3060,3060,3060,0
|
|
20240422,114300,117368750,3060,3030,3060,3030,1368
|
|
20240422,114200,113217890,3030,3030,3030,3030,1
|
|
20240422,114100,113214860,3030,3030,3030,3030,0
|
|
20240422,114000,113214860,3030,3030,3030,3030,0
|
|
20240422,113900,113214860,3030,3030,3030,3030,0
|
|
20240422,113800,113214860,3030,3030,3030,3030,0
|
|
20240422,113700,113214860,3030,3030,3030,3030,0
|
|
20240422,113600,113214860,3030,3030,3030,3030,0
|
|
20240422,113500,113214860,3030,3030,3030,3030,0
|
|
20240422,113400,113214860,3030,3030,3030,3030,0
|
|
20240422,113300,113214860,3030,3030,3030,3030,0
|
|
20240422,113200,113214860,3030,3030,3030,3030,359
|
|
20240422,113100,112127090,3030,3030,3030,3030,0
|
|
20240422,113000,112127090,3030,3030,3030,3030,2
|
|
20240422,112900,112121030,3025,3025,3025,3025,300
|
|
20240422,112800,111213530,3030,3030,3030,3030,0
|
|
20240422,112700,111213530,3030,3030,3030,3030,0
|
|
20240422,112600,111213530,3030,3030,3030,3030,264
|
|
20240422,112500,110413610,3030,3030,3030,3030,1
|
|
20240422,112400,110410580,3025,3030,3030,3025,553
|
|
20240422,112300,108736490,3030,3030,3030,3030,1
|
|
20240422,112200,108733460,3030,3050,3050,3030,372
|
|
20240422,112100,107604900,3030,3030,3030,3030,0
|
|
20240422,112000,107604900,3030,3030,3030,3030,0
|
|
20240422,111900,107604900,3030,3030,3030,3030,0
|
|
20240422,111800,107604900,3030,3030,3030,3030,0
|
|
20240422,111700,107604900,3030,3030,3030,3030,0
|
|
20240422,111600,107604900,3030,3030,3030,3030,0
|
|
20240422,111500,107604900,3030,3030,3030,3030,0
|
|
20240422,111400,107604900,3030,3030,3030,3030,0
|
|
20240422,111300,107604900,3030,3030,3030,3030,0
|
|
20240422,111200,107604900,3030,3035,3035,3030,1197
|
|
20240422,111100,103977455,3050,3050,3050,3050,10
|
|
20240422,111000,103946955,3050,3050,3050,3050,3
|
|
20240422,110900,103937805,3050,3050,3050,3050,50
|
|
20240422,110800,103785305,3050,3050,3050,3050,328
|
|
20240422,110700,102784905,3030,3030,3030,3030,0
|
|
20240422,110600,102784905,3030,3030,3030,3030,0
|
|
20240422,110500,102784905,3030,3030,3030,3030,0
|
|
20240422,110400,102784905,3030,3030,3030,3030,0
|
|
20240422,110300,102784905,3030,3030,3030,3030,50
|
|
20240422,110200,102633405,3025,3025,3025,3025,0
|
|
20240422,110100,102633405,3025,3025,3025,3025,0
|
|
20240422,110000,102633405,3025,3025,3025,3025,0
|
|
20240422,105900,102633405,3025,3025,3025,3025,0
|
|
20240422,105800,102633405,3025,3025,3025,3025,0
|
|
20240422,105700,102633405,3025,3025,3025,3025,1
|
|
20240422,105600,102630380,3025,3025,3025,3025,8
|
|
20240422,105500,102606180,3030,3030,3030,3030,2090
|
|
20240422,105400,96273480,3030,3030,3030,3030,0
|
|
20240422,105300,96273480,3030,3030,3030,3030,0
|
|
20240422,105200,96273480,3030,3050,3050,3030,4
|
|
20240422,105100,96261300,3035,3035,3035,3035,0
|
|
20240422,105000,96261300,3035,3035,3035,3035,0
|
|
20240422,104900,96261300,3035,3035,3035,3035,0
|
|
20240422,104800,96261300,3035,3040,3040,3035,695
|
|
20240422,104700,94151970,3060,3060,3060,3060,0
|
|
20240422,104600,94151970,3060,3060,3060,3060,0
|
|
20240422,104500,94151970,3060,3060,3060,3060,1
|
|
20240422,104400,94148910,3060,3060,3060,3060,0
|
|
20240422,104300,94148910,3060,3055,3060,3055,120
|
|
20240422,104200,93782300,3055,3055,3055,3055,1
|
|
20240422,104100,93779245,3060,3060,3060,3060,0
|
|
20240422,104000,93779245,3060,3060,3060,3060,0
|
|
20240422,103900,93779245,3060,3045,3060,3045,267
|
|
20240422,103800,92965115,3035,3035,3035,3035,41
|
|
20240422,103700,92840680,3035,3035,3035,3035,0
|
|
20240422,103600,92840680,3035,3035,3035,3035,183
|
|
20240422,103500,92285275,3040,3045,3045,3040,182
|
|
20240422,103400,91731600,3070,3035,3070,3035,205
|
|
20240422,103300,91108220,3035,3035,3035,3035,0
|
|
20240422,103200,91108220,3035,3035,3035,3035,516
|
|
20240422,103100,89542160,3050,3045,3080,3040,1822
|
|
20240422,103000,83972310,3045,3045,3045,3045,0
|
|
20240422,102900,83972310,3045,3045,3045,3045,0
|
|
20240422,102800,83972310,3045,3045,3045,3045,0
|
|
20240422,102700,83972310,3045,3045,3045,3045,30
|
|
20240422,102600,83880960,3045,3045,3045,3045,0
|
|
20240422,102500,83880960,3045,3045,3045,3045,0
|
|
20240422,102400,83880960,3045,3045,3045,3045,0
|
|
20240422,102300,83880960,3045,3045,3045,3045,240
|
|
20240422,102200,83150160,3045,3045,3045,3045,0
|
|
20240422,102100,83150160,3045,3045,3045,3045,0
|
|
20240422,102000,83150160,3045,3045,3045,3045,31
|
|
20240422,101900,83055765,3050,3065,3065,3050,444
|
|
20240422,101800,81700530,3065,3055,3070,3040,344
|
|
20240422,101700,80654535,3045,3045,3045,3045,381
|
|
20240422,101600,79494390,3085,3055,3085,3055,800
|
|
20240422,101500,77039045,3035,3035,3035,3035,0
|
|
20240422,101400,77039045,3035,3035,3035,3035,0
|
|
20240422,101300,77039045,3035,3035,3035,3035,0
|
|
20240422,101200,77039045,3035,3035,3035,3035,0
|
|
20240422,101100,77039045,3035,3040,3040,3035,144
|
|
20240422,101000,76602000,3055,3055,3055,3055,0
|
|
20240422,100900,76602000,3055,3055,3055,3055,1
|
|
20240422,100800,76598945,3055,3050,3055,3050,10
|
|
20240422,100700,76568400,3045,3045,3045,3045,599
|
|
20240422,100600,74744445,3045,3045,3045,3045,109
|
|
20240422,100500,74412540,3045,3045,3045,3045,3
|
|
20240422,100400,74403405,3045,3040,3045,3035,475
|
|
20240422,100300,72961715,3040,3040,3040,3040,356
|
|
20240422,100200,71879475,3035,3035,3035,3035,94
|
|
20240422,100100,71594185,3035,3035,3035,3035,61
|
|
20240422,100000,71409050,3035,3035,3035,3035,265
|
|
20240422,095900,70604775,3035,3035,3035,3035,105
|
|
20240422,095800,70286100,3035,3035,3035,3035,36
|
|
20240422,095700,70176840,3035,3030,3035,3025,2152
|
|
20240422,095600,63666210,3030,3035,3035,3030,73
|
|
20240422,095500,63444905,3035,3025,3035,3025,848
|
|
20240422,095400,60878805,3025,3025,3025,3025,3
|
|
20240422,095300,60869730,3010,3020,3020,3010,2371
|
|
20240422,095200,53721505,3045,3045,3045,3045,0
|
|
20240422,095100,53721505,3045,3045,3045,3045,0
|
|
20240422,095000,53721505,3045,3045,3045,3045,0
|
|
20240422,094900,53721505,3045,3045,3045,3045,3
|
|
20240422,094800,53712370,3045,3035,3045,3035,135
|
|
20240422,094700,53302005,3035,3035,3035,3035,15
|
|
20240422,094600,53256480,3030,3030,3030,3030,45
|
|
20240422,094500,53120130,3035,3035,3035,3035,3
|
|
20240422,094400,53111025,3035,3035,3035,3035,106
|
|
20240422,094300,52789315,3020,3020,3020,3020,0
|
|
20240422,094200,52789315,3020,3050,3050,3020,92
|
|
20240422,094100,52511440,3025,3050,3050,3025,1358
|
|
20240422,094000,48394540,3050,3050,3050,3050,1
|
|
20240422,093900,48391490,3045,3040,3045,3040,1510
|
|
20240422,093800,43796090,3040,3025,3040,3025,4236
|
|
20240422,093700,30943100,3010,3010,3010,3010,1
|
|
20240422,093600,30940090,3015,3020,3020,3015,500
|
|
20240422,093500,29431590,3005,3035,3035,3005,2400
|
|
20240422,093400,22182335,3045,3045,3045,3045,5
|
|
20240422,093300,22167110,3045,3030,3045,3030,520
|
|
20240422,093200,20591270,3030,3035,3035,3030,420
|
|
20240422,093100,19318645,3050,3050,3050,3050,30
|
|
20240422,093000,19227145,3055,3055,3055,3055,4
|
|
20240422,092900,19214925,3055,3055,3055,3055,136
|
|
20240422,092800,18799445,3030,3040,3040,3030,535
|
|
20240422,092700,17177825,3055,3055,3055,3055,65
|
|
20240422,092600,16979250,3055,3055,3055,3055,0
|
|
20240422,092500,16979250,3055,3055,3055,3055,0
|
|
20240422,092400,16979250,3055,3055,3055,3055,0
|
|
20240422,092300,16979250,3055,3055,3055,3055,0
|
|
20240422,092200,16979250,3055,3055,3055,3055,1
|
|
20240422,092100,16976195,3035,3035,3040,3035,110
|
|
20240422,092000,16642290,3035,3035,3035,3035,1
|
|
20240422,091900,16639255,3055,3055,3055,3055,0
|
|
20240422,091800,16639255,3055,3030,3055,3030,25
|
|
20240422,091700,16563280,3060,3035,3060,3035,269
|
|
20240422,091600,15744765,3060,3045,3060,3045,25
|
|
20240422,091500,15668385,3060,3035,3060,3035,498
|
|
20240422,091400,14153350,3035,3035,3040,3035,262
|
|
20240422,091300,13357740,3025,3025,3025,3025,5
|
|
20240422,091200,13342615,3025,3025,3025,3025,28
|
|
20240422,091100,13257915,3000,3000,3000,3000,0
|
|
20240422,091000,13257915,3000,3020,3020,2995,1085
|
|
20240422,090900,9990035,3020,3025,3025,3020,911
|
|
20240422,090800,7238630,3030,3030,3030,3030,300
|
|
20240422,090700,6329630,3030,3030,3030,3030,39
|
|
20240422,090600,6211460,3050,3050,3050,3050,2
|
|
20240422,090500,6205360,3055,3055,3055,3055,300
|
|
20240422,090400,5288860,3030,3030,3030,3030,4
|
|
20240422,090300,5276740,3050,3040,3050,3020,594
|
|
20240422,090200,3470055,3045,3085,3085,3045,20
|
|
20240422,090100,3409075,3090,3025,3090,3025,520
|
|
20240422,090000,1824080,3020,3020,3020,3020,604
|