647 lines
31 KiB
CSV
647 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240422,194400,630203725,4945,4945,4945,4945,15839
|
|
20240422,194300,630203725,4945,4945,4945,4945,0
|
|
20240422,194200,630203725,4945,4945,4945,4945,0
|
|
20240422,194100,630203725,4945,4945,4945,4945,0
|
|
20240422,194000,630203725,4945,4945,4945,4945,0
|
|
20240422,193900,630203725,4945,4945,4945,4945,0
|
|
20240422,193800,630203725,4945,4945,4945,4945,0
|
|
20240422,193700,630203725,4945,4945,4945,4945,0
|
|
20240422,193600,630203725,4945,4945,4945,4945,0
|
|
20240422,193500,630203725,4945,4945,4945,4945,0
|
|
20240422,193400,630203725,4945,4945,4945,4945,0
|
|
20240422,193300,630203725,4945,4945,4945,4945,0
|
|
20240422,193200,630203725,4945,4945,4945,4945,0
|
|
20240422,193100,630203725,4945,4945,4945,4945,0
|
|
20240422,193000,630203725,4945,4945,4945,4945,0
|
|
20240422,192900,630203725,4945,4945,4945,4945,0
|
|
20240422,192800,630203725,4945,4945,4945,4945,0
|
|
20240422,192700,630203725,4945,4945,4945,4945,0
|
|
20240422,192600,630203725,4945,4945,4945,4945,0
|
|
20240422,192500,630203725,4945,4945,4945,4945,0
|
|
20240422,192400,630203725,4945,4945,4945,4945,0
|
|
20240422,192300,630203725,4945,4945,4945,4945,0
|
|
20240422,192200,630203725,4945,4945,4945,4945,0
|
|
20240422,192100,630203725,4945,4945,4945,4945,0
|
|
20240422,192000,630203725,4945,4945,4945,4945,0
|
|
20240422,191900,630203725,4945,4945,4945,4945,0
|
|
20240422,191800,630203725,4945,4945,4945,4945,0
|
|
20240422,191700,630203725,4945,4945,4945,4945,0
|
|
20240422,191600,630203725,4945,4945,4945,4945,0
|
|
20240422,191500,630203725,4945,4945,4945,4945,0
|
|
20240422,191400,630203725,4945,4945,4945,4945,15839
|
|
20240422,191300,630203725,4945,4945,4945,4945,0
|
|
20240422,191200,630203725,4945,4945,4945,4945,0
|
|
20240422,191100,630203725,4945,4945,4945,4945,0
|
|
20240422,191000,630203725,4945,4945,4945,4945,0
|
|
20240422,190900,630203725,4945,4945,4945,4945,0
|
|
20240422,190800,630203725,4945,4945,4945,4945,0
|
|
20240422,190700,630203725,4945,4945,4945,4945,0
|
|
20240422,190600,630203725,4945,4945,4945,4945,0
|
|
20240422,190500,630203725,4945,4945,4945,4945,0
|
|
20240422,190400,630203725,4945,4945,4945,4945,0
|
|
20240422,190300,630203725,4945,4945,4945,4945,0
|
|
20240422,190200,630203725,4945,4945,4945,4945,0
|
|
20240422,190100,630203725,4945,4945,4945,4945,0
|
|
20240422,190000,630203725,4945,4945,4945,4945,0
|
|
20240422,185900,630203725,4945,4945,4945,4945,0
|
|
20240422,185800,630203725,4945,4945,4945,4945,0
|
|
20240422,185700,630203725,4945,4945,4945,4945,0
|
|
20240422,185600,630203725,4945,4945,4945,4945,0
|
|
20240422,185500,630203725,4945,4945,4945,4945,0
|
|
20240422,185400,630203725,4945,4945,4945,4945,0
|
|
20240422,185300,630203725,4945,4945,4945,4945,0
|
|
20240422,185200,630203725,4945,4945,4945,4945,0
|
|
20240422,185100,630203725,4945,4945,4945,4945,0
|
|
20240422,185000,630203725,4945,4945,4945,4945,0
|
|
20240422,184900,630203725,4945,4945,4945,4945,0
|
|
20240422,184800,630203725,4945,4945,4945,4945,0
|
|
20240422,184700,630203725,4945,4945,4945,4945,0
|
|
20240422,184600,630203725,4945,4945,4945,4945,0
|
|
20240422,184500,630203725,4945,4945,4945,4945,0
|
|
20240422,184400,630203725,4945,4945,4945,4945,15839
|
|
20240422,184300,630203725,4945,4945,4945,4945,0
|
|
20240422,184200,630203725,4945,4945,4945,4945,0
|
|
20240422,184100,630203725,4945,4945,4945,4945,0
|
|
20240422,184000,630203725,4945,4945,4945,4945,0
|
|
20240422,183900,630203725,4945,4945,4945,4945,0
|
|
20240422,183800,630203725,4945,4945,4945,4945,0
|
|
20240422,183700,630203725,4945,4945,4945,4945,0
|
|
20240422,183600,630203725,4945,4945,4945,4945,0
|
|
20240422,183500,630203725,4945,4945,4945,4945,0
|
|
20240422,183400,630203725,4945,4945,4945,4945,0
|
|
20240422,183300,630203725,4945,4945,4945,4945,0
|
|
20240422,183200,630203725,4945,4945,4945,4945,0
|
|
20240422,183100,630203725,4945,4945,4945,4945,0
|
|
20240422,183000,630203725,4945,4945,4945,4945,0
|
|
20240422,182900,630203725,4945,4945,4945,4945,0
|
|
20240422,182800,630203725,4945,4945,4945,4945,0
|
|
20240422,182700,630203725,4945,4945,4945,4945,0
|
|
20240422,182600,630203725,4945,4945,4945,4945,0
|
|
20240422,182500,630203725,4945,4945,4945,4945,0
|
|
20240422,182400,630203725,4945,4945,4945,4945,0
|
|
20240422,182300,630203725,4945,4945,4945,4945,0
|
|
20240422,182200,630203725,4945,4945,4945,4945,0
|
|
20240422,182100,630203725,4945,4945,4945,4945,0
|
|
20240422,182000,630203725,4945,4945,4945,4945,0
|
|
20240422,181900,630203725,4945,4945,4945,4945,0
|
|
20240422,181800,630203725,4945,4945,4945,4945,0
|
|
20240422,181700,630203725,4945,4945,4945,4945,0
|
|
20240422,181600,630203725,4945,4945,4945,4945,0
|
|
20240422,181500,630203725,4945,4945,4945,4945,0
|
|
20240422,181400,630203725,4945,4945,4945,4945,15839
|
|
20240422,181300,630203725,4945,4945,4945,4945,0
|
|
20240422,181200,630203725,4945,4945,4945,4945,0
|
|
20240422,181100,630203725,4945,4945,4945,4945,0
|
|
20240422,181000,630203725,4945,4945,4945,4945,0
|
|
20240422,180900,630203725,4945,4945,4945,4945,0
|
|
20240422,180800,630203725,4945,4945,4945,4945,0
|
|
20240422,180700,630203725,4945,4945,4945,4945,0
|
|
20240422,180600,630203725,4945,4945,4945,4945,0
|
|
20240422,180500,630203725,4945,4945,4945,4945,0
|
|
20240422,180400,630203725,4945,4945,4945,4945,0
|
|
20240422,180300,630203725,4945,4945,4945,4945,0
|
|
20240422,180200,630203725,4945,4945,4945,4945,0
|
|
20240422,180100,630203725,4945,4945,4945,4945,0
|
|
20240422,180000,630203725,4945,4945,4945,4945,0
|
|
20240422,175900,630203725,4945,4945,4945,4945,0
|
|
20240422,175800,630203725,4945,4945,4945,4945,0
|
|
20240422,175700,630203725,4945,4945,4945,4945,0
|
|
20240422,175600,630203725,4945,4945,4945,4945,0
|
|
20240422,175500,630203725,4945,4945,4945,4945,0
|
|
20240422,175400,630203725,4945,4945,4945,4945,0
|
|
20240422,175300,630203725,4945,4945,4945,4945,0
|
|
20240422,175200,630203725,4945,4945,4945,4945,0
|
|
20240422,175100,630203725,4945,4945,4945,4945,0
|
|
20240422,175000,630203725,4945,4945,4945,4945,0
|
|
20240422,174900,630203725,4945,4945,4945,4945,0
|
|
20240422,174800,630203725,4945,4945,4945,4945,0
|
|
20240422,174700,630203725,4945,4945,4945,4945,0
|
|
20240422,174600,630203725,4945,4945,4945,4945,0
|
|
20240422,174500,630203725,4945,4945,4945,4945,0
|
|
20240422,174400,630203725,4945,4945,4945,4945,15839
|
|
20240422,174300,630203725,4945,4945,4945,4945,0
|
|
20240422,174200,630203725,4945,4945,4945,4945,0
|
|
20240422,174100,630203725,4945,4945,4945,4945,0
|
|
20240422,174000,630203725,4945,4945,4945,4945,0
|
|
20240422,173900,630203725,4945,4945,4945,4945,0
|
|
20240422,173800,630203725,4945,4945,4945,4945,0
|
|
20240422,173700,630203725,4945,4945,4945,4945,0
|
|
20240422,173600,630203725,4945,4945,4945,4945,0
|
|
20240422,173500,630203725,4945,4945,4945,4945,0
|
|
20240422,173400,630203725,4945,4945,4945,4945,0
|
|
20240422,173300,630203725,4945,4945,4945,4945,0
|
|
20240422,173200,630203725,4945,4945,4945,4945,0
|
|
20240422,173100,630203725,4945,4945,4945,4945,0
|
|
20240422,173000,630203725,4945,4945,4945,4945,0
|
|
20240422,172900,630203725,4945,4945,4945,4945,0
|
|
20240422,172800,630203725,4945,4945,4945,4945,0
|
|
20240422,172700,630203725,4945,4945,4945,4945,0
|
|
20240422,172600,630203725,4945,4945,4945,4945,0
|
|
20240422,172500,630203725,4945,4945,4945,4945,0
|
|
20240422,172400,630203725,4945,4945,4945,4945,0
|
|
20240422,172300,630203725,4945,4945,4945,4945,0
|
|
20240422,172200,630203725,4945,4945,4945,4945,0
|
|
20240422,172100,630203725,4945,4945,4945,4945,0
|
|
20240422,172000,630203725,4945,4945,4945,4945,0
|
|
20240422,171900,630203725,4945,4945,4945,4945,0
|
|
20240422,171800,630203725,4945,4945,4945,4945,0
|
|
20240422,171700,630203725,4945,4945,4945,4945,0
|
|
20240422,171600,630203725,4945,4945,4945,4945,0
|
|
20240422,171500,630203725,4945,4945,4945,4945,0
|
|
20240422,171400,630203725,4945,4945,4945,4945,15839
|
|
20240422,171300,630203725,4945,4945,4945,4945,0
|
|
20240422,171200,630203725,4945,4945,4945,4945,0
|
|
20240422,171100,630203725,4945,4945,4945,4945,0
|
|
20240422,171000,630203725,4945,4945,4945,4945,0
|
|
20240422,170900,630203725,4945,4945,4945,4945,0
|
|
20240422,170800,630203725,4945,4945,4945,4945,0
|
|
20240422,170700,630203725,4945,4945,4945,4945,0
|
|
20240422,170600,630203725,4945,4945,4945,4945,0
|
|
20240422,170500,630203725,4945,4945,4945,4945,0
|
|
20240422,170400,630203725,4945,4945,4945,4945,0
|
|
20240422,170300,630203725,4945,4945,4945,4945,0
|
|
20240422,170200,630203725,4945,4945,4945,4945,0
|
|
20240422,170100,630203725,4945,4945,4945,4945,0
|
|
20240422,170000,630203725,4945,4945,4945,4945,0
|
|
20240422,165900,630203725,4945,4945,4945,4945,0
|
|
20240422,165800,630203725,4945,4945,4945,4945,0
|
|
20240422,165700,630203725,4945,4945,4945,4945,0
|
|
20240422,165600,630203725,4945,4945,4945,4945,0
|
|
20240422,165500,630203725,4945,4945,4945,4945,0
|
|
20240422,165400,630203725,4945,4945,4945,4945,0
|
|
20240422,165300,630203725,4945,4945,4945,4945,0
|
|
20240422,165200,630203725,4945,4945,4945,4945,0
|
|
20240422,165100,630203725,4945,4945,4945,4945,0
|
|
20240422,165000,630203725,4945,4945,4945,4945,0
|
|
20240422,164900,630203725,4945,4945,4945,4945,0
|
|
20240422,164800,630203725,4945,4945,4945,4945,0
|
|
20240422,164700,630203725,4945,4945,4945,4945,0
|
|
20240422,164600,630203725,4945,4945,4945,4945,0
|
|
20240422,164500,630203725,4945,4945,4945,4945,0
|
|
20240422,164400,630203725,4945,4945,4945,4945,15839
|
|
20240422,164300,630203725,4945,4945,4945,4945,0
|
|
20240422,164200,630203725,4945,4945,4945,4945,0
|
|
20240422,164100,630203725,4945,4945,4945,4945,0
|
|
20240422,164000,630203725,4945,4945,4945,4945,0
|
|
20240422,163900,630203725,4945,4945,4945,4945,0
|
|
20240422,163800,630203725,4945,4945,4945,4945,0
|
|
20240422,163700,630203725,4945,4945,4945,4945,0
|
|
20240422,163600,630203725,4945,4945,4945,4945,0
|
|
20240422,163500,630203725,4945,4945,4945,4945,0
|
|
20240422,163400,630203725,4945,4945,4945,4945,0
|
|
20240422,163300,630203725,4945,4945,4945,4945,0
|
|
20240422,163200,630203725,4945,4945,4945,4945,0
|
|
20240422,163100,630203725,4945,4945,4945,4945,0
|
|
20240422,163000,630203725,4945,4945,4945,4945,0
|
|
20240422,162900,630203725,4945,4945,4945,4945,0
|
|
20240422,162800,630203725,4945,4945,4945,4945,0
|
|
20240422,162700,630203725,4945,4945,4945,4945,0
|
|
20240422,162600,630203725,4945,4945,4945,4945,0
|
|
20240422,162500,630203725,4945,4945,4945,4945,0
|
|
20240422,162400,630203725,4945,4945,4945,4945,0
|
|
20240422,162300,630203725,4945,4945,4945,4945,0
|
|
20240422,162200,630203725,4945,4945,4945,4945,0
|
|
20240422,162100,630203725,4945,4945,4945,4945,0
|
|
20240422,162000,630203725,4945,4945,4945,4945,0
|
|
20240422,161900,630203725,4945,4945,4945,4945,0
|
|
20240422,161800,630203725,4945,4945,4945,4945,0
|
|
20240422,161700,630203725,4945,4945,4945,4945,0
|
|
20240422,161600,630203725,4945,4945,4945,4945,0
|
|
20240422,161500,630203725,4945,4945,4945,4945,0
|
|
20240422,161400,630203725,4945,4945,4945,4945,15839
|
|
20240422,161300,630203725,4945,4945,4945,4945,0
|
|
20240422,161200,630203725,4945,4945,4945,4945,0
|
|
20240422,161100,630203725,4945,4945,4945,4945,0
|
|
20240422,161000,630203725,4945,4945,4945,4945,0
|
|
20240422,160900,630203725,4945,4945,4945,4945,0
|
|
20240422,160800,630203725,4945,4945,4945,4945,0
|
|
20240422,160700,630203725,4945,4945,4945,4945,0
|
|
20240422,160600,630203725,4945,4945,4945,4945,0
|
|
20240422,160500,630203725,4945,4945,4945,4945,0
|
|
20240422,160400,630203725,4945,4945,4945,4945,0
|
|
20240422,160300,630203725,4945,4945,4945,4945,0
|
|
20240422,160200,630203725,4945,4945,4945,4945,0
|
|
20240422,160100,630203725,4945,4945,4945,4945,0
|
|
20240422,160000,630203725,4945,4945,4945,4945,0
|
|
20240422,155900,630203725,4945,4945,4945,4945,0
|
|
20240422,155800,630203725,4945,4945,4945,4945,0
|
|
20240422,155700,630203725,4945,4945,4945,4945,0
|
|
20240422,155600,630203725,4945,4945,4945,4945,0
|
|
20240422,155500,630203725,4945,4945,4945,4945,0
|
|
20240422,155400,630203725,4945,4945,4945,4945,0
|
|
20240422,155300,630203725,4945,4945,4945,4945,0
|
|
20240422,155200,630203725,4945,4945,4945,4945,0
|
|
20240422,155100,630203725,4945,4945,4945,4945,0
|
|
20240422,155000,630203725,4945,4945,4945,4945,0
|
|
20240422,154900,630203725,4945,4945,4945,4945,0
|
|
20240422,154800,630203725,4945,4945,4945,4945,0
|
|
20240422,154700,630203725,4945,4945,4945,4945,0
|
|
20240422,154600,630203725,4945,4945,4945,4945,0
|
|
20240422,154500,630203725,4945,4945,4945,4945,0
|
|
20240422,154400,630203725,4945,4945,4945,4945,15839
|
|
20240422,154300,630203725,4945,4945,4945,4945,0
|
|
20240422,154200,630203725,4945,4945,4945,4945,0
|
|
20240422,154100,630203725,4945,4945,4945,4945,0
|
|
20240422,154000,630203725,4945,4945,4945,4945,0
|
|
20240422,153900,630203725,4945,4945,4945,4945,0
|
|
20240422,153800,630203725,4945,4945,4945,4945,0
|
|
20240422,153700,630203725,4945,4945,4945,4945,0
|
|
20240422,153600,630203725,4945,4945,4945,4945,0
|
|
20240422,153500,630203725,4945,4945,4945,4945,0
|
|
20240422,153400,630203725,4945,4945,4945,4945,0
|
|
20240422,153300,630203725,4945,4945,4945,4945,0
|
|
20240422,153200,630203725,4945,4945,4945,4945,0
|
|
20240422,153100,630203725,4945,4945,4945,4945,0
|
|
20240422,153000,630203725,4945,4945,4945,4945,15839
|
|
20240422,152900,551879870,4915,4915,4915,4915,0
|
|
20240422,152800,551879870,4915,4915,4915,4915,0
|
|
20240422,152700,551879870,4915,4915,4915,4915,0
|
|
20240422,152600,551879870,4915,4915,4915,4915,0
|
|
20240422,152500,551879870,4915,4915,4915,4915,0
|
|
20240422,152400,551879870,4915,4915,4915,4915,0
|
|
20240422,152300,551879870,4915,4915,4915,4915,0
|
|
20240422,152200,551879870,4915,4915,4915,4915,0
|
|
20240422,152100,551879870,4915,4915,4915,4915,0
|
|
20240422,152000,551879870,4915,4915,4915,4915,0
|
|
20240422,151900,551879870,4915,4835,4915,4815,3895
|
|
20240422,151800,532892280,4835,4815,4835,4810,289
|
|
20240422,151700,531496410,4840,4835,4840,4835,201
|
|
20240422,151600,530524570,4840,4840,4840,4840,1
|
|
20240422,151500,530519730,4830,4830,4830,4810,104
|
|
20240422,151400,530019115,4840,4820,4840,4820,45
|
|
20240422,151300,529801705,4820,4810,4820,4810,214
|
|
20240422,151200,528772355,4810,4810,4810,4810,0
|
|
20240422,151100,528772355,4810,4785,4810,4775,1089
|
|
20240422,151000,523558485,4785,4785,4790,4760,1687
|
|
20240422,150900,515484235,4780,4780,4780,4780,549
|
|
20240422,150800,512860015,4790,4790,4790,4790,0
|
|
20240422,150700,512860015,4790,4760,4790,4760,36
|
|
20240422,150600,512688055,4790,4790,4790,4790,1
|
|
20240422,150500,512683265,4765,4790,4790,4765,329
|
|
20240422,150400,511115455,4790,4780,4790,4765,414
|
|
20240422,150300,509142560,4785,4755,4785,4755,249
|
|
20240422,150200,507954835,4780,4755,4780,4750,133
|
|
20240422,150100,507322160,4780,4750,4780,4750,305
|
|
20240422,150000,505873260,4790,4790,4790,4790,0
|
|
20240422,145900,505873260,4790,4745,4790,4745,2776
|
|
20240422,145800,492674080,4745,4745,4745,4730,5
|
|
20240422,145700,492650380,4745,4740,4745,4720,1787
|
|
20240422,145600,484206795,4725,4740,4740,4725,20
|
|
20240422,145500,484112010,4740,4720,4740,4720,1508
|
|
20240422,145400,476992130,4720,4745,4745,4720,1724
|
|
20240422,145300,468833265,4740,4740,4750,4740,1198
|
|
20240422,145200,463154685,4730,4755,4755,4730,3578
|
|
20240422,145100,446206035,4755,4760,4760,4755,16
|
|
20240422,145000,446129950,4755,4755,4755,4755,14
|
|
20240422,144900,446063380,4755,4760,4760,4755,22
|
|
20240422,144800,445958765,4765,4765,4765,4765,10
|
|
20240422,144700,445911115,4765,4765,4765,4765,500
|
|
20240422,144600,443528615,4755,4755,4755,4755,0
|
|
20240422,144500,443528615,4755,4765,4765,4755,39
|
|
20240422,144400,443343160,4755,4755,4755,4755,21
|
|
20240422,144300,443243305,4760,4760,4760,4760,3
|
|
20240422,144200,443229025,4755,4755,4755,4755,11
|
|
20240422,144100,443176720,4760,4760,4760,4760,4
|
|
20240422,144000,443157680,4755,4755,4755,4755,36
|
|
20240422,143900,442986500,4765,4765,4765,4765,0
|
|
20240422,143800,442986500,4765,4765,4765,4765,73
|
|
20240422,143700,442638655,4750,4750,4750,4750,30
|
|
20240422,143600,442496155,4765,4765,4765,4765,329
|
|
20240422,143500,440928470,4750,4750,4750,4750,9
|
|
20240422,143400,440885720,4745,4745,4745,4745,0
|
|
20240422,143300,440885720,4745,4745,4745,4745,18
|
|
20240422,143200,440800310,4740,4745,4745,4740,17
|
|
20240422,143100,440719650,4765,4745,4765,4745,1130
|
|
20240422,143000,435355280,4765,4745,4765,4745,6
|
|
20240422,142900,435326790,4765,4765,4765,4765,0
|
|
20240422,142800,435326790,4765,4765,4765,4765,0
|
|
20240422,142700,435326790,4765,4765,4765,4765,0
|
|
20240422,142600,435326790,4765,4765,4765,4765,0
|
|
20240422,142500,435326790,4765,4765,4765,4760,9
|
|
20240422,142400,435283940,4760,4760,4760,4760,100
|
|
20240422,142300,434807940,4760,4760,4760,4760,21
|
|
20240422,142200,434707980,4760,4760,4760,4760,1
|
|
20240422,142100,434703220,4765,4760,4765,4760,132
|
|
20240422,142000,434074340,4765,4760,4765,4740,227
|
|
20240422,141900,432994335,4760,4760,4760,4760,701
|
|
20240422,141800,429657575,4760,4740,4760,4735,1323
|
|
20240422,141700,423389050,4735,4760,4760,4730,8167
|
|
20240422,141600,384622715,4760,4775,4775,4760,1960
|
|
20240422,141500,375277440,4790,4790,4790,4790,1
|
|
20240422,141400,375272650,4785,4800,4800,4785,1409
|
|
20240422,141300,368520890,4795,4795,4795,4795,15
|
|
20240422,141200,368448965,4820,4820,4820,4820,5
|
|
20240422,141100,368424865,4825,4825,4825,4825,0
|
|
20240422,141000,368424865,4825,4825,4825,4825,1
|
|
20240422,140900,368420040,4820,4795,4820,4795,244
|
|
20240422,140800,367243985,4825,4825,4825,4825,0
|
|
20240422,140700,367243985,4825,4850,4870,4805,129
|
|
20240422,140600,366622030,4850,4850,4850,4835,8
|
|
20240422,140500,366583305,4805,4835,4835,4805,102
|
|
20240422,140400,366092930,4880,4880,4880,4880,0
|
|
20240422,140300,366092930,4880,4880,4880,4880,5
|
|
20240422,140200,366068530,4885,4885,4885,4885,49
|
|
20240422,140100,365829165,4890,4885,4890,4885,170
|
|
20240422,140000,364998125,4890,4870,4890,4845,306
|
|
20240422,135900,363504180,4875,4875,4875,4875,0
|
|
20240422,135800,363504180,4875,4870,4875,4865,105
|
|
20240422,135700,362992545,4860,4860,4875,4825,12
|
|
20240422,135600,362934295,4875,4785,4880,4785,3609
|
|
20240422,135500,345570635,4785,4780,4790,4770,2027
|
|
20240422,135400,335896010,4780,4795,4795,4780,1849
|
|
20240422,135300,327045035,4805,4815,4815,4795,1187
|
|
20240422,135200,321340285,4820,4820,4820,4820,95
|
|
20240422,135100,320882385,4820,4820,4820,4820,0
|
|
20240422,135000,320882385,4820,4820,4820,4820,0
|
|
20240422,134900,320882385,4820,4820,4820,4820,0
|
|
20240422,134800,320882385,4820,4815,4820,4815,382
|
|
20240422,134700,319043035,4805,4805,4805,4805,0
|
|
20240422,134600,319043035,4805,4810,4810,4805,143
|
|
20240422,134500,318355820,4815,4815,4815,4815,0
|
|
20240422,134400,318355820,4815,4815,4815,4815,0
|
|
20240422,134300,318355820,4815,4815,4815,4815,0
|
|
20240422,134200,318355820,4815,4815,4815,4815,0
|
|
20240422,134100,318355820,4815,4815,4815,4815,623
|
|
20240422,134000,315356075,4815,4815,4815,4815,0
|
|
20240422,133900,315356075,4815,4815,4815,4815,0
|
|
20240422,133800,315356075,4815,4815,4815,4815,0
|
|
20240422,133700,315356075,4815,4810,4815,4805,1405
|
|
20240422,133600,308600255,4810,4805,4810,4805,41
|
|
20240422,133500,308403220,4805,4805,4805,4805,7
|
|
20240422,133400,308369585,4810,4805,4810,4805,27
|
|
20240422,133300,308239785,4805,4805,4805,4805,24
|
|
20240422,133200,308124465,4805,4805,4805,4805,0
|
|
20240422,133100,308124465,4805,4805,4805,4805,0
|
|
20240422,133000,308124465,4805,4805,4805,4805,1
|
|
20240422,132900,308119660,4810,4810,4810,4810,0
|
|
20240422,132800,308119660,4810,4810,4810,4810,0
|
|
20240422,132700,308119660,4810,4810,4810,4810,0
|
|
20240422,132600,308119660,4810,4810,4810,4810,15
|
|
20240422,132500,308047510,4815,4815,4815,4815,0
|
|
20240422,132400,308047510,4815,4815,4815,4815,0
|
|
20240422,132300,308047510,4815,4815,4815,4815,0
|
|
20240422,132200,308047510,4815,4815,4815,4815,14
|
|
20240422,132100,307980100,4805,4815,4815,4805,165
|
|
20240422,132000,307187265,4800,4800,4800,4800,0
|
|
20240422,131900,307187265,4800,4800,4800,4800,5
|
|
20240422,131800,307163265,4815,4815,4815,4815,0
|
|
20240422,131700,307163265,4815,4815,4815,4815,25
|
|
20240422,131600,307042890,4815,4815,4815,4815,0
|
|
20240422,131500,307042890,4815,4815,4815,4815,0
|
|
20240422,131400,307042890,4815,4815,4815,4815,0
|
|
20240422,131300,307042890,4815,4815,4815,4815,0
|
|
20240422,131200,307042890,4815,4815,4815,4815,0
|
|
20240422,131100,307042890,4815,4815,4815,4815,0
|
|
20240422,131000,307042890,4815,4815,4815,4815,0
|
|
20240422,130900,307042890,4815,4815,4815,4815,0
|
|
20240422,130800,307042890,4815,4815,4815,4815,4
|
|
20240422,130700,307023630,4810,4810,4810,4810,15
|
|
20240422,130600,306951480,4815,4815,4815,4815,894
|
|
20240422,130500,302646870,4815,4815,4815,4815,0
|
|
20240422,130400,302646870,4815,4815,4815,4815,0
|
|
20240422,130300,302646870,4815,4815,4815,4815,0
|
|
20240422,130200,302646870,4815,4815,4815,4815,46
|
|
20240422,130100,302425380,4815,4810,4815,4810,10
|
|
20240422,130000,302377240,4815,4815,4815,4815,0
|
|
20240422,125900,302377240,4815,4815,4815,4815,0
|
|
20240422,125800,302377240,4815,4815,4815,4815,0
|
|
20240422,125700,302377240,4815,4815,4815,4815,0
|
|
20240422,125600,302377240,4815,4800,4815,4800,1302
|
|
20240422,125500,296112585,4785,4785,4785,4785,0
|
|
20240422,125400,296112585,4785,4785,4785,4785,0
|
|
20240422,125300,296112585,4785,4785,4785,4785,102
|
|
20240422,125200,295624515,4785,4785,4785,4785,0
|
|
20240422,125100,295624515,4785,4775,4785,4775,1317
|
|
20240422,125000,289326735,4770,4775,4775,4770,6
|
|
20240422,124900,289298090,4775,4775,4775,4775,15
|
|
20240422,124800,289226465,4775,4780,4780,4775,90
|
|
20240422,124700,288796710,4775,4775,4775,4775,0
|
|
20240422,124600,288796710,4775,4775,4775,4775,0
|
|
20240422,124500,288796710,4775,4775,4775,4775,14
|
|
20240422,124400,288729860,4775,4780,4780,4775,30
|
|
20240422,124300,288586535,4780,4780,4780,4780,0
|
|
20240422,124200,288586535,4780,4780,4780,4780,0
|
|
20240422,124100,288586535,4780,4780,4780,4780,0
|
|
20240422,124000,288586535,4780,4780,4780,4780,22
|
|
20240422,123900,288481375,4785,4770,4785,4770,146
|
|
20240422,123800,287784655,4770,4770,4770,4770,0
|
|
20240422,123700,287784655,4770,4770,4770,4770,0
|
|
20240422,123600,287784655,4770,4770,4770,4770,0
|
|
20240422,123500,287784655,4770,4775,4775,4770,400
|
|
20240422,123400,285876650,4775,4775,4775,4775,0
|
|
20240422,123300,285876650,4775,4780,4780,4775,824
|
|
20240422,123200,281940530,4780,4785,4785,4780,301
|
|
20240422,123100,280501195,4785,4785,4785,4785,88
|
|
20240422,123000,280080115,4800,4800,4800,4800,0
|
|
20240422,122900,280080115,4800,4800,4800,4800,0
|
|
20240422,122800,280080115,4800,4800,4800,4800,2
|
|
20240422,122700,280070515,4810,4810,4810,4810,0
|
|
20240422,122600,280070515,4810,4810,4810,4810,0
|
|
20240422,122500,280070515,4810,4810,4810,4810,0
|
|
20240422,122400,280070515,4810,4805,4810,4780,9
|
|
20240422,122300,280027380,4780,4800,4800,4780,512
|
|
20240422,122200,277577445,4805,4810,4810,4805,2
|
|
20240422,122100,277567830,4800,4800,4800,4800,0
|
|
20240422,122000,277567830,4800,4800,4800,4800,200
|
|
20240422,121900,276607830,4815,4815,4815,4815,0
|
|
20240422,121800,276607830,4815,4810,4815,4810,6
|
|
20240422,121700,276578965,4815,4815,4815,4815,0
|
|
20240422,121600,276578965,4815,4815,4815,4805,23
|
|
20240422,121500,276468230,4810,4810,4810,4810,100
|
|
20240422,121400,275987230,4810,4790,4810,4790,208
|
|
20240422,121300,274989305,4765,4785,4785,4760,1048
|
|
20240422,121200,269987935,4785,4880,4915,4780,2721
|
|
20240422,121100,256817280,4885,4770,4940,4770,5787
|
|
20240422,121000,228727515,4760,4760,4760,4760,0
|
|
20240422,120900,228727515,4760,4760,4760,4760,101
|
|
20240422,120800,228246755,4760,4755,4760,4755,7104
|
|
20240422,120700,194466585,4755,4755,4755,4755,0
|
|
20240422,120600,194466585,4755,4755,4755,4755,0
|
|
20240422,120500,194466585,4755,4755,4755,4755,3
|
|
20240422,120400,194452320,4755,4755,4755,4755,0
|
|
20240422,120300,194452320,4755,4755,4755,4755,1
|
|
20240422,120200,194447565,4755,4755,4755,4755,1
|
|
20240422,120100,194442810,4755,4755,4755,4755,59
|
|
20240422,120000,194162265,4760,4755,4760,4750,500
|
|
20240422,115900,191784975,4750,4750,4750,4750,23
|
|
20240422,115800,191675725,4755,4755,4755,4755,0
|
|
20240422,115700,191675725,4755,4750,4755,4750,14
|
|
20240422,115600,191609215,4750,4750,4750,4750,144
|
|
20240422,115500,190925215,4750,4750,4750,4750,100
|
|
20240422,115400,190450215,4750,4750,4750,4750,10
|
|
20240422,115300,190402715,4750,4750,4750,4750,11
|
|
20240422,115200,190350465,4740,4750,4750,4740,33
|
|
20240422,115100,190193735,4740,4740,4740,4740,3
|
|
20240422,115000,190179515,4740,4750,4750,4740,1621
|
|
20240422,114900,182482520,4750,4755,4755,4750,136
|
|
20240422,114800,181835860,4755,4755,4755,4755,0
|
|
20240422,114700,181835860,4755,4755,4755,4755,83
|
|
20240422,114600,181441195,4755,4755,4755,4755,40
|
|
20240422,114500,181250995,4755,4755,4755,4755,2
|
|
20240422,114400,181241485,4755,4755,4755,4755,122
|
|
20240422,114300,180661375,4750,4765,4765,4750,1034
|
|
20240422,114200,175742410,4760,4765,4765,4760,241
|
|
20240422,114100,174594165,4770,4770,4770,4770,2
|
|
20240422,114000,174584625,4765,4765,4765,4765,0
|
|
20240422,113900,174584625,4765,4765,4765,4765,0
|
|
20240422,113800,174584625,4765,4765,4765,4765,43
|
|
20240422,113700,174379730,4770,4770,4770,4770,50
|
|
20240422,113600,174141230,4765,4765,4765,4765,10
|
|
20240422,113500,174093580,4765,4760,4765,4760,223
|
|
20240422,113400,173031065,4760,4760,4760,4760,0
|
|
20240422,113300,173031065,4760,4760,4760,4760,0
|
|
20240422,113200,173031065,4760,4760,4760,4760,0
|
|
20240422,113100,173031065,4760,4765,4765,4760,116
|
|
20240422,113000,172478350,4765,4765,4765,4765,0
|
|
20240422,112900,172478350,4765,4765,4765,4765,0
|
|
20240422,112800,172478350,4765,4765,4765,4765,0
|
|
20240422,112700,172478350,4765,4765,4765,4765,0
|
|
20240422,112600,172478350,4765,4760,4765,4755,163
|
|
20240422,112500,171702490,4755,4755,4755,4755,0
|
|
20240422,112400,171702490,4755,4755,4755,4755,0
|
|
20240422,112300,171702490,4755,4755,4755,4755,0
|
|
20240422,112200,171702490,4755,4755,4760,4755,416
|
|
20240422,112100,169724405,4755,4755,4755,4755,0
|
|
20240422,112000,169724405,4755,4775,4775,4755,5463
|
|
20240422,111900,143677490,4785,4785,4785,4785,1
|
|
20240422,111800,143672705,4770,4770,4770,4770,0
|
|
20240422,111700,143672705,4770,4770,4770,4770,0
|
|
20240422,111600,143672705,4770,4770,4770,4770,0
|
|
20240422,111500,143672705,4770,4790,4790,4770,857
|
|
20240422,111400,139577015,4795,4795,4795,4795,1
|
|
20240422,111300,139572220,4790,4790,4790,4790,0
|
|
20240422,111200,139572220,4790,4790,4790,4790,13
|
|
20240422,111100,139509950,4790,4790,4790,4790,0
|
|
20240422,111000,139509950,4790,4790,4790,4790,0
|
|
20240422,110900,139509950,4790,4790,4790,4790,0
|
|
20240422,110800,139509950,4790,4790,4790,4790,0
|
|
20240422,110700,139509950,4790,4790,4790,4790,0
|
|
20240422,110600,139509950,4790,4795,4795,4790,23
|
|
20240422,110500,139399770,4790,4790,4790,4790,1
|
|
20240422,110400,139394980,4790,4790,4790,4790,0
|
|
20240422,110300,139394980,4790,4790,4790,4790,33
|
|
20240422,110200,139236910,4790,4790,4790,4790,0
|
|
20240422,110100,139236910,4790,4795,4795,4790,6
|
|
20240422,110000,139208145,4790,4790,4790,4790,0
|
|
20240422,105900,139208145,4790,4790,4795,4790,144
|
|
20240422,105800,138517885,4790,4790,4790,4790,0
|
|
20240422,105700,138517885,4790,4790,4790,4790,0
|
|
20240422,105600,138517885,4790,4785,4790,4785,111
|
|
20240422,105500,137986745,4785,4780,4785,4780,7
|
|
20240422,105400,137953275,4780,4780,4780,4780,0
|
|
20240422,105300,137953275,4780,4780,4780,4780,1
|
|
20240422,105200,137948495,4780,4780,4780,4780,0
|
|
20240422,105100,137948495,4780,4780,4780,4780,0
|
|
20240422,105000,137948495,4780,4780,4785,4780,234
|
|
20240422,104900,136829025,4780,4780,4780,4780,0
|
|
20240422,104800,136829025,4780,4780,4780,4780,28
|
|
20240422,104700,136695185,4785,4785,4785,4785,1
|
|
20240422,104600,136690400,4780,4780,4780,4780,0
|
|
20240422,104500,136690400,4780,4780,4780,4780,1
|
|
20240422,104400,136685620,4790,4790,4790,4790,0
|
|
20240422,104300,136685620,4790,4790,4790,4790,0
|
|
20240422,104200,136685620,4790,4770,4790,4770,4
|
|
20240422,104100,136666500,4790,4770,4790,4770,79
|
|
20240422,104000,136289650,4795,4770,4795,4770,2
|
|
20240422,103900,136280085,4770,4770,4770,4770,0
|
|
20240422,103800,136280085,4770,4795,4795,4770,453
|
|
20240422,103700,134119150,4770,4795,4795,4770,433
|
|
20240422,103600,132043740,4795,4790,4795,4790,3
|
|
20240422,103500,132029360,4790,4770,4790,4770,12
|
|
20240422,103400,131972100,4770,4785,4790,4770,277
|
|
20240422,103300,130646360,4785,4785,4785,4770,2074
|
|
20240422,103200,120732710,4800,4800,4800,4785,26
|
|
20240422,103100,120607970,4800,4800,4800,4800,1
|
|
20240422,103000,120603170,4785,4785,4785,4785,1
|
|
20240422,102900,120598385,4800,4800,4800,4800,0
|
|
20240422,102800,120598385,4800,4800,4800,4800,17
|
|
20240422,102700,120516785,4800,4800,4800,4800,0
|
|
20240422,102600,120516785,4800,4800,4800,4800,2
|
|
20240422,102500,120507185,4785,4785,4800,4785,93
|
|
20240422,102400,120062130,4785,4785,4785,4785,2
|
|
20240422,102300,120052560,4780,4785,4785,4780,120
|
|
20240422,102200,119478460,4785,4785,4785,4785,0
|
|
20240422,102100,119478460,4785,4785,4785,4785,1
|
|
20240422,102000,119473675,4780,4780,4780,4780,2
|
|
20240422,101900,119464115,4785,4785,4785,4785,0
|
|
20240422,101800,119464115,4785,4785,4785,4785,619
|
|
20240422,101700,116502200,4785,4790,4790,4785,49
|
|
20240422,101600,116267520,4790,4790,4790,4790,1
|
|
20240422,101500,116262730,4785,4790,4790,4785,11
|
|
20240422,101400,116210045,4790,4790,4790,4790,0
|
|
20240422,101300,116210045,4790,4790,4790,4790,0
|
|
20240422,101200,116210045,4790,4790,4790,4790,1
|
|
20240422,101100,116205255,4780,4790,4790,4780,107
|
|
20240422,101000,115692945,4780,4780,4780,4780,32
|
|
20240422,100900,115539985,4785,4785,4785,4785,0
|
|
20240422,100800,115539985,4785,4780,4785,4780,128
|
|
20240422,100700,114928125,4780,4785,4785,4780,450
|
|
20240422,100600,112774970,4780,4780,4780,4780,0
|
|
20240422,100500,112774970,4780,4775,4780,4775,137
|
|
20240422,100400,112120135,4780,4780,4780,4775,26
|
|
20240422,100300,111995860,4775,4785,4785,4775,627
|
|
20240422,100200,108996700,4785,4785,4785,4785,6
|
|
20240422,100100,108967990,4785,4780,4785,4780,18
|
|
20240422,100000,108881935,4780,4785,4790,4780,530
|
|
20240422,095900,106346935,4790,4790,4790,4790,0
|
|
20240422,095800,106346935,4790,4790,4790,4780,1441
|
|
20240422,095700,99450955,4790,4790,4790,4790,0
|
|
20240422,095600,99450955,4790,4790,4790,4790,0
|
|
20240422,095500,99450955,4790,4805,4805,4790,4
|
|
20240422,095400,99431780,4790,4790,4790,4790,0
|
|
20240422,095300,99431780,4790,4790,4790,4790,0
|
|
20240422,095200,99431780,4790,4790,4790,4790,18
|
|
20240422,095100,99345560,4790,4790,4790,4790,0
|
|
20240422,095000,99345560,4790,4805,4810,4790,116
|
|
20240422,094900,98788290,4810,4810,4810,4790,3
|
|
20240422,094800,98773880,4790,4790,4810,4790,272
|
|
20240422,094700,97470960,4810,4795,4810,4790,45
|
|
20240422,094600,97255145,4790,4800,4805,4790,375
|
|
20240422,094500,95458055,4795,4795,4795,4795,2
|
|
20240422,094400,95448465,4790,4810,4810,4790,11
|
|
20240422,094300,95395575,4790,4810,4810,4790,72
|
|
20240422,094200,95049695,4810,4810,4810,4810,0
|
|
20240422,094100,95049695,4810,4810,4810,4810,0
|
|
20240422,094000,95049695,4810,4795,4810,4790,321
|
|
20240422,093900,93511215,4795,4795,4795,4795,0
|
|
20240422,093800,93511215,4795,4805,4805,4795,758
|
|
20240422,093700,89870405,4805,4810,4810,4805,45
|
|
20240422,093600,89653975,4810,4820,4820,4805,133
|
|
20240422,093500,89014890,4805,4820,4820,4805,98
|
|
20240422,093400,88543985,4820,4820,4820,4820,0
|
|
20240422,093300,88543985,4820,4810,4820,4810,37
|
|
20240422,093200,88365845,4810,4820,4820,4805,1343
|
|
20240422,093100,81909625,4815,4815,4820,4815,50
|
|
20240422,093000,81668815,4815,4820,4820,4810,10
|
|
20240422,092900,81620680,4810,4810,4820,4810,461
|
|
20240422,092800,79403250,4820,4820,4820,4810,305
|
|
20240422,092700,77934900,4815,4810,4825,4805,44
|
|
20240422,092600,77723210,4805,4820,4825,4805,350
|
|
20240422,092500,76038445,4825,4825,4825,4825,20
|
|
20240422,092400,75941945,4825,4825,4825,4825,0
|
|
20240422,092300,75941945,4825,4825,4825,4820,9
|
|
20240422,092200,75898550,4820,4815,4820,4815,70
|
|
20240422,092100,75561400,4825,4825,4825,4825,0
|
|
20240422,092000,75561400,4825,4825,4825,4825,0
|
|
20240422,091900,75561400,4825,4815,4825,4805,3284
|
|
20240422,091800,59737295,4805,4850,4850,4805,2206
|
|
20240422,091700,49091930,4825,4825,4825,4825,2
|
|
20240422,091600,49082280,4850,4845,4850,4825,57
|
|
20240422,091500,48806130,4845,4835,4845,4810,46
|
|
20240422,091400,48583705,4805,4835,4835,4805,43
|
|
20240422,091300,48376415,4835,4820,4835,4820,26
|
|
20240422,091200,48250845,4820,4820,4820,4820,43
|
|
20240422,091100,48043585,4815,4805,4815,4800,132
|
|
20240422,091000,47409225,4810,4800,4810,4800,79
|
|
20240422,090900,47029995,4795,4795,4795,4790,1496
|
|
20240422,090800,39857765,4795,4785,4795,4785,317
|
|
20240422,090700,38339380,4790,4775,4790,4775,27
|
|
20240422,090600,38210365,4775,4740,4775,4740,893
|
|
20240422,090500,33950170,4740,4775,4775,4740,3
|
|
20240422,090400,33935905,4740,4760,4775,4740,1181
|
|
20240422,090300,28304240,4775,4775,4775,4775,1
|
|
20240422,090200,28299465,4740,4775,4775,4740,632
|
|
20240422,090100,25290105,4800,4800,4800,4800,5
|
|
20240422,090000,25266105,4760,4760,4765,4760,5308
|