610 lines
29 KiB
CSV
610 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240422,190700,272999555,3470,3470,3470,3470,4174
|
|
20240422,190600,272999555,3470,3470,3470,3470,0
|
|
20240422,190500,272999555,3470,3470,3470,3470,0
|
|
20240422,190400,272999555,3470,3470,3470,3470,0
|
|
20240422,190300,272999555,3470,3470,3470,3470,0
|
|
20240422,190200,272999555,3470,3470,3470,3470,0
|
|
20240422,190100,272999555,3470,3470,3470,3470,0
|
|
20240422,190000,272999555,3470,3470,3470,3470,0
|
|
20240422,185900,272999555,3470,3470,3470,3470,0
|
|
20240422,185800,272999555,3470,3470,3470,3470,0
|
|
20240422,185700,272999555,3470,3470,3470,3470,0
|
|
20240422,185600,272999555,3470,3470,3470,3470,0
|
|
20240422,185500,272999555,3470,3470,3470,3470,0
|
|
20240422,185400,272999555,3470,3470,3470,3470,0
|
|
20240422,185300,272999555,3470,3470,3470,3470,0
|
|
20240422,185200,272999555,3470,3470,3470,3470,0
|
|
20240422,185100,272999555,3470,3470,3470,3470,0
|
|
20240422,185000,272999555,3470,3470,3470,3470,0
|
|
20240422,184900,272999555,3470,3470,3470,3470,0
|
|
20240422,184800,272999555,3470,3470,3470,3470,0
|
|
20240422,184700,272999555,3470,3470,3470,3470,0
|
|
20240422,184600,272999555,3470,3470,3470,3470,0
|
|
20240422,184500,272999555,3470,3470,3470,3470,0
|
|
20240422,184400,272999555,3470,3470,3470,3470,0
|
|
20240422,184300,272999555,3470,3470,3470,3470,0
|
|
20240422,184200,272999555,3470,3470,3470,3470,0
|
|
20240422,184100,272999555,3470,3470,3470,3470,0
|
|
20240422,184000,272999555,3470,3470,3470,3470,0
|
|
20240422,183900,272999555,3470,3470,3470,3470,0
|
|
20240422,183800,272999555,3470,3470,3470,3470,0
|
|
20240422,183700,272999555,3470,3470,3470,3470,4174
|
|
20240422,183600,272999555,3470,3470,3470,3470,0
|
|
20240422,183500,272999555,3470,3470,3470,3470,0
|
|
20240422,183400,272999555,3470,3470,3470,3470,0
|
|
20240422,183300,272999555,3470,3470,3470,3470,0
|
|
20240422,183200,272999555,3470,3470,3470,3470,0
|
|
20240422,183100,272999555,3470,3470,3470,3470,0
|
|
20240422,183000,272999555,3470,3470,3470,3470,0
|
|
20240422,182900,272999555,3470,3470,3470,3470,0
|
|
20240422,182800,272999555,3470,3470,3470,3470,0
|
|
20240422,182700,272999555,3470,3470,3470,3470,0
|
|
20240422,182600,272999555,3470,3470,3470,3470,0
|
|
20240422,182500,272999555,3470,3470,3470,3470,0
|
|
20240422,182400,272999555,3470,3470,3470,3470,0
|
|
20240422,182300,272999555,3470,3470,3470,3470,0
|
|
20240422,182200,272999555,3470,3470,3470,3470,0
|
|
20240422,182100,272999555,3470,3470,3470,3470,0
|
|
20240422,182000,272999555,3470,3470,3470,3470,0
|
|
20240422,181900,272999555,3470,3470,3470,3470,0
|
|
20240422,181800,272999555,3470,3470,3470,3470,0
|
|
20240422,181700,272999555,3470,3470,3470,3470,0
|
|
20240422,181600,272999555,3470,3470,3470,3470,0
|
|
20240422,181500,272999555,3470,3470,3470,3470,0
|
|
20240422,181400,272999555,3470,3470,3470,3470,0
|
|
20240422,181300,272999555,3470,3470,3470,3470,0
|
|
20240422,181200,272999555,3470,3470,3470,3470,0
|
|
20240422,181100,272999555,3470,3470,3470,3470,0
|
|
20240422,181000,272999555,3470,3470,3470,3470,0
|
|
20240422,180900,272999555,3470,3470,3470,3470,0
|
|
20240422,180800,272999555,3470,3470,3470,3470,0
|
|
20240422,180700,272999555,3470,3470,3470,3470,4174
|
|
20240422,180600,272999555,3470,3470,3470,3470,0
|
|
20240422,180500,272999555,3470,3470,3470,3470,0
|
|
20240422,180400,272999555,3470,3470,3470,3470,0
|
|
20240422,180300,272999555,3470,3470,3470,3470,0
|
|
20240422,180200,272999555,3470,3470,3470,3470,0
|
|
20240422,180100,272999555,3470,3470,3470,3470,0
|
|
20240422,180000,272999555,3470,3470,3470,3470,0
|
|
20240422,175900,272999555,3470,3470,3470,3470,0
|
|
20240422,175800,272999555,3470,3470,3470,3470,0
|
|
20240422,175700,272999555,3470,3470,3470,3470,0
|
|
20240422,175600,272999555,3470,3470,3470,3470,0
|
|
20240422,175500,272999555,3470,3470,3470,3470,0
|
|
20240422,175400,272999555,3470,3470,3470,3470,0
|
|
20240422,175300,272999555,3470,3470,3470,3470,0
|
|
20240422,175200,272999555,3470,3470,3470,3470,0
|
|
20240422,175100,272999555,3470,3470,3470,3470,0
|
|
20240422,175000,272999555,3470,3470,3470,3470,0
|
|
20240422,174900,272999555,3470,3470,3470,3470,0
|
|
20240422,174800,272999555,3470,3470,3470,3470,0
|
|
20240422,174700,272999555,3470,3470,3470,3470,0
|
|
20240422,174600,272999555,3470,3470,3470,3470,0
|
|
20240422,174500,272999555,3470,3470,3470,3470,0
|
|
20240422,174400,272999555,3470,3470,3470,3470,0
|
|
20240422,174300,272999555,3470,3470,3470,3470,0
|
|
20240422,174200,272999555,3470,3470,3470,3470,0
|
|
20240422,174100,272999555,3470,3470,3470,3470,0
|
|
20240422,174000,272999555,3470,3470,3470,3470,0
|
|
20240422,173900,272999555,3470,3470,3470,3470,0
|
|
20240422,173800,272999555,3470,3470,3470,3470,0
|
|
20240422,173700,272999555,3470,3470,3470,3470,4174
|
|
20240422,173600,272999555,3470,3470,3470,3470,0
|
|
20240422,173500,272999555,3470,3470,3470,3470,0
|
|
20240422,173400,272999555,3470,3470,3470,3470,0
|
|
20240422,173300,272999555,3470,3470,3470,3470,0
|
|
20240422,173200,272999555,3470,3470,3470,3470,0
|
|
20240422,173100,272999555,3470,3470,3470,3470,0
|
|
20240422,173000,272999555,3470,3470,3470,3470,0
|
|
20240422,172900,272999555,3470,3470,3470,3470,0
|
|
20240422,172800,272999555,3470,3470,3470,3470,0
|
|
20240422,172700,272999555,3470,3470,3470,3470,0
|
|
20240422,172600,272999555,3470,3470,3470,3470,0
|
|
20240422,172500,272999555,3470,3470,3470,3470,0
|
|
20240422,172400,272999555,3470,3470,3470,3470,0
|
|
20240422,172300,272999555,3470,3470,3470,3470,0
|
|
20240422,172200,272999555,3470,3470,3470,3470,0
|
|
20240422,172100,272999555,3470,3470,3470,3470,0
|
|
20240422,172000,272999555,3470,3470,3470,3470,0
|
|
20240422,171900,272999555,3470,3470,3470,3470,0
|
|
20240422,171800,272999555,3470,3470,3470,3470,0
|
|
20240422,171700,272999555,3470,3470,3470,3470,0
|
|
20240422,171600,272999555,3470,3470,3470,3470,0
|
|
20240422,171500,272999555,3470,3470,3470,3470,0
|
|
20240422,171400,272999555,3470,3470,3470,3470,0
|
|
20240422,171300,272999555,3470,3470,3470,3470,0
|
|
20240422,171200,272999555,3470,3470,3470,3470,0
|
|
20240422,171100,272999555,3470,3470,3470,3470,0
|
|
20240422,171000,272999555,3470,3470,3470,3470,0
|
|
20240422,170900,272999555,3470,3470,3470,3470,0
|
|
20240422,170800,272999555,3470,3470,3470,3470,0
|
|
20240422,170700,272999555,3470,3470,3470,3470,4174
|
|
20240422,170600,272999555,3470,3470,3470,3470,0
|
|
20240422,170500,272999555,3470,3470,3470,3470,0
|
|
20240422,170400,272999555,3470,3470,3470,3470,0
|
|
20240422,170300,272999555,3470,3470,3470,3470,0
|
|
20240422,170200,272999555,3470,3470,3470,3470,0
|
|
20240422,170100,272999555,3470,3470,3470,3470,0
|
|
20240422,170000,272999555,3470,3470,3470,3470,0
|
|
20240422,165900,272999555,3470,3470,3470,3470,0
|
|
20240422,165800,272999555,3470,3470,3470,3470,0
|
|
20240422,165700,272999555,3470,3470,3470,3470,0
|
|
20240422,165600,272999555,3470,3470,3470,3470,0
|
|
20240422,165500,272999555,3470,3470,3470,3470,0
|
|
20240422,165400,272999555,3470,3470,3470,3470,0
|
|
20240422,165300,272999555,3470,3470,3470,3470,0
|
|
20240422,165200,272999555,3470,3470,3470,3470,0
|
|
20240422,165100,272999555,3470,3470,3470,3470,0
|
|
20240422,165000,272999555,3470,3470,3470,3470,0
|
|
20240422,164900,272999555,3470,3470,3470,3470,0
|
|
20240422,164800,272999555,3470,3470,3470,3470,0
|
|
20240422,164700,272999555,3470,3470,3470,3470,0
|
|
20240422,164600,272999555,3470,3470,3470,3470,0
|
|
20240422,164500,272999555,3470,3470,3470,3470,0
|
|
20240422,164400,272999555,3470,3470,3470,3470,0
|
|
20240422,164300,272999555,3470,3470,3470,3470,0
|
|
20240422,164200,272999555,3470,3470,3470,3470,0
|
|
20240422,164100,272999555,3470,3470,3470,3470,0
|
|
20240422,164000,272999555,3470,3470,3470,3470,0
|
|
20240422,163900,272999555,3470,3470,3470,3470,0
|
|
20240422,163800,272999555,3470,3470,3470,3470,0
|
|
20240422,163700,272999555,3470,3470,3470,3470,4174
|
|
20240422,163600,272999555,3470,3470,3470,3470,0
|
|
20240422,163500,272999555,3470,3470,3470,3470,0
|
|
20240422,163400,272999555,3470,3470,3470,3470,0
|
|
20240422,163300,272999555,3470,3470,3470,3470,0
|
|
20240422,163200,272999555,3470,3470,3470,3470,0
|
|
20240422,163100,272999555,3470,3470,3470,3470,0
|
|
20240422,163000,272999555,3470,3470,3470,3470,0
|
|
20240422,162900,272999555,3470,3470,3470,3470,0
|
|
20240422,162800,272999555,3470,3470,3470,3470,0
|
|
20240422,162700,272999555,3470,3470,3470,3470,0
|
|
20240422,162600,272999555,3470,3470,3470,3470,0
|
|
20240422,162500,272999555,3470,3470,3470,3470,0
|
|
20240422,162400,272999555,3470,3470,3470,3470,0
|
|
20240422,162300,272999555,3470,3470,3470,3470,0
|
|
20240422,162200,272999555,3470,3470,3470,3470,0
|
|
20240422,162100,272999555,3470,3470,3470,3470,0
|
|
20240422,162000,272999555,3470,3470,3470,3470,0
|
|
20240422,161900,272999555,3470,3470,3470,3470,0
|
|
20240422,161800,272999555,3470,3470,3470,3470,0
|
|
20240422,161700,272999555,3470,3470,3470,3470,0
|
|
20240422,161600,272999555,3470,3470,3470,3470,0
|
|
20240422,161500,272999555,3470,3470,3470,3470,0
|
|
20240422,161400,272999555,3470,3470,3470,3470,0
|
|
20240422,161300,272999555,3470,3470,3470,3470,0
|
|
20240422,161200,272999555,3470,3470,3470,3470,0
|
|
20240422,161100,272999555,3470,3470,3470,3470,0
|
|
20240422,161000,272999555,3470,3470,3470,3470,0
|
|
20240422,160900,272999555,3470,3470,3470,3470,0
|
|
20240422,160800,272999555,3470,3470,3470,3470,0
|
|
20240422,160700,272999555,3470,3470,3470,3470,4174
|
|
20240422,160600,272999555,3470,3470,3470,3470,0
|
|
20240422,160500,272999555,3470,3470,3470,3470,0
|
|
20240422,160400,272999555,3470,3470,3470,3470,0
|
|
20240422,160300,272999555,3470,3470,3470,3470,0
|
|
20240422,160200,272999555,3470,3470,3470,3470,0
|
|
20240422,160100,272999555,3470,3470,3470,3470,0
|
|
20240422,160000,272999555,3470,3470,3470,3470,0
|
|
20240422,155900,272999555,3470,3470,3470,3470,0
|
|
20240422,155800,272999555,3470,3470,3470,3470,0
|
|
20240422,155700,272999555,3470,3470,3470,3470,0
|
|
20240422,155600,272999555,3470,3470,3470,3470,0
|
|
20240422,155500,272999555,3470,3470,3470,3470,0
|
|
20240422,155400,272999555,3470,3470,3470,3470,0
|
|
20240422,155300,272999555,3470,3470,3470,3470,0
|
|
20240422,155200,272999555,3470,3470,3470,3470,0
|
|
20240422,155100,272999555,3470,3470,3470,3470,0
|
|
20240422,155000,272999555,3470,3470,3470,3470,0
|
|
20240422,154900,272999555,3470,3470,3470,3470,0
|
|
20240422,154800,272999555,3470,3470,3470,3470,0
|
|
20240422,154700,272999555,3470,3470,3470,3470,0
|
|
20240422,154600,272999555,3470,3470,3470,3470,0
|
|
20240422,154500,272999555,3470,3470,3470,3470,0
|
|
20240422,154400,272999555,3470,3470,3470,3470,0
|
|
20240422,154300,272999555,3470,3470,3470,3470,0
|
|
20240422,154200,272999555,3470,3470,3470,3470,0
|
|
20240422,154100,272999555,3470,3470,3470,3470,0
|
|
20240422,154000,272999555,3470,3470,3470,3470,0
|
|
20240422,153900,272999555,3470,3470,3470,3470,0
|
|
20240422,153800,272999555,3470,3470,3470,3470,0
|
|
20240422,153700,272999555,3470,3470,3470,3470,4174
|
|
20240422,153600,272999555,3470,3470,3470,3470,0
|
|
20240422,153500,272999555,3470,3470,3470,3470,0
|
|
20240422,153400,272999555,3470,3470,3470,3470,0
|
|
20240422,153300,272999555,3470,3470,3470,3470,0
|
|
20240422,153200,272999555,3470,3470,3470,3470,0
|
|
20240422,153100,272999555,3470,3470,3470,3470,0
|
|
20240422,153000,272999555,3470,3470,3470,3470,4174
|
|
20240422,152900,258515775,3455,3455,3455,3455,0
|
|
20240422,152800,258515775,3455,3455,3455,3455,0
|
|
20240422,152700,258515775,3455,3455,3455,3455,0
|
|
20240422,152600,258515775,3455,3455,3455,3455,0
|
|
20240422,152500,258515775,3455,3455,3455,3455,0
|
|
20240422,152400,258515775,3455,3455,3455,3455,0
|
|
20240422,152300,258515775,3455,3455,3455,3455,0
|
|
20240422,152200,258515775,3455,3455,3455,3455,0
|
|
20240422,152100,258515775,3455,3455,3455,3455,0
|
|
20240422,152000,258515775,3455,3455,3455,3455,0
|
|
20240422,151900,258515775,3455,3460,3460,3455,170
|
|
20240422,151800,257927925,3460,3460,3460,3460,13
|
|
20240422,151700,257882945,3460,3460,3460,3460,109
|
|
20240422,151600,257505805,3460,3465,3465,3460,268
|
|
20240422,151500,256578465,3465,3465,3465,3465,7
|
|
20240422,151400,256554210,3460,3465,3465,3460,65
|
|
20240422,151300,256329185,3465,3465,3465,3465,7
|
|
20240422,151200,256304930,3460,3465,3465,3460,10
|
|
20240422,151100,256270315,3465,3465,3465,3460,721
|
|
20240422,151000,253775590,3465,3465,3465,3465,8
|
|
20240422,150900,253747870,3465,3470,3470,3460,3643
|
|
20240422,150800,241124215,3470,3470,3470,3470,16
|
|
20240422,150700,241068695,3470,3470,3470,3470,5
|
|
20240422,150600,241051345,3470,3470,3470,3470,7
|
|
20240422,150500,241027055,3470,3470,3470,3460,999
|
|
20240422,150400,237562065,3465,3470,3470,3465,163
|
|
20240422,150300,236997255,3470,3465,3470,3465,111
|
|
20240422,150200,236612605,3465,3465,3465,3465,4
|
|
20240422,150100,236598745,3465,3465,3465,3465,6
|
|
20240422,150000,236577955,3465,3465,3465,3465,13
|
|
20240422,145900,236532910,3465,3465,3465,3465,7
|
|
20240422,145800,236508655,3465,3465,3465,3465,1169
|
|
20240422,145700,232458070,3465,3465,3465,3465,32
|
|
20240422,145600,232347190,3460,3465,3465,3460,20
|
|
20240422,145500,232277955,3465,3465,3465,3465,10
|
|
20240422,145400,232243305,3465,3465,3465,3465,204
|
|
20240422,145300,231536445,3465,3465,3465,3465,70
|
|
20240422,145200,231293895,3465,3465,3465,3465,7
|
|
20240422,145100,231269640,3465,3465,3465,3465,19
|
|
20240422,145000,231203805,3465,3465,3465,3465,4
|
|
20240422,144900,231189945,3465,3465,3465,3465,11
|
|
20240422,144800,231151830,3460,3460,3460,3460,21
|
|
20240422,144700,231079170,3460,3460,3460,3460,3
|
|
20240422,144600,231068790,3460,3460,3460,3460,7
|
|
20240422,144500,231044570,3460,3460,3460,3460,20
|
|
20240422,144400,230975370,3465,3465,3465,3465,11
|
|
20240422,144300,230937255,3465,3465,3465,3465,5
|
|
20240422,144200,230919930,3465,3465,3465,3465,1061
|
|
20240422,144100,227243565,3450,3460,3465,3450,1194
|
|
20240422,144000,223112670,3465,3460,3465,3460,18
|
|
20240422,143900,223050365,3465,3460,3465,3460,109
|
|
20240422,143800,222673185,3460,3460,3460,3460,106
|
|
20240422,143700,222306425,3460,3460,3460,3460,8
|
|
20240422,143600,222278745,3460,3460,3460,3460,8
|
|
20240422,143500,222251065,3460,3460,3460,3460,226
|
|
20240422,143400,221469105,3460,3460,3460,3460,5
|
|
20240422,143300,221451805,3450,3450,3450,3450,100
|
|
20240422,143200,221106805,3460,3460,3460,3460,42
|
|
20240422,143100,220961485,3450,3450,3450,3450,1
|
|
20240422,143000,220958035,3460,3460,3460,3460,0
|
|
20240422,142900,220958035,3460,3460,3460,3460,38
|
|
20240422,142800,220826555,3460,3460,3460,3460,0
|
|
20240422,142700,220826555,3460,3460,3460,3460,574
|
|
20240422,142600,218840515,3460,3450,3460,3450,658
|
|
20240422,142500,216569835,3450,3450,3450,3450,22
|
|
20240422,142400,216493935,3450,3450,3450,3450,0
|
|
20240422,142300,216493935,3450,3450,3450,3450,10
|
|
20240422,142200,216459435,3460,3450,3460,3450,347
|
|
20240422,142100,215259015,3460,3460,3460,3460,2
|
|
20240422,142000,215252095,3460,3460,3460,3460,1
|
|
20240422,141900,215248635,3460,3460,3460,3460,0
|
|
20240422,141800,215248635,3460,3460,3460,3460,110
|
|
20240422,141700,214868035,3455,3455,3455,3455,120
|
|
20240422,141600,214453435,3455,3455,3455,3455,0
|
|
20240422,141500,214453435,3455,3455,3455,3455,600
|
|
20240422,141400,212380435,3455,3455,3455,3455,0
|
|
20240422,141300,212380435,3455,3455,3455,3455,80
|
|
20240422,141200,212104035,3455,3450,3455,3450,29
|
|
20240422,141100,212003890,3455,3455,3455,3455,1419
|
|
20240422,141000,207101245,3455,3455,3455,3455,600
|
|
20240422,140900,205028245,3455,3455,3455,3455,0
|
|
20240422,140800,205028245,3455,3455,3455,3455,0
|
|
20240422,140700,205028245,3455,3455,3455,3455,0
|
|
20240422,140600,205028245,3455,3455,3455,3455,83
|
|
20240422,140500,204741480,3460,3460,3460,3460,0
|
|
20240422,140400,204741480,3460,3460,3460,3460,10
|
|
20240422,140300,204706880,3460,3460,3460,3460,1
|
|
20240422,140200,204703420,3455,3455,3455,3455,13
|
|
20240422,140100,204658505,3455,3455,3455,3455,0
|
|
20240422,140000,204658505,3455,3455,3455,3455,0
|
|
20240422,135900,204658505,3455,3455,3455,3455,0
|
|
20240422,135800,204658505,3455,3455,3455,3455,0
|
|
20240422,135700,204658505,3455,3460,3460,3455,32
|
|
20240422,135600,204547805,3460,3460,3460,3460,5
|
|
20240422,135500,204530505,3460,3460,3460,3460,0
|
|
20240422,135400,204530505,3460,3460,3460,3460,0
|
|
20240422,135300,204530505,3460,3460,3460,3460,289
|
|
20240422,135200,203530565,3460,3460,3460,3460,399
|
|
20240422,135100,202150025,3460,3460,3460,3460,0
|
|
20240422,135000,202150025,3460,3460,3460,3460,100
|
|
20240422,134900,201804025,3455,3455,3455,3455,1025
|
|
20240422,134800,198262650,3460,3460,3460,3460,1
|
|
20240422,134700,198259190,3460,3460,3465,3460,306
|
|
20240422,134600,197199265,3460,3455,3460,3455,557
|
|
20240422,134500,195274825,3455,3455,3455,3455,107
|
|
20240422,134400,194905140,3455,3455,3455,3455,3
|
|
20240422,134300,194894775,3460,3460,3460,3460,0
|
|
20240422,134200,194894775,3460,3460,3460,3460,0
|
|
20240422,134100,194894775,3460,3460,3460,3460,23
|
|
20240422,134000,194815195,3460,3460,3460,3460,1
|
|
20240422,133900,194811735,3460,3460,3460,3460,0
|
|
20240422,133800,194811735,3460,3460,3460,3460,111
|
|
20240422,133700,194427675,3460,3460,3460,3460,0
|
|
20240422,133600,194427675,3460,3460,3460,3460,0
|
|
20240422,133500,194427675,3460,3460,3460,3460,0
|
|
20240422,133400,194427675,3460,3460,3460,3460,72
|
|
20240422,133300,194178555,3460,3465,3465,3460,36
|
|
20240422,133200,194053990,3460,3460,3460,3460,100
|
|
20240422,133100,193707990,3460,3460,3460,3460,356
|
|
20240422,133000,192476230,3460,3460,3460,3460,0
|
|
20240422,132900,192476230,3460,3465,3465,3460,2
|
|
20240422,132800,192469305,3460,3460,3460,3460,0
|
|
20240422,132700,192469305,3460,3460,3460,3460,100
|
|
20240422,132600,192123305,3460,3460,3460,3460,0
|
|
20240422,132500,192123305,3460,3460,3460,3460,0
|
|
20240422,132400,192123305,3460,3460,3460,3460,100
|
|
20240422,132300,191777305,3460,3460,3460,3460,356
|
|
20240422,132200,190545545,3465,3465,3465,3465,780
|
|
20240422,132100,187842845,3465,3465,3465,3465,1002
|
|
20240422,132000,184370915,3465,3465,3465,3465,1057
|
|
20240422,131900,180708410,3465,3465,3465,3465,0
|
|
20240422,131800,180708410,3465,3465,3465,3465,14
|
|
20240422,131700,180659900,3460,3465,3465,3460,1123
|
|
20240422,131600,176769205,3465,3465,3465,3465,0
|
|
20240422,131500,176769205,3465,3465,3465,3465,0
|
|
20240422,131400,176769205,3465,3465,3465,3465,1
|
|
20240422,131300,176765740,3460,3460,3460,3460,2059
|
|
20240422,131200,169641600,3455,3455,3455,3455,100
|
|
20240422,131100,169296100,3460,3460,3460,3460,3
|
|
20240422,131000,169285720,3455,3455,3455,3455,0
|
|
20240422,130900,169285720,3455,3455,3455,3455,300
|
|
20240422,130800,168249220,3460,3460,3460,3460,0
|
|
20240422,130700,168249220,3460,3460,3460,3460,0
|
|
20240422,130600,168249220,3460,3460,3460,3460,0
|
|
20240422,130500,168249220,3460,3460,3460,3460,2
|
|
20240422,130400,168242300,3450,3460,3460,3450,61
|
|
20240422,130300,168031840,3460,3460,3460,3460,34
|
|
20240422,130200,167914200,3460,3460,3460,3460,1
|
|
20240422,130100,167910740,3450,3455,3460,3450,6
|
|
20240422,130000,167890025,3455,3455,3455,3455,0
|
|
20240422,125900,167890025,3455,3450,3455,3450,878
|
|
20240422,125800,164860100,3450,3450,3450,3450,3
|
|
20240422,125700,164849750,3450,3450,3450,3450,0
|
|
20240422,125600,164849750,3450,3450,3450,3450,300
|
|
20240422,125500,163814750,3450,3450,3450,3450,3517
|
|
20240422,125400,151681100,3450,3450,3450,3450,0
|
|
20240422,125300,151681100,3450,3450,3450,3450,0
|
|
20240422,125200,151681100,3450,3455,3455,3450,117
|
|
20240422,125100,151277435,3455,3450,3455,3450,540
|
|
20240422,125000,149413485,3450,3450,3450,3450,100
|
|
20240422,124900,149068485,3450,3450,3450,3450,300
|
|
20240422,124800,148033485,3455,3455,3455,3455,10
|
|
20240422,124700,147998935,3450,3450,3450,3450,0
|
|
20240422,124600,147998935,3450,3450,3450,3450,250
|
|
20240422,124500,147136435,3450,3450,3450,3450,0
|
|
20240422,124400,147136435,3450,3450,3450,3450,1
|
|
20240422,124300,147132985,3455,3455,3455,3455,0
|
|
20240422,124200,147132985,3455,3455,3455,3455,0
|
|
20240422,124100,147132985,3455,3455,3455,3455,0
|
|
20240422,124000,147132985,3455,3455,3455,3455,0
|
|
20240422,123900,147132985,3455,3455,3455,3455,10
|
|
20240422,123800,147098435,3455,3450,3455,3450,351
|
|
20240422,123700,145887480,3455,3455,3455,3455,3
|
|
20240422,123600,145877115,3455,3455,3455,3455,100
|
|
20240422,123500,145531615,3455,3455,3455,3455,447
|
|
20240422,123400,143987230,3455,3455,3455,3455,4352
|
|
20240422,123300,128951070,3455,3455,3455,3455,0
|
|
20240422,123200,128951070,3455,3455,3455,3455,0
|
|
20240422,123100,128951070,3455,3455,3455,3455,50
|
|
20240422,123000,128778320,3465,3465,3465,3465,0
|
|
20240422,122900,128778320,3465,3465,3465,3465,0
|
|
20240422,122800,128778320,3465,3460,3465,3460,1037
|
|
20240422,122700,125190295,3450,3450,3450,3450,100
|
|
20240422,122600,124845295,3455,3455,3455,3455,0
|
|
20240422,122500,124845295,3455,3455,3455,3455,0
|
|
20240422,122400,124845295,3455,3450,3455,3450,2377
|
|
20240422,122300,116633980,3450,3450,3450,3450,19
|
|
20240422,122200,116568430,3450,3450,3450,3450,7
|
|
20240422,122100,116544280,3450,3450,3450,3450,0
|
|
20240422,122000,116544280,3450,3450,3450,3450,272
|
|
20240422,121900,115605880,3450,3450,3450,3450,919
|
|
20240422,121800,112435330,3455,3455,3455,3455,0
|
|
20240422,121700,112435330,3455,3455,3455,3455,0
|
|
20240422,121600,112435330,3455,3450,3455,3450,24
|
|
20240422,121500,112352470,3450,3450,3450,3450,0
|
|
20240422,121400,112352470,3450,3450,3450,3450,0
|
|
20240422,121300,112352470,3450,3450,3450,3450,7
|
|
20240422,121200,112328320,3455,3455,3455,3455,1
|
|
20240422,121100,112324865,3450,3450,3450,3450,7
|
|
20240422,121000,112300715,3450,3450,3450,3450,0
|
|
20240422,120900,112300715,3450,3450,3450,3450,30
|
|
20240422,120800,112197215,3450,3450,3450,3450,7
|
|
20240422,120700,112173065,3450,3450,3450,3450,0
|
|
20240422,120600,112173065,3450,3450,3450,3450,1
|
|
20240422,120500,112169615,3455,3455,3455,3455,863
|
|
20240422,120400,109187950,3460,3460,3460,3460,1
|
|
20240422,120300,109184490,3455,3455,3455,3455,20
|
|
20240422,120200,109115390,3455,3455,3455,3455,20
|
|
20240422,120100,109046290,3455,3455,3455,3455,0
|
|
20240422,120000,109046290,3455,3455,3455,3455,0
|
|
20240422,115900,109046290,3455,3455,3455,3455,0
|
|
20240422,115800,109046290,3455,3455,3455,3455,0
|
|
20240422,115700,109046290,3455,3455,3455,3455,0
|
|
20240422,115600,109046290,3455,3455,3455,3455,0
|
|
20240422,115500,109046290,3455,3455,3455,3455,0
|
|
20240422,115400,109046290,3455,3460,3460,3455,379
|
|
20240422,115300,107735000,3455,3455,3455,3455,10
|
|
20240422,115200,107700450,3455,3455,3460,3455,157
|
|
20240422,115100,107157730,3460,3455,3460,3455,287
|
|
20240422,115000,106165685,3455,3455,3455,3455,0
|
|
20240422,114900,106165685,3455,3455,3455,3455,100
|
|
20240422,114800,105820185,3455,3455,3455,3455,0
|
|
20240422,114700,105820185,3455,3450,3455,3450,755
|
|
20240422,114600,103211925,3450,3450,3450,3450,4
|
|
20240422,114500,103198125,3450,3450,3450,3450,208
|
|
20240422,114400,102480525,3450,3450,3450,3450,1000
|
|
20240422,114300,99030525,3450,3450,3450,3450,0
|
|
20240422,114200,99030525,3450,3450,3450,3450,0
|
|
20240422,114100,99030525,3450,3450,3450,3450,0
|
|
20240422,114000,99030525,3450,3450,3450,3450,0
|
|
20240422,113900,99030525,3450,3450,3450,3450,0
|
|
20240422,113800,99030525,3450,3450,3450,3450,0
|
|
20240422,113700,99030525,3450,3450,3450,3450,0
|
|
20240422,113600,99030525,3450,3450,3450,3450,114
|
|
20240422,113500,98637225,3450,3450,3450,3450,0
|
|
20240422,113400,98637225,3450,3450,3450,3450,0
|
|
20240422,113300,98637225,3450,3450,3450,3450,0
|
|
20240422,113200,98637225,3450,3450,3450,3450,0
|
|
20240422,113100,98637225,3450,3450,3450,3450,0
|
|
20240422,113000,98637225,3450,3450,3450,3450,0
|
|
20240422,112900,98637225,3450,3450,3450,3450,513
|
|
20240422,112800,96867375,3450,3450,3450,3450,0
|
|
20240422,112700,96867375,3450,3450,3450,3450,0
|
|
20240422,112600,96867375,3450,3450,3450,3450,0
|
|
20240422,112500,96867375,3450,3450,3450,3450,50
|
|
20240422,112400,96694875,3450,3450,3450,3450,1
|
|
20240422,112300,96691425,3450,3450,3450,3450,0
|
|
20240422,112200,96691425,3450,3450,3450,3450,0
|
|
20240422,112100,96691425,3450,3450,3450,3450,0
|
|
20240422,112000,96691425,3450,3450,3450,3450,0
|
|
20240422,111900,96691425,3450,3450,3450,3450,14
|
|
20240422,111800,96643125,3445,3445,3445,3445,390
|
|
20240422,111700,95299575,3455,3455,3455,3455,2
|
|
20240422,111600,95292665,3450,3450,3450,3450,107
|
|
20240422,111500,94923515,3450,3450,3450,3450,0
|
|
20240422,111400,94923515,3450,3450,3450,3450,0
|
|
20240422,111300,94923515,3450,3450,3450,3450,0
|
|
20240422,111200,94923515,3450,3450,3450,3450,48
|
|
20240422,111100,94757915,3455,3455,3455,3455,0
|
|
20240422,111000,94757915,3455,3450,3455,3450,51
|
|
20240422,110900,94581960,3450,3450,3450,3450,96
|
|
20240422,110800,94250760,3450,3450,3450,3450,0
|
|
20240422,110700,94250760,3450,3455,3455,3450,59
|
|
20240422,110600,94047165,3445,3445,3445,3445,0
|
|
20240422,110500,94047165,3445,3450,3450,3445,824
|
|
20240422,110400,91205985,3445,3445,3445,3445,7
|
|
20240422,110300,91181870,3445,3445,3445,3445,207
|
|
20240422,110200,90468755,3445,3445,3445,3445,1
|
|
20240422,110100,90465310,3445,3445,3445,3445,50
|
|
20240422,110000,90293060,3445,3445,3445,3445,312
|
|
20240422,105900,89218220,3445,3445,3445,3445,0
|
|
20240422,105800,89218220,3445,3445,3445,3445,7
|
|
20240422,105700,89194105,3450,3450,3450,3450,0
|
|
20240422,105600,89194105,3450,3450,3450,3450,0
|
|
20240422,105500,89194105,3450,3450,3450,3450,188
|
|
20240422,105400,88545505,3450,3450,3450,3450,0
|
|
20240422,105300,88545505,3450,3450,3450,3450,7
|
|
20240422,105200,88521355,3455,3455,3455,3455,320
|
|
20240422,105100,87415755,3455,3455,3455,3455,0
|
|
20240422,105000,87415755,3455,3455,3455,3455,0
|
|
20240422,104900,87415755,3455,3455,3455,3455,2
|
|
20240422,104800,87408845,3455,3455,3455,3455,87
|
|
20240422,104700,87108260,3450,3450,3450,3450,500
|
|
20240422,104600,85383260,3450,3445,3450,3445,112
|
|
20240422,104500,84996885,3445,3445,3445,3445,0
|
|
20240422,104400,84996885,3445,3445,3445,3445,2814
|
|
20240422,104300,75302655,3450,3445,3450,3445,358
|
|
20240422,104200,74067590,3450,3450,3450,3450,0
|
|
20240422,104100,74067590,3450,3450,3450,3450,211
|
|
20240422,104000,73339640,3450,3450,3450,3450,100
|
|
20240422,103900,72994640,3450,3450,3450,3450,18
|
|
20240422,103800,72932540,3450,3450,3450,3450,20
|
|
20240422,103700,72863540,3450,3450,3450,3450,58
|
|
20240422,103600,72663440,3450,3450,3450,3450,1
|
|
20240422,103500,72659990,3450,3450,3450,3450,0
|
|
20240422,103400,72659990,3450,3450,3450,3450,217
|
|
20240422,103300,71911340,3450,3450,3450,3450,500
|
|
20240422,103200,70186340,3450,3455,3455,3450,68
|
|
20240422,103100,69951405,3455,3455,3455,3455,17
|
|
20240422,103000,69892670,3445,3445,3445,3445,1
|
|
20240422,102900,69889225,3455,3450,3455,3450,96
|
|
20240422,102800,69558015,3445,3445,3445,3445,0
|
|
20240422,102700,69558015,3445,3445,3445,3445,0
|
|
20240422,102600,69558015,3445,3445,3445,3445,7
|
|
20240422,102500,69533900,3445,3445,3445,3445,0
|
|
20240422,102400,69533900,3445,3445,3445,3445,7
|
|
20240422,102300,69509785,3450,3450,3450,3450,414
|
|
20240422,102200,68081485,3455,3450,3455,3450,629
|
|
20240422,102100,65911420,3455,3455,3455,3455,0
|
|
20240422,102000,65911420,3455,3455,3455,3455,100
|
|
20240422,101900,65565920,3455,3455,3455,3455,167
|
|
20240422,101800,64988935,3455,3450,3455,3450,28
|
|
20240422,101700,64892215,3455,3455,3455,3455,655
|
|
20240422,101600,62629190,3450,3450,3450,3450,0
|
|
20240422,101500,62629190,3450,3450,3450,3450,4
|
|
20240422,101400,62615390,3450,3450,3450,3450,33
|
|
20240422,101300,62501540,3455,3455,3455,3455,0
|
|
20240422,101200,62501540,3455,3450,3455,3450,5
|
|
20240422,101100,62484275,3450,3445,3450,3445,14
|
|
20240422,101000,62435985,3450,3450,3450,3450,3
|
|
20240422,100900,62425635,3450,3450,3450,3450,1
|
|
20240422,100800,62422185,3450,3445,3450,3445,43
|
|
20240422,100700,62273930,3450,3450,3450,3440,8
|
|
20240422,100600,62246360,3450,3450,3450,3450,0
|
|
20240422,100500,62246360,3450,3450,3450,3450,0
|
|
20240422,100400,62246360,3450,3450,3450,3450,30
|
|
20240422,100300,62142860,3450,3450,3450,3450,0
|
|
20240422,100200,62142860,3450,3445,3455,3445,6
|
|
20240422,100100,62122155,3455,3445,3455,3445,26
|
|
20240422,100000,62032460,3455,3445,3455,3445,20
|
|
20240422,095900,61963475,3455,3445,3455,3445,31
|
|
20240422,095800,61856390,3455,3445,3455,3445,552
|
|
20240422,095700,59949300,3455,3445,3455,3445,294
|
|
20240422,095600,58935030,3450,3440,3450,3440,100
|
|
20240422,095500,58590140,3435,3440,3445,3435,118
|
|
20240422,095400,58184585,3440,3440,3440,3440,501
|
|
20240422,095300,56461145,3440,3440,3440,3440,8
|
|
20240422,095200,56433625,3450,3450,3450,3450,0
|
|
20240422,095100,56433625,3450,3450,3450,3450,0
|
|
20240422,095000,56433625,3450,3445,3450,3445,41
|
|
20240422,094900,56292260,3450,3450,3450,3450,0
|
|
20240422,094800,56292260,3450,3450,3450,3450,0
|
|
20240422,094700,56292260,3450,3450,3450,3450,0
|
|
20240422,094600,56292260,3450,3440,3450,3440,3
|
|
20240422,094500,56281930,3435,3435,3435,3435,7
|
|
20240422,094400,56257885,3435,3440,3440,3435,12
|
|
20240422,094300,56216655,3440,3440,3450,3435,612
|
|
20240422,094200,54113415,3445,3440,3450,3435,9
|
|
20240422,094100,54082430,3450,3435,3450,3435,15
|
|
20240422,094000,54030845,3435,3435,3435,3435,1
|
|
20240422,093900,54027410,3435,3435,3435,3435,7
|
|
20240422,093800,54003365,3435,3435,3435,3435,0
|
|
20240422,093700,54003365,3435,3435,3450,3435,155
|
|
20240422,093600,53468755,3435,3435,3435,3435,1
|
|
20240422,093500,53465320,3450,3440,3450,3440,10
|
|
20240422,093400,53430870,3450,3440,3450,3435,2587
|
|
20240422,093300,44531550,3445,3440,3445,3440,15
|
|
20240422,093200,44479905,3455,3455,3455,3455,0
|
|
20240422,093100,44479905,3455,3445,3455,3445,4
|
|
20240422,093000,44466095,3440,3445,3455,3440,24
|
|
20240422,092900,44383300,3455,3445,3455,3445,2
|
|
20240422,092800,44376400,3440,3455,3455,3440,1719
|
|
20240422,092700,38439475,3455,3460,3460,3455,3364
|
|
20240422,092600,26801110,3460,3460,3460,3460,21
|
|
20240422,092500,26728450,3460,3460,3460,3460,2
|
|
20240422,092400,26721530,3460,3455,3460,3455,1832
|
|
20240422,092300,20382830,3460,3460,3460,3460,1
|
|
20240422,092200,20379370,3455,3460,3460,3455,684
|
|
20240422,092100,18013160,3465,3455,3465,3455,3
|
|
20240422,092000,18002780,3465,3465,3465,3465,0
|
|
20240422,091900,18002780,3465,3465,3465,3455,78
|
|
20240422,091800,17733180,3460,3460,3460,3460,176
|
|
20240422,091700,17124220,3465,3460,3465,3455,447
|
|
20240422,091600,15577845,3450,3460,3460,3450,2
|
|
20240422,091500,15570935,3455,3455,3455,3455,407
|
|
20240422,091400,14164750,3455,3455,3455,3455,100
|
|
20240422,091300,13819250,3455,3450,3455,3440,59
|
|
20240422,091200,13615685,3450,3450,3450,3450,456
|
|
20240422,091100,12042485,3450,3450,3450,3450,4
|
|
20240422,091000,12028685,3435,3440,3445,3435,190
|
|
20240422,090900,11374810,3440,3440,3440,3420,374
|
|
20240422,090800,10088270,3420,3420,3420,3420,0
|
|
20240422,090700,10088270,3420,3420,3420,3420,0
|
|
20240422,090600,10088270,3420,3420,3420,3420,1
|
|
20240422,090500,10084850,3420,3420,3420,3420,0
|
|
20240422,090400,10084850,3420,3420,3420,3420,21
|
|
20240422,090300,10013030,3450,3450,3450,3450,501
|
|
20240422,090200,8284580,3450,3450,3450,3450,1
|
|
20240422,090100,8281130,3450,3425,3450,3425,1050
|
|
20240422,090000,4665240,3420,3415,3420,3415,447
|