610 lines
29 KiB
CSV
610 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240423,190700,251304315,3465,3465,3465,3465,467
|
|
20240423,190600,251304315,3465,3465,3465,3465,0
|
|
20240423,190500,251304315,3465,3465,3465,3465,0
|
|
20240423,190400,251304315,3465,3465,3465,3465,0
|
|
20240423,190300,251304315,3465,3465,3465,3465,0
|
|
20240423,190200,251304315,3465,3465,3465,3465,0
|
|
20240423,190100,251304315,3465,3465,3465,3465,0
|
|
20240423,190000,251304315,3465,3465,3465,3465,0
|
|
20240423,185900,251304315,3465,3465,3465,3465,0
|
|
20240423,185800,251304315,3465,3465,3465,3465,0
|
|
20240423,185700,251304315,3465,3465,3465,3465,0
|
|
20240423,185600,251304315,3465,3465,3465,3465,0
|
|
20240423,185500,251304315,3465,3465,3465,3465,0
|
|
20240423,185400,251304315,3465,3465,3465,3465,0
|
|
20240423,185300,251304315,3465,3465,3465,3465,0
|
|
20240423,185200,251304315,3465,3465,3465,3465,0
|
|
20240423,185100,251304315,3465,3465,3465,3465,0
|
|
20240423,185000,251304315,3465,3465,3465,3465,0
|
|
20240423,184900,251304315,3465,3465,3465,3465,0
|
|
20240423,184800,251304315,3465,3465,3465,3465,0
|
|
20240423,184700,251304315,3465,3465,3465,3465,0
|
|
20240423,184600,251304315,3465,3465,3465,3465,0
|
|
20240423,184500,251304315,3465,3465,3465,3465,0
|
|
20240423,184400,251304315,3465,3465,3465,3465,0
|
|
20240423,184300,251304315,3465,3465,3465,3465,0
|
|
20240423,184200,251304315,3465,3465,3465,3465,0
|
|
20240423,184100,251304315,3465,3465,3465,3465,0
|
|
20240423,184000,251304315,3465,3465,3465,3465,0
|
|
20240423,183900,251304315,3465,3465,3465,3465,0
|
|
20240423,183800,251304315,3465,3465,3465,3465,0
|
|
20240423,183700,251304315,3465,3465,3465,3465,467
|
|
20240423,183600,251304315,3465,3465,3465,3465,0
|
|
20240423,183500,251304315,3465,3465,3465,3465,0
|
|
20240423,183400,251304315,3465,3465,3465,3465,0
|
|
20240423,183300,251304315,3465,3465,3465,3465,0
|
|
20240423,183200,251304315,3465,3465,3465,3465,0
|
|
20240423,183100,251304315,3465,3465,3465,3465,0
|
|
20240423,183000,251304315,3465,3465,3465,3465,0
|
|
20240423,182900,251304315,3465,3465,3465,3465,0
|
|
20240423,182800,251304315,3465,3465,3465,3465,0
|
|
20240423,182700,251304315,3465,3465,3465,3465,0
|
|
20240423,182600,251304315,3465,3465,3465,3465,0
|
|
20240423,182500,251304315,3465,3465,3465,3465,0
|
|
20240423,182400,251304315,3465,3465,3465,3465,0
|
|
20240423,182300,251304315,3465,3465,3465,3465,0
|
|
20240423,182200,251304315,3465,3465,3465,3465,0
|
|
20240423,182100,251304315,3465,3465,3465,3465,0
|
|
20240423,182000,251304315,3465,3465,3465,3465,0
|
|
20240423,181900,251304315,3465,3465,3465,3465,0
|
|
20240423,181800,251304315,3465,3465,3465,3465,0
|
|
20240423,181700,251304315,3465,3465,3465,3465,0
|
|
20240423,181600,251304315,3465,3465,3465,3465,0
|
|
20240423,181500,251304315,3465,3465,3465,3465,0
|
|
20240423,181400,251304315,3465,3465,3465,3465,0
|
|
20240423,181300,251304315,3465,3465,3465,3465,0
|
|
20240423,181200,251304315,3465,3465,3465,3465,0
|
|
20240423,181100,251304315,3465,3465,3465,3465,0
|
|
20240423,181000,251304315,3465,3465,3465,3465,0
|
|
20240423,180900,251304315,3465,3465,3465,3465,0
|
|
20240423,180800,251304315,3465,3465,3465,3465,0
|
|
20240423,180700,251304315,3465,3465,3465,3465,467
|
|
20240423,180600,251304315,3465,3465,3465,3465,0
|
|
20240423,180500,251304315,3465,3465,3465,3465,0
|
|
20240423,180400,251304315,3465,3465,3465,3465,0
|
|
20240423,180300,251304315,3465,3465,3465,3465,0
|
|
20240423,180200,251304315,3465,3465,3465,3465,0
|
|
20240423,180100,251304315,3465,3465,3465,3465,0
|
|
20240423,180000,251304315,3465,3465,3465,3465,0
|
|
20240423,175900,251304315,3465,3465,3465,3465,0
|
|
20240423,175800,251304315,3465,3465,3465,3465,0
|
|
20240423,175700,251304315,3465,3465,3465,3465,0
|
|
20240423,175600,251304315,3465,3465,3465,3465,0
|
|
20240423,175500,251304315,3465,3465,3465,3465,0
|
|
20240423,175400,251304315,3465,3465,3465,3465,0
|
|
20240423,175300,251304315,3465,3465,3465,3465,0
|
|
20240423,175200,251304315,3465,3465,3465,3465,0
|
|
20240423,175100,251304315,3465,3465,3465,3465,0
|
|
20240423,175000,251304315,3465,3465,3465,3465,0
|
|
20240423,174900,251304315,3465,3465,3465,3465,0
|
|
20240423,174800,251304315,3465,3465,3465,3465,0
|
|
20240423,174700,251304315,3465,3465,3465,3465,0
|
|
20240423,174600,251304315,3465,3465,3465,3465,0
|
|
20240423,174500,251304315,3465,3465,3465,3465,0
|
|
20240423,174400,251304315,3465,3465,3465,3465,0
|
|
20240423,174300,251304315,3465,3465,3465,3465,0
|
|
20240423,174200,251304315,3465,3465,3465,3465,0
|
|
20240423,174100,251304315,3465,3465,3465,3465,0
|
|
20240423,174000,251304315,3465,3465,3465,3465,0
|
|
20240423,173900,251304315,3465,3465,3465,3465,0
|
|
20240423,173800,251304315,3465,3465,3465,3465,0
|
|
20240423,173700,251304315,3465,3465,3465,3465,467
|
|
20240423,173600,251304315,3465,3465,3465,3465,0
|
|
20240423,173500,251304315,3465,3465,3465,3465,0
|
|
20240423,173400,251304315,3465,3465,3465,3465,0
|
|
20240423,173300,251304315,3465,3465,3465,3465,0
|
|
20240423,173200,251304315,3465,3465,3465,3465,0
|
|
20240423,173100,251304315,3465,3465,3465,3465,0
|
|
20240423,173000,251304315,3465,3465,3465,3465,0
|
|
20240423,172900,251304315,3465,3465,3465,3465,0
|
|
20240423,172800,251304315,3465,3465,3465,3465,0
|
|
20240423,172700,251304315,3465,3465,3465,3465,0
|
|
20240423,172600,251304315,3465,3465,3465,3465,0
|
|
20240423,172500,251304315,3465,3465,3465,3465,0
|
|
20240423,172400,251304315,3465,3465,3465,3465,0
|
|
20240423,172300,251304315,3465,3465,3465,3465,0
|
|
20240423,172200,251304315,3465,3465,3465,3465,0
|
|
20240423,172100,251304315,3465,3465,3465,3465,0
|
|
20240423,172000,251304315,3465,3465,3465,3465,0
|
|
20240423,171900,251304315,3465,3465,3465,3465,0
|
|
20240423,171800,251304315,3465,3465,3465,3465,0
|
|
20240423,171700,251304315,3465,3465,3465,3465,0
|
|
20240423,171600,251304315,3465,3465,3465,3465,0
|
|
20240423,171500,251304315,3465,3465,3465,3465,0
|
|
20240423,171400,251304315,3465,3465,3465,3465,0
|
|
20240423,171300,251304315,3465,3465,3465,3465,0
|
|
20240423,171200,251304315,3465,3465,3465,3465,0
|
|
20240423,171100,251304315,3465,3465,3465,3465,0
|
|
20240423,171000,251304315,3465,3465,3465,3465,0
|
|
20240423,170900,251304315,3465,3465,3465,3465,0
|
|
20240423,170800,251304315,3465,3465,3465,3465,0
|
|
20240423,170700,251304315,3465,3465,3465,3465,467
|
|
20240423,170600,251304315,3465,3465,3465,3465,0
|
|
20240423,170500,251304315,3465,3465,3465,3465,0
|
|
20240423,170400,251304315,3465,3465,3465,3465,0
|
|
20240423,170300,251304315,3465,3465,3465,3465,0
|
|
20240423,170200,251304315,3465,3465,3465,3465,0
|
|
20240423,170100,251304315,3465,3465,3465,3465,0
|
|
20240423,170000,251304315,3465,3465,3465,3465,0
|
|
20240423,165900,251304315,3465,3465,3465,3465,0
|
|
20240423,165800,251304315,3465,3465,3465,3465,0
|
|
20240423,165700,251304315,3465,3465,3465,3465,0
|
|
20240423,165600,251304315,3465,3465,3465,3465,0
|
|
20240423,165500,251304315,3465,3465,3465,3465,0
|
|
20240423,165400,251304315,3465,3465,3465,3465,0
|
|
20240423,165300,251304315,3465,3465,3465,3465,0
|
|
20240423,165200,251304315,3465,3465,3465,3465,0
|
|
20240423,165100,251304315,3465,3465,3465,3465,0
|
|
20240423,165000,251304315,3465,3465,3465,3465,0
|
|
20240423,164900,251304315,3465,3465,3465,3465,0
|
|
20240423,164800,251304315,3465,3465,3465,3465,0
|
|
20240423,164700,251304315,3465,3465,3465,3465,0
|
|
20240423,164600,251304315,3465,3465,3465,3465,0
|
|
20240423,164500,251304315,3465,3465,3465,3465,0
|
|
20240423,164400,251304315,3465,3465,3465,3465,0
|
|
20240423,164300,251304315,3465,3465,3465,3465,0
|
|
20240423,164200,251304315,3465,3465,3465,3465,0
|
|
20240423,164100,251304315,3465,3465,3465,3465,0
|
|
20240423,164000,251304315,3465,3465,3465,3465,0
|
|
20240423,163900,251304315,3465,3465,3465,3465,0
|
|
20240423,163800,251304315,3465,3465,3465,3465,0
|
|
20240423,163700,251304315,3465,3465,3465,3465,467
|
|
20240423,163600,251304315,3465,3465,3465,3465,0
|
|
20240423,163500,251304315,3465,3465,3465,3465,0
|
|
20240423,163400,251304315,3465,3465,3465,3465,0
|
|
20240423,163300,251304315,3465,3465,3465,3465,0
|
|
20240423,163200,251304315,3465,3465,3465,3465,0
|
|
20240423,163100,251304315,3465,3465,3465,3465,0
|
|
20240423,163000,251304315,3465,3465,3465,3465,0
|
|
20240423,162900,251304315,3465,3465,3465,3465,0
|
|
20240423,162800,251304315,3465,3465,3465,3465,0
|
|
20240423,162700,251304315,3465,3465,3465,3465,0
|
|
20240423,162600,251304315,3465,3465,3465,3465,0
|
|
20240423,162500,251304315,3465,3465,3465,3465,0
|
|
20240423,162400,251304315,3465,3465,3465,3465,0
|
|
20240423,162300,251304315,3465,3465,3465,3465,0
|
|
20240423,162200,251304315,3465,3465,3465,3465,0
|
|
20240423,162100,251304315,3465,3465,3465,3465,0
|
|
20240423,162000,251304315,3465,3465,3465,3465,0
|
|
20240423,161900,251304315,3465,3465,3465,3465,0
|
|
20240423,161800,251304315,3465,3465,3465,3465,0
|
|
20240423,161700,251304315,3465,3465,3465,3465,0
|
|
20240423,161600,251304315,3465,3465,3465,3465,0
|
|
20240423,161500,251304315,3465,3465,3465,3465,0
|
|
20240423,161400,251304315,3465,3465,3465,3465,0
|
|
20240423,161300,251304315,3465,3465,3465,3465,0
|
|
20240423,161200,251304315,3465,3465,3465,3465,0
|
|
20240423,161100,251304315,3465,3465,3465,3465,0
|
|
20240423,161000,251304315,3465,3465,3465,3465,0
|
|
20240423,160900,251304315,3465,3465,3465,3465,0
|
|
20240423,160800,251304315,3465,3465,3465,3465,0
|
|
20240423,160700,251304315,3465,3465,3465,3465,467
|
|
20240423,160600,251304315,3465,3465,3465,3465,0
|
|
20240423,160500,251304315,3465,3465,3465,3465,0
|
|
20240423,160400,251304315,3465,3465,3465,3465,0
|
|
20240423,160300,251304315,3465,3465,3465,3465,0
|
|
20240423,160200,251304315,3465,3465,3465,3465,0
|
|
20240423,160100,251304315,3465,3465,3465,3465,0
|
|
20240423,160000,251304315,3465,3465,3465,3465,0
|
|
20240423,155900,251304315,3465,3465,3465,3465,0
|
|
20240423,155800,251304315,3465,3465,3465,3465,0
|
|
20240423,155700,251304315,3465,3465,3465,3465,0
|
|
20240423,155600,251304315,3465,3465,3465,3465,0
|
|
20240423,155500,251304315,3465,3465,3465,3465,0
|
|
20240423,155400,251304315,3465,3465,3465,3465,0
|
|
20240423,155300,251304315,3465,3465,3465,3465,0
|
|
20240423,155200,251304315,3465,3465,3465,3465,0
|
|
20240423,155100,251304315,3465,3465,3465,3465,0
|
|
20240423,155000,251304315,3465,3465,3465,3465,0
|
|
20240423,154900,251304315,3465,3465,3465,3465,0
|
|
20240423,154800,251304315,3465,3465,3465,3465,0
|
|
20240423,154700,251304315,3465,3465,3465,3465,0
|
|
20240423,154600,251304315,3465,3465,3465,3465,0
|
|
20240423,154500,251304315,3465,3465,3465,3465,0
|
|
20240423,154400,251304315,3465,3465,3465,3465,0
|
|
20240423,154300,251304315,3465,3465,3465,3465,0
|
|
20240423,154200,251304315,3465,3465,3465,3465,0
|
|
20240423,154100,251304315,3465,3465,3465,3465,0
|
|
20240423,154000,251304315,3465,3465,3465,3465,0
|
|
20240423,153900,251304315,3465,3465,3465,3465,0
|
|
20240423,153800,251304315,3465,3465,3465,3465,0
|
|
20240423,153700,251304315,3465,3465,3465,3465,467
|
|
20240423,153600,251304315,3465,3465,3465,3465,0
|
|
20240423,153500,251304315,3465,3465,3465,3465,0
|
|
20240423,153400,251304315,3465,3465,3465,3465,0
|
|
20240423,153300,251304315,3465,3465,3465,3465,0
|
|
20240423,153200,251304315,3465,3465,3465,3465,0
|
|
20240423,153100,251304315,3465,3465,3465,3465,0
|
|
20240423,153000,251304315,3465,3465,3465,3465,467
|
|
20240423,152900,249686160,3470,3470,3470,3470,0
|
|
20240423,152800,249686160,3470,3470,3470,3470,0
|
|
20240423,152700,249686160,3470,3470,3470,3470,0
|
|
20240423,152600,249686160,3470,3470,3470,3470,0
|
|
20240423,152500,249686160,3470,3470,3470,3470,0
|
|
20240423,152400,249686160,3470,3470,3470,3470,0
|
|
20240423,152300,249686160,3470,3470,3470,3470,0
|
|
20240423,152200,249686160,3470,3470,3470,3470,0
|
|
20240423,152100,249686160,3470,3470,3470,3470,0
|
|
20240423,152000,249686160,3470,3470,3470,3470,0
|
|
20240423,151900,249686160,3470,3460,3470,3460,23
|
|
20240423,151800,249606570,3465,3465,3465,3465,26
|
|
20240423,151700,249516480,3465,3465,3470,3460,38
|
|
20240423,151600,249384815,3460,3460,3470,3460,25
|
|
20240423,151500,249298245,3465,3465,3470,3460,686
|
|
20240423,151400,246921190,3465,3465,3475,3465,293
|
|
20240423,151300,245904510,3465,3465,3475,3465,423
|
|
20240423,151200,244437700,3465,3465,3470,3465,315
|
|
20240423,151100,243346185,3460,3475,3475,3460,431
|
|
20240423,151000,241854720,3475,3475,3475,3475,16
|
|
20240423,150900,241799120,3475,3475,3475,3475,28
|
|
20240423,150800,241701820,3465,3475,3475,3465,56
|
|
20240423,150700,241507650,3475,3475,3475,3475,16
|
|
20240423,150600,241452050,3475,3460,3475,3460,1507
|
|
20240423,150500,236237590,3475,3475,3475,3460,1013
|
|
20240423,150400,232727330,3475,3475,3475,3475,15
|
|
20240423,150300,232675205,3465,3475,3475,3465,47
|
|
20240423,150200,232512180,3475,3475,3475,3475,15
|
|
20240423,150100,232460055,3475,3475,3475,3470,31
|
|
20240423,150000,232352400,3475,3475,3475,3475,15
|
|
20240423,145900,232300275,3475,3475,3475,3470,17
|
|
20240423,145800,232241230,3475,3475,3475,3470,22
|
|
20240423,145700,232164805,3475,3475,3480,3470,542
|
|
20240423,145600,230283505,3475,3475,3475,3470,52
|
|
20240423,145500,230102990,3475,3475,3475,3475,17
|
|
20240423,145400,230043915,3475,3475,3475,3475,15
|
|
20240423,145300,229991790,3475,3470,3475,3470,17
|
|
20240423,145200,229932735,3475,3475,3475,3470,28
|
|
20240423,145100,229835490,3475,3475,3475,3475,15
|
|
20240423,145000,229783365,3475,3470,3475,3470,16
|
|
20240423,144900,229727785,3475,3465,3475,3465,17
|
|
20240423,144800,229668770,3475,3475,3475,3470,17
|
|
20240423,144700,229609725,3475,3475,3475,3475,15
|
|
20240423,144600,229557600,3475,3475,3475,3475,16
|
|
20240423,144500,229502000,3475,3465,3475,3465,14
|
|
20240423,144400,229453360,3475,3475,3475,3465,18
|
|
20240423,144300,229390820,3475,3460,3475,3460,219
|
|
20240423,144200,228632255,3475,3465,3475,3460,324
|
|
20240423,144100,227509615,3465,3475,3475,3465,18
|
|
20240423,144000,227447085,3475,3475,3475,3475,18
|
|
20240423,143900,227384535,3475,3475,3475,3475,11
|
|
20240423,143800,227346310,3475,3475,3475,3475,118
|
|
20240423,143700,226936260,3475,3475,3475,3475,8
|
|
20240423,143600,226908460,3475,3475,3475,3475,97
|
|
20240423,143500,226571385,3475,3475,3475,3475,11
|
|
20240423,143400,226533160,3475,3475,3475,3475,3
|
|
20240423,143300,226522735,3465,3465,3465,3465,0
|
|
20240423,143200,226522735,3465,3465,3465,3465,0
|
|
20240423,143100,226522735,3465,3465,3465,3465,0
|
|
20240423,143000,226522735,3465,3465,3465,3465,0
|
|
20240423,142900,226522735,3465,3465,3465,3465,837
|
|
20240423,142800,223622530,3475,3475,3475,3475,8
|
|
20240423,142700,223594730,3465,3465,3465,3465,0
|
|
20240423,142600,223594730,3465,3465,3465,3465,0
|
|
20240423,142500,223594730,3465,3465,3465,3465,0
|
|
20240423,142400,223594730,3465,3465,3465,3465,0
|
|
20240423,142300,223594730,3465,3465,3465,3465,0
|
|
20240423,142200,223594730,3465,3465,3465,3465,0
|
|
20240423,142100,223594730,3465,3465,3465,3465,500
|
|
20240423,142000,221862230,3475,3475,3475,3475,0
|
|
20240423,141900,221862230,3475,3475,3475,3475,0
|
|
20240423,141800,221862230,3475,3475,3475,3475,0
|
|
20240423,141700,221862230,3475,3475,3475,3475,0
|
|
20240423,141600,221862230,3475,3475,3475,3475,0
|
|
20240423,141500,221862230,3475,3475,3475,3475,0
|
|
20240423,141400,221862230,3475,3475,3475,3475,200
|
|
20240423,141300,221167230,3470,3470,3470,3470,0
|
|
20240423,141200,221167230,3470,3470,3470,3470,0
|
|
20240423,141100,221167230,3470,3470,3470,3470,0
|
|
20240423,141000,221167230,3470,3470,3470,3470,0
|
|
20240423,140900,221167230,3470,3470,3470,3470,8
|
|
20240423,140800,221139470,3465,3465,3465,3465,4
|
|
20240423,140700,221125610,3465,3465,3465,3465,0
|
|
20240423,140600,221125610,3465,3465,3465,3465,0
|
|
20240423,140500,221125610,3465,3465,3465,3465,0
|
|
20240423,140400,221125610,3465,3465,3465,3465,100
|
|
20240423,140300,220779110,3470,3470,3470,3470,0
|
|
20240423,140200,220779110,3470,3470,3470,3470,290
|
|
20240423,140100,219772810,3475,3475,3475,3475,1
|
|
20240423,140000,219769335,3465,3465,3465,3465,0
|
|
20240423,135900,219769335,3465,3465,3465,3465,0
|
|
20240423,135800,219769335,3465,3465,3465,3465,58
|
|
20240423,135700,219568365,3475,3475,3475,3475,0
|
|
20240423,135600,219568365,3475,3475,3475,3475,0
|
|
20240423,135500,219568365,3475,3475,3475,3475,300
|
|
20240423,135400,218525865,3470,3470,3470,3470,0
|
|
20240423,135300,218525865,3470,3470,3470,3470,10
|
|
20240423,135200,218491165,3475,3475,3475,3475,10
|
|
20240423,135100,218456415,3475,3475,3475,3475,0
|
|
20240423,135000,218456415,3475,3475,3475,3475,0
|
|
20240423,134900,218456415,3475,3475,3475,3475,0
|
|
20240423,134800,218456415,3475,3475,3475,3475,0
|
|
20240423,134700,218456415,3475,3475,3475,3475,1
|
|
20240423,134600,218452940,3465,3465,3465,3465,0
|
|
20240423,134500,218452940,3465,3465,3465,3465,0
|
|
20240423,134400,218452940,3465,3465,3465,3465,0
|
|
20240423,134300,218452940,3465,3465,3465,3465,1102
|
|
20240423,134200,214634510,3480,3480,3480,3480,0
|
|
20240423,134100,214634510,3480,3480,3480,3480,10
|
|
20240423,134000,214599710,3480,3480,3480,3480,0
|
|
20240423,133900,214599710,3480,3480,3480,3480,0
|
|
20240423,133800,214599710,3480,3480,3480,3480,0
|
|
20240423,133700,214599710,3480,3480,3480,3480,450
|
|
20240423,133600,213033710,3480,3480,3480,3480,11
|
|
20240423,133500,212995430,3470,3470,3470,3470,0
|
|
20240423,133400,212995430,3470,3470,3470,3470,0
|
|
20240423,133300,212995430,3470,3470,3470,3470,0
|
|
20240423,133200,212995430,3470,3470,3470,3470,0
|
|
20240423,133100,212995430,3470,3470,3470,3470,0
|
|
20240423,133000,212995430,3470,3470,3470,3470,0
|
|
20240423,132900,212995430,3470,3475,3475,3470,289
|
|
20240423,132800,211992580,3475,3475,3475,3475,0
|
|
20240423,132700,211992580,3475,3475,3475,3475,0
|
|
20240423,132600,211992580,3475,3475,3475,3475,0
|
|
20240423,132500,211992580,3475,3475,3475,3475,50
|
|
20240423,132400,211818830,3475,3475,3475,3475,12
|
|
20240423,132300,211777130,3475,3475,3475,3475,79
|
|
20240423,132200,211502605,3475,3475,3475,3475,5
|
|
20240423,132100,211485230,3470,3470,3470,3470,0
|
|
20240423,132000,211485230,3470,3470,3470,3470,0
|
|
20240423,131900,211485230,3470,3470,3470,3470,0
|
|
20240423,131800,211485230,3470,3470,3470,3470,400
|
|
20240423,131700,210097230,3480,3480,3480,3480,0
|
|
20240423,131600,210097230,3480,3480,3480,3480,501
|
|
20240423,131500,208353750,3480,3480,3480,3480,0
|
|
20240423,131400,208353750,3480,3480,3480,3480,0
|
|
20240423,131300,208353750,3480,3480,3480,3480,0
|
|
20240423,131200,208353750,3480,3480,3480,3480,0
|
|
20240423,131100,208353750,3480,3480,3480,3480,0
|
|
20240423,131000,208353750,3480,3480,3480,3480,0
|
|
20240423,130900,208353750,3480,3480,3480,3480,0
|
|
20240423,130800,208353750,3480,3475,3480,3475,300
|
|
20240423,130700,207310945,3465,3465,3465,3465,0
|
|
20240423,130600,207310945,3465,3465,3465,3465,0
|
|
20240423,130500,207310945,3465,3465,3465,3465,0
|
|
20240423,130400,207310945,3465,3465,3465,3465,0
|
|
20240423,130300,207310945,3465,3465,3465,3465,0
|
|
20240423,130200,207310945,3465,3465,3465,3465,0
|
|
20240423,130100,207310945,3465,3465,3465,3465,0
|
|
20240423,130000,207310945,3465,3470,3470,3465,946
|
|
20240423,125900,204032695,3475,3475,3475,3475,0
|
|
20240423,125800,204032695,3475,3475,3475,3475,54
|
|
20240423,125700,203845045,3480,3480,3480,3480,30
|
|
20240423,125600,203740645,3480,3480,3480,3480,0
|
|
20240423,125500,203740645,3480,3480,3480,3480,0
|
|
20240423,125400,203740645,3480,3470,3480,3465,160
|
|
20240423,125300,203184950,3475,3475,3475,3475,9
|
|
20240423,125200,203153675,3470,3470,3470,3470,36
|
|
20240423,125100,203028755,3465,3465,3465,3465,0
|
|
20240423,125000,203028755,3465,3465,3465,3465,0
|
|
20240423,124900,203028755,3465,3465,3465,3465,0
|
|
20240423,124800,203028755,3465,3465,3465,3465,295
|
|
20240423,124700,202006580,3465,3465,3465,3465,403
|
|
20240423,124600,200610185,3465,3465,3465,3465,0
|
|
20240423,124500,200610185,3465,3470,3470,3465,49
|
|
20240423,124400,200440335,3470,3470,3470,3470,0
|
|
20240423,124300,200440335,3470,3470,3470,3470,0
|
|
20240423,124200,200440335,3470,3470,3470,3470,0
|
|
20240423,124100,200440335,3470,3470,3470,3470,0
|
|
20240423,124000,200440335,3470,3470,3470,3470,0
|
|
20240423,123900,200440335,3470,3470,3470,3470,0
|
|
20240423,123800,200440335,3470,3470,3470,3470,43
|
|
20240423,123700,200291125,3470,3470,3470,3470,717
|
|
20240423,123600,197803135,3470,3470,3470,3470,146
|
|
20240423,123500,197296515,3470,3470,3470,3470,0
|
|
20240423,123400,197296515,3470,3470,3470,3470,0
|
|
20240423,123300,197296515,3470,3470,3470,3470,0
|
|
20240423,123200,197296515,3470,3470,3470,3470,0
|
|
20240423,123100,197296515,3470,3470,3470,3470,11
|
|
20240423,123000,197258345,3460,3460,3460,3460,50
|
|
20240423,122900,197085345,3470,3470,3470,3470,1
|
|
20240423,122800,197081875,3460,3460,3460,3460,2000
|
|
20240423,122700,190161875,3470,3470,3470,3470,0
|
|
20240423,122600,190161875,3470,3470,3470,3470,0
|
|
20240423,122500,190161875,3470,3470,3470,3470,2
|
|
20240423,122400,190154935,3470,3470,3470,3470,0
|
|
20240423,122300,190154935,3470,3470,3470,3470,3
|
|
20240423,122200,190144525,3470,3470,3470,3470,110
|
|
20240423,122100,189762825,3470,3470,3470,3470,0
|
|
20240423,122000,189762825,3470,3470,3470,3470,0
|
|
20240423,121900,189762825,3470,3470,3470,3470,0
|
|
20240423,121800,189762825,3470,3470,3470,3470,111
|
|
20240423,121700,189377655,3470,3470,3470,3470,0
|
|
20240423,121600,189377655,3470,3470,3470,3470,0
|
|
20240423,121500,189377655,3470,3470,3470,3470,200
|
|
20240423,121400,188683655,3470,3470,3470,3465,13
|
|
20240423,121300,188638595,3470,3465,3470,3465,2315
|
|
20240423,121200,180617115,3465,3465,3465,3465,101
|
|
20240423,121100,180267150,3470,3470,3470,3470,91
|
|
20240423,121000,179951380,3470,3470,3470,3470,0
|
|
20240423,120900,179951380,3470,3465,3470,3465,32
|
|
20240423,120800,179840345,3465,3465,3465,3465,207
|
|
20240423,120700,179123090,3465,3470,3470,3465,229
|
|
20240423,120600,178329105,3470,3470,3470,3470,0
|
|
20240423,120500,178329105,3470,3470,3470,3470,0
|
|
20240423,120400,178329105,3470,3470,3470,3470,0
|
|
20240423,120300,178329105,3470,3470,3470,3470,10
|
|
20240423,120200,178294405,3465,3465,3465,3465,255
|
|
20240423,120100,177410830,3470,3470,3470,3470,0
|
|
20240423,120000,177410830,3470,3470,3470,3470,0
|
|
20240423,115900,177410830,3470,3470,3470,3470,0
|
|
20240423,115800,177410830,3470,3470,3470,3470,8
|
|
20240423,115700,177383070,3470,3470,3470,3470,36
|
|
20240423,115600,177258150,3470,3470,3470,3470,126
|
|
20240423,115500,176820930,3470,3470,3470,3470,10
|
|
20240423,115400,176786230,3465,3465,3465,3465,0
|
|
20240423,115300,176786230,3465,3470,3470,3465,430
|
|
20240423,115200,175296265,3470,3470,3470,3470,16
|
|
20240423,115100,175240745,3465,3470,3470,3465,180
|
|
20240423,115000,174616995,3470,3470,3470,3470,5
|
|
20240423,114900,174599645,3470,3470,3470,3470,0
|
|
20240423,114800,174599645,3470,3470,3470,3470,0
|
|
20240423,114700,174599645,3470,3470,3470,3470,7
|
|
20240423,114600,174575355,3465,3465,3465,3465,0
|
|
20240423,114500,174575355,3465,3465,3465,3465,0
|
|
20240423,114400,174575355,3465,3465,3465,3465,0
|
|
20240423,114300,174575355,3465,3465,3465,3465,0
|
|
20240423,114200,174575355,3465,3465,3465,3465,0
|
|
20240423,114100,174575355,3465,3465,3465,3465,0
|
|
20240423,114000,174575355,3465,3465,3465,3465,0
|
|
20240423,113900,174575355,3465,3465,3465,3465,1
|
|
20240423,113800,174571890,3465,3465,3465,3465,439
|
|
20240423,113700,173050755,3465,3465,3465,3465,0
|
|
20240423,113600,173050755,3465,3465,3465,3465,0
|
|
20240423,113500,173050755,3465,3465,3465,3465,27
|
|
20240423,113400,172957200,3465,3465,3465,3465,0
|
|
20240423,113300,172957200,3465,3465,3465,3465,0
|
|
20240423,113200,172957200,3465,3465,3465,3465,115
|
|
20240423,113100,172558725,3470,3470,3470,3470,9
|
|
20240423,113000,172527495,3470,3470,3470,3470,5
|
|
20240423,112900,172510145,3470,3470,3470,3470,0
|
|
20240423,112800,172510145,3470,3470,3470,3470,10
|
|
20240423,112700,172475445,3460,3460,3460,3460,0
|
|
20240423,112600,172475445,3460,3460,3460,3460,0
|
|
20240423,112500,172475445,3460,3460,3460,3460,0
|
|
20240423,112400,172475445,3460,3460,3460,3460,0
|
|
20240423,112300,172475445,3460,3460,3460,3460,0
|
|
20240423,112200,172475445,3460,3460,3460,3460,0
|
|
20240423,112100,172475445,3460,3460,3460,3460,0
|
|
20240423,112000,172475445,3460,3460,3460,3460,125
|
|
20240423,111900,172042945,3470,3470,3470,3470,1
|
|
20240423,111800,172039475,3460,3460,3460,3460,11
|
|
20240423,111700,172001415,3470,3470,3470,3470,15
|
|
20240423,111600,171949365,3470,3470,3470,3470,0
|
|
20240423,111500,171949365,3470,3465,3470,3465,3
|
|
20240423,111400,171938960,3470,3470,3470,3470,0
|
|
20240423,111300,171938960,3470,3460,3470,3455,1745
|
|
20240423,111200,165907455,3460,3460,3460,3460,188
|
|
20240423,111100,165256975,3460,3460,3460,3460,490
|
|
20240423,111000,163561575,3470,3470,3470,3470,2
|
|
20240423,110900,163554635,3460,3460,3460,3460,0
|
|
20240423,110800,163554635,3460,3460,3460,3460,2
|
|
20240423,110700,163547715,3460,3460,3460,3460,0
|
|
20240423,110600,163547715,3460,3460,3460,3460,562
|
|
20240423,110500,161603195,3470,3470,3470,3470,0
|
|
20240423,110400,161603195,3470,3470,3470,3470,0
|
|
20240423,110300,161603195,3470,3470,3470,3470,0
|
|
20240423,110200,161603195,3470,3470,3470,3470,0
|
|
20240423,110100,161603195,3470,3470,3470,3470,29
|
|
20240423,110000,161502565,3460,3465,3465,3460,100
|
|
20240423,105900,161156385,3470,3470,3470,3470,3
|
|
20240423,105800,161145975,3475,3470,3475,3470,3
|
|
20240423,105700,161135555,3465,3465,3465,3465,0
|
|
20240423,105600,161135555,3465,3465,3465,3465,30
|
|
20240423,105500,161031605,3475,3475,3475,3465,626
|
|
20240423,105400,158862400,3465,3465,3465,3465,500
|
|
20240423,105300,157129900,3470,3470,3470,3470,0
|
|
20240423,105200,157129900,3470,3470,3470,3470,0
|
|
20240423,105100,157129900,3470,3475,3475,3470,5006
|
|
20240423,105000,139744660,3475,3475,3475,3475,0
|
|
20240423,104900,139744660,3475,3475,3475,3475,0
|
|
20240423,104800,139744660,3475,3475,3475,3475,1000
|
|
20240423,104700,136269660,3480,3480,3480,3480,10
|
|
20240423,104600,136234860,3480,3480,3480,3480,10
|
|
20240423,104500,136200060,3480,3480,3480,3480,0
|
|
20240423,104400,136200060,3480,3480,3480,3480,0
|
|
20240423,104300,136200060,3480,3480,3480,3480,2
|
|
20240423,104200,136193100,3480,3480,3480,3480,5
|
|
20240423,104100,136175700,3480,3480,3480,3480,6
|
|
20240423,104000,136154820,3480,3480,3480,3480,25
|
|
20240423,103900,136067820,3480,3480,3480,3480,22
|
|
20240423,103800,135991260,3480,3480,3480,3480,0
|
|
20240423,103700,135991260,3480,3480,3480,3480,2596
|
|
20240423,103600,126957180,3485,3485,3485,3485,0
|
|
20240423,103500,126957180,3485,3485,3485,3485,0
|
|
20240423,103400,126957180,3485,3485,3485,3485,300
|
|
20240423,103300,125911680,3485,3485,3485,3485,0
|
|
20240423,103200,125911680,3485,3485,3485,3485,0
|
|
20240423,103100,125911680,3485,3485,3485,3485,509
|
|
20240423,103000,124137815,3485,3485,3485,3485,7
|
|
20240423,102900,124113420,3485,3485,3485,3485,178
|
|
20240423,102800,123493090,3485,3485,3485,3485,110
|
|
20240423,102700,123109740,3480,3485,3485,3480,1534
|
|
20240423,102600,117766370,3490,3490,3490,3490,10
|
|
20240423,102500,117731470,3495,3495,3495,3495,100
|
|
20240423,102400,117381970,3495,3495,3495,3495,0
|
|
20240423,102300,117381970,3495,3495,3495,3495,70
|
|
20240423,102200,117137320,3490,3490,3490,3490,0
|
|
20240423,102100,117137320,3490,3490,3490,3490,0
|
|
20240423,102000,117137320,3490,3490,3490,3490,1483
|
|
20240423,101900,111961650,3495,3495,3495,3495,0
|
|
20240423,101800,111961650,3495,3495,3495,3495,9
|
|
20240423,101700,111930195,3495,3495,3495,3495,1
|
|
20240423,101600,111926700,3490,3490,3490,3490,0
|
|
20240423,101500,111926700,3490,3490,3490,3490,0
|
|
20240423,101400,111926700,3490,3490,3490,3490,23
|
|
20240423,101300,111846430,3490,3490,3490,3490,4
|
|
20240423,101200,111832470,3490,3490,3490,3490,573
|
|
20240423,101100,109832700,3490,3490,3490,3490,1
|
|
20240423,101000,109829210,3490,3485,3490,3485,103
|
|
20240423,100900,109470240,3485,3485,3485,3485,0
|
|
20240423,100800,109470240,3485,3490,3490,3485,248
|
|
20240423,100700,108605950,3490,3490,3490,3490,46
|
|
20240423,100600,108445410,3495,3495,3495,3495,1
|
|
20240423,100500,108441915,3490,3490,3490,3490,200
|
|
20240423,100400,107743915,3495,3495,3495,3495,0
|
|
20240423,100300,107743915,3495,3490,3495,3490,1440
|
|
20240423,100200,102717505,3490,3490,3490,3490,0
|
|
20240423,100100,102717505,3490,3490,3490,3490,0
|
|
20240423,100000,102717505,3490,3485,3490,3485,83
|
|
20240423,095900,102428245,3485,3485,3490,3485,552
|
|
20240423,095800,100502025,3490,3490,3490,3485,734
|
|
20240423,095700,97941950,3490,3485,3490,3485,101
|
|
20240423,095600,97589960,3490,3490,3490,3490,112
|
|
20240423,095500,97199080,3490,3490,3490,3485,241
|
|
20240423,095400,96359160,3485,3485,3485,3485,169
|
|
20240423,095300,95770195,3485,3485,3485,3485,29
|
|
20240423,095200,95669130,3490,3485,3490,3485,3
|
|
20240423,095100,95658665,3490,3485,3490,3485,102
|
|
20240423,095000,95303190,3485,3485,3485,3485,0
|
|
20240423,094900,95303190,3485,3485,3485,3485,0
|
|
20240423,094800,95303190,3485,3485,3490,3485,11
|
|
20240423,094700,95264830,3485,3485,3490,3485,206
|
|
20240423,094600,94546910,3485,3485,3485,3485,253
|
|
20240423,094500,93665205,3490,3485,3490,3485,108
|
|
20240423,094400,93288820,3485,3485,3485,3485,1
|
|
20240423,094300,93285335,3490,3490,3490,3490,7
|
|
20240423,094200,93260905,3485,3485,3485,3485,110
|
|
20240423,094100,92877555,3485,3485,3485,3485,50
|
|
20240423,094000,92703305,3485,3485,3485,3485,54
|
|
20240423,093900,92515115,3485,3485,3485,3485,338
|
|
20240423,093800,91337185,3485,3485,3485,3485,5
|
|
20240423,093700,91319760,3480,3485,3485,3480,16
|
|
20240423,093600,91264005,3490,3485,3490,3485,35
|
|
20240423,093500,91141880,3485,3480,3485,3480,291
|
|
20240423,093400,90127750,3485,3475,3485,3475,1518
|
|
20240423,093300,84845245,3480,3475,3480,3475,15
|
|
20240423,093200,84793050,3475,3475,3475,3475,6
|
|
20240423,093100,84772200,3475,3475,3475,3475,0
|
|
20240423,093000,84772200,3475,3475,3475,3470,913
|
|
20240423,092900,81599530,3475,3475,3475,3475,1
|
|
20240423,092800,81596055,3470,3470,3470,3470,1
|
|
20240423,092700,81592585,3470,3470,3470,3470,70
|
|
20240423,092600,81349685,3470,3470,3470,3470,0
|
|
20240423,092500,81349685,3470,3475,3475,3470,801
|
|
20240423,092400,78566215,3470,3475,3475,3470,60
|
|
20240423,092300,78357950,3475,3475,3475,3475,1625
|
|
20240423,092200,72711075,3480,3480,3480,3480,10
|
|
20240423,092100,72676275,3480,3480,3480,3480,2
|
|
20240423,092000,72669315,3480,3475,3480,3475,501
|
|
20240423,091900,70925840,3475,3470,3480,3470,4235
|
|
20240423,091800,56229390,3465,3465,3465,3465,1
|
|
20240423,091700,56225925,3465,3465,3465,3465,157
|
|
20240423,091600,55681920,3465,3475,3480,3465,3093
|
|
20240423,091500,44949200,3480,3475,3480,3470,600
|
|
20240423,091400,42866090,3470,3475,3475,3470,167
|
|
20240423,091300,42285770,3475,3475,3475,3475,52
|
|
20240423,091200,42105070,3475,3475,3475,3475,8
|
|
20240423,091100,42077270,3480,3480,3480,3475,16
|
|
20240423,091000,42021595,3480,3480,3480,3480,3
|
|
20240423,090900,42011155,3480,3480,3480,3480,325
|
|
20240423,090800,40880155,3480,3490,3490,3480,1319
|
|
20240423,090700,36285100,3490,3490,3490,3490,971
|
|
20240423,090600,32896310,3485,3480,3490,3475,3983
|
|
20240423,090500,19019035,3480,3470,3480,3470,1411
|
|
20240423,090400,14108765,3470,3475,3475,3470,1260
|
|
20240423,090300,9735420,3480,3475,3480,3475,5
|
|
20240423,090200,9718040,3475,3475,3475,3475,1
|
|
20240423,090100,9714565,3475,3475,3480,3475,1986
|
|
20240423,090000,2811675,3480,3475,3480,3475,809
|