619 lines
30 KiB
CSV
619 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240423,191600,505246645,3090,3090,3090,3090,2131
|
|
20240423,191500,505246645,3090,3090,3090,3090,0
|
|
20240423,191400,505246645,3090,3090,3090,3090,0
|
|
20240423,191300,505246645,3090,3090,3090,3090,0
|
|
20240423,191200,505246645,3090,3090,3090,3090,0
|
|
20240423,191100,505246645,3090,3090,3090,3090,0
|
|
20240423,191000,505246645,3090,3090,3090,3090,0
|
|
20240423,190900,505246645,3090,3090,3090,3090,0
|
|
20240423,190800,505246645,3090,3090,3090,3090,0
|
|
20240423,190700,505246645,3090,3090,3090,3090,0
|
|
20240423,190600,505246645,3090,3090,3090,3090,0
|
|
20240423,190500,505246645,3090,3090,3090,3090,0
|
|
20240423,190400,505246645,3090,3090,3090,3090,0
|
|
20240423,190300,505246645,3090,3090,3090,3090,0
|
|
20240423,190200,505246645,3090,3090,3090,3090,0
|
|
20240423,190100,505246645,3090,3090,3090,3090,0
|
|
20240423,190000,505246645,3090,3090,3090,3090,0
|
|
20240423,185900,505246645,3090,3090,3090,3090,0
|
|
20240423,185800,505246645,3090,3090,3090,3090,0
|
|
20240423,185700,505246645,3090,3090,3090,3090,0
|
|
20240423,185600,505246645,3090,3090,3090,3090,0
|
|
20240423,185500,505246645,3090,3090,3090,3090,0
|
|
20240423,185400,505246645,3090,3090,3090,3090,0
|
|
20240423,185300,505246645,3090,3090,3090,3090,0
|
|
20240423,185200,505246645,3090,3090,3090,3090,0
|
|
20240423,185100,505246645,3090,3090,3090,3090,0
|
|
20240423,185000,505246645,3090,3090,3090,3090,0
|
|
20240423,184900,505246645,3090,3090,3090,3090,0
|
|
20240423,184800,505246645,3090,3090,3090,3090,0
|
|
20240423,184700,505246645,3090,3090,3090,3090,0
|
|
20240423,184600,505246645,3090,3090,3090,3090,2131
|
|
20240423,184500,505246645,3090,3090,3090,3090,0
|
|
20240423,184400,505246645,3090,3090,3090,3090,0
|
|
20240423,184300,505246645,3090,3090,3090,3090,0
|
|
20240423,184200,505246645,3090,3090,3090,3090,0
|
|
20240423,184100,505246645,3090,3090,3090,3090,0
|
|
20240423,184000,505246645,3090,3090,3090,3090,0
|
|
20240423,183900,505246645,3090,3090,3090,3090,0
|
|
20240423,183800,505246645,3090,3090,3090,3090,0
|
|
20240423,183700,505246645,3090,3090,3090,3090,0
|
|
20240423,183600,505246645,3090,3090,3090,3090,0
|
|
20240423,183500,505246645,3090,3090,3090,3090,0
|
|
20240423,183400,505246645,3090,3090,3090,3090,0
|
|
20240423,183300,505246645,3090,3090,3090,3090,0
|
|
20240423,183200,505246645,3090,3090,3090,3090,0
|
|
20240423,183100,505246645,3090,3090,3090,3090,0
|
|
20240423,183000,505246645,3090,3090,3090,3090,0
|
|
20240423,182900,505246645,3090,3090,3090,3090,0
|
|
20240423,182800,505246645,3090,3090,3090,3090,0
|
|
20240423,182700,505246645,3090,3090,3090,3090,0
|
|
20240423,182600,505246645,3090,3090,3090,3090,0
|
|
20240423,182500,505246645,3090,3090,3090,3090,0
|
|
20240423,182400,505246645,3090,3090,3090,3090,0
|
|
20240423,182300,505246645,3090,3090,3090,3090,0
|
|
20240423,182200,505246645,3090,3090,3090,3090,0
|
|
20240423,182100,505246645,3090,3090,3090,3090,0
|
|
20240423,182000,505246645,3090,3090,3090,3090,0
|
|
20240423,181900,505246645,3090,3090,3090,3090,0
|
|
20240423,181800,505246645,3090,3090,3090,3090,0
|
|
20240423,181700,505246645,3090,3090,3090,3090,0
|
|
20240423,181600,505246645,3090,3090,3090,3090,2131
|
|
20240423,181500,505246645,3090,3090,3090,3090,0
|
|
20240423,181400,505246645,3090,3090,3090,3090,0
|
|
20240423,181300,505246645,3090,3090,3090,3090,0
|
|
20240423,181200,505246645,3090,3090,3090,3090,0
|
|
20240423,181100,505246645,3090,3090,3090,3090,0
|
|
20240423,181000,505246645,3090,3090,3090,3090,0
|
|
20240423,180900,505246645,3090,3090,3090,3090,0
|
|
20240423,180800,505246645,3090,3090,3090,3090,0
|
|
20240423,180700,505246645,3090,3090,3090,3090,0
|
|
20240423,180600,505246645,3090,3090,3090,3090,0
|
|
20240423,180500,505246645,3090,3090,3090,3090,0
|
|
20240423,180400,505246645,3090,3090,3090,3090,0
|
|
20240423,180300,505246645,3090,3090,3090,3090,0
|
|
20240423,180200,505246645,3090,3090,3090,3090,0
|
|
20240423,180100,505246645,3090,3090,3090,3090,0
|
|
20240423,180000,505246645,3090,3090,3090,3090,0
|
|
20240423,175900,505246645,3090,3090,3090,3090,0
|
|
20240423,175800,505246645,3090,3090,3090,3090,0
|
|
20240423,175700,505246645,3090,3090,3090,3090,0
|
|
20240423,175600,505246645,3090,3090,3090,3090,0
|
|
20240423,175500,505246645,3090,3090,3090,3090,0
|
|
20240423,175400,505246645,3090,3090,3090,3090,0
|
|
20240423,175300,505246645,3090,3090,3090,3090,0
|
|
20240423,175200,505246645,3090,3090,3090,3090,0
|
|
20240423,175100,505246645,3090,3090,3090,3090,0
|
|
20240423,175000,505246645,3090,3090,3090,3090,0
|
|
20240423,174900,505246645,3090,3090,3090,3090,0
|
|
20240423,174800,505246645,3090,3090,3090,3090,0
|
|
20240423,174700,505246645,3090,3090,3090,3090,0
|
|
20240423,174600,505246645,3090,3090,3090,3090,2131
|
|
20240423,174500,505246645,3090,3090,3090,3090,0
|
|
20240423,174400,505246645,3090,3090,3090,3090,0
|
|
20240423,174300,505246645,3090,3090,3090,3090,0
|
|
20240423,174200,505246645,3090,3090,3090,3090,0
|
|
20240423,174100,505246645,3090,3090,3090,3090,0
|
|
20240423,174000,505246645,3090,3090,3090,3090,0
|
|
20240423,173900,505246645,3090,3090,3090,3090,0
|
|
20240423,173800,505246645,3090,3090,3090,3090,0
|
|
20240423,173700,505246645,3090,3090,3090,3090,0
|
|
20240423,173600,505246645,3090,3090,3090,3090,0
|
|
20240423,173500,505246645,3090,3090,3090,3090,0
|
|
20240423,173400,505246645,3090,3090,3090,3090,0
|
|
20240423,173300,505246645,3090,3090,3090,3090,0
|
|
20240423,173200,505246645,3090,3090,3090,3090,0
|
|
20240423,173100,505246645,3090,3090,3090,3090,0
|
|
20240423,173000,505246645,3090,3090,3090,3090,0
|
|
20240423,172900,505246645,3090,3090,3090,3090,0
|
|
20240423,172800,505246645,3090,3090,3090,3090,0
|
|
20240423,172700,505246645,3090,3090,3090,3090,0
|
|
20240423,172600,505246645,3090,3090,3090,3090,0
|
|
20240423,172500,505246645,3090,3090,3090,3090,0
|
|
20240423,172400,505246645,3090,3090,3090,3090,0
|
|
20240423,172300,505246645,3090,3090,3090,3090,0
|
|
20240423,172200,505246645,3090,3090,3090,3090,0
|
|
20240423,172100,505246645,3090,3090,3090,3090,0
|
|
20240423,172000,505246645,3090,3090,3090,3090,0
|
|
20240423,171900,505246645,3090,3090,3090,3090,0
|
|
20240423,171800,505246645,3090,3090,3090,3090,0
|
|
20240423,171700,505246645,3090,3090,3090,3090,0
|
|
20240423,171600,505246645,3090,3090,3090,3090,2131
|
|
20240423,171500,505246645,3090,3090,3090,3090,0
|
|
20240423,171400,505246645,3090,3090,3090,3090,0
|
|
20240423,171300,505246645,3090,3090,3090,3090,0
|
|
20240423,171200,505246645,3090,3090,3090,3090,0
|
|
20240423,171100,505246645,3090,3090,3090,3090,0
|
|
20240423,171000,505246645,3090,3090,3090,3090,0
|
|
20240423,170900,505246645,3090,3090,3090,3090,0
|
|
20240423,170800,505246645,3090,3090,3090,3090,0
|
|
20240423,170700,505246645,3090,3090,3090,3090,0
|
|
20240423,170600,505246645,3090,3090,3090,3090,0
|
|
20240423,170500,505246645,3090,3090,3090,3090,0
|
|
20240423,170400,505246645,3090,3090,3090,3090,0
|
|
20240423,170300,505246645,3090,3090,3090,3090,0
|
|
20240423,170200,505246645,3090,3090,3090,3090,0
|
|
20240423,170100,505246645,3090,3090,3090,3090,0
|
|
20240423,170000,505246645,3090,3090,3090,3090,0
|
|
20240423,165900,505246645,3090,3090,3090,3090,0
|
|
20240423,165800,505246645,3090,3090,3090,3090,0
|
|
20240423,165700,505246645,3090,3090,3090,3090,0
|
|
20240423,165600,505246645,3090,3090,3090,3090,0
|
|
20240423,165500,505246645,3090,3090,3090,3090,0
|
|
20240423,165400,505246645,3090,3090,3090,3090,0
|
|
20240423,165300,505246645,3090,3090,3090,3090,0
|
|
20240423,165200,505246645,3090,3090,3090,3090,0
|
|
20240423,165100,505246645,3090,3090,3090,3090,0
|
|
20240423,165000,505246645,3090,3090,3090,3090,0
|
|
20240423,164900,505246645,3090,3090,3090,3090,0
|
|
20240423,164800,505246645,3090,3090,3090,3090,0
|
|
20240423,164700,505246645,3090,3090,3090,3090,0
|
|
20240423,164600,505246645,3090,3090,3090,3090,2131
|
|
20240423,164500,505246645,3090,3090,3090,3090,0
|
|
20240423,164400,505246645,3090,3090,3090,3090,0
|
|
20240423,164300,505246645,3090,3090,3090,3090,0
|
|
20240423,164200,505246645,3090,3090,3090,3090,0
|
|
20240423,164100,505246645,3090,3090,3090,3090,0
|
|
20240423,164000,505246645,3090,3090,3090,3090,0
|
|
20240423,163900,505246645,3090,3090,3090,3090,0
|
|
20240423,163800,505246645,3090,3090,3090,3090,0
|
|
20240423,163700,505246645,3090,3090,3090,3090,0
|
|
20240423,163600,505246645,3090,3090,3090,3090,0
|
|
20240423,163500,505246645,3090,3090,3090,3090,0
|
|
20240423,163400,505246645,3090,3090,3090,3090,0
|
|
20240423,163300,505246645,3090,3090,3090,3090,0
|
|
20240423,163200,505246645,3090,3090,3090,3090,0
|
|
20240423,163100,505246645,3090,3090,3090,3090,0
|
|
20240423,163000,505246645,3090,3090,3090,3090,0
|
|
20240423,162900,505246645,3090,3090,3090,3090,0
|
|
20240423,162800,505246645,3090,3090,3090,3090,0
|
|
20240423,162700,505246645,3090,3090,3090,3090,0
|
|
20240423,162600,505246645,3090,3090,3090,3090,0
|
|
20240423,162500,505246645,3090,3090,3090,3090,0
|
|
20240423,162400,505246645,3090,3090,3090,3090,0
|
|
20240423,162300,505246645,3090,3090,3090,3090,0
|
|
20240423,162200,505246645,3090,3090,3090,3090,0
|
|
20240423,162100,505246645,3090,3090,3090,3090,0
|
|
20240423,162000,505246645,3090,3090,3090,3090,0
|
|
20240423,161900,505246645,3090,3090,3090,3090,0
|
|
20240423,161800,505246645,3090,3090,3090,3090,0
|
|
20240423,161700,505246645,3090,3090,3090,3090,0
|
|
20240423,161600,505246645,3090,3090,3090,3090,2131
|
|
20240423,161500,505246645,3090,3090,3090,3090,0
|
|
20240423,161400,505246645,3090,3090,3090,3090,0
|
|
20240423,161300,505246645,3090,3090,3090,3090,0
|
|
20240423,161200,505246645,3090,3090,3090,3090,0
|
|
20240423,161100,505246645,3090,3090,3090,3090,0
|
|
20240423,161000,505246645,3090,3090,3090,3090,0
|
|
20240423,160900,505246645,3090,3090,3090,3090,0
|
|
20240423,160800,505246645,3090,3090,3090,3090,0
|
|
20240423,160700,505246645,3090,3090,3090,3090,0
|
|
20240423,160600,505246645,3090,3090,3090,3090,0
|
|
20240423,160500,505246645,3090,3090,3090,3090,0
|
|
20240423,160400,505246645,3090,3090,3090,3090,0
|
|
20240423,160300,505246645,3090,3090,3090,3090,0
|
|
20240423,160200,505246645,3090,3090,3090,3090,0
|
|
20240423,160100,505246645,3090,3090,3090,3090,0
|
|
20240423,160000,505246645,3090,3090,3090,3090,0
|
|
20240423,155900,505246645,3090,3090,3090,3090,0
|
|
20240423,155800,505246645,3090,3090,3090,3090,0
|
|
20240423,155700,505246645,3090,3090,3090,3090,0
|
|
20240423,155600,505246645,3090,3090,3090,3090,0
|
|
20240423,155500,505246645,3090,3090,3090,3090,0
|
|
20240423,155400,505246645,3090,3090,3090,3090,0
|
|
20240423,155300,505246645,3090,3090,3090,3090,0
|
|
20240423,155200,505246645,3090,3090,3090,3090,0
|
|
20240423,155100,505246645,3090,3090,3090,3090,0
|
|
20240423,155000,505246645,3090,3090,3090,3090,0
|
|
20240423,154900,505246645,3090,3090,3090,3090,0
|
|
20240423,154800,505246645,3090,3090,3090,3090,0
|
|
20240423,154700,505246645,3090,3090,3090,3090,0
|
|
20240423,154600,505246645,3090,3090,3090,3090,2131
|
|
20240423,154500,505246645,3090,3090,3090,3090,0
|
|
20240423,154400,505246645,3090,3090,3090,3090,0
|
|
20240423,154300,505246645,3090,3090,3090,3090,0
|
|
20240423,154200,505246645,3090,3090,3090,3090,0
|
|
20240423,154100,505246645,3090,3090,3090,3090,0
|
|
20240423,154000,505246645,3090,3090,3090,3090,0
|
|
20240423,153900,505246645,3090,3090,3090,3090,0
|
|
20240423,153800,505246645,3090,3090,3090,3090,0
|
|
20240423,153700,505246645,3090,3090,3090,3090,0
|
|
20240423,153600,505246645,3090,3090,3090,3090,0
|
|
20240423,153500,505246645,3090,3090,3090,3090,0
|
|
20240423,153400,505246645,3090,3090,3090,3090,0
|
|
20240423,153300,505246645,3090,3090,3090,3090,0
|
|
20240423,153200,505246645,3090,3090,3090,3090,0
|
|
20240423,153100,505246645,3090,3090,3090,3090,0
|
|
20240423,153000,505246645,3090,3090,3090,3090,2131
|
|
20240423,152900,498661855,3100,3100,3100,3100,0
|
|
20240423,152800,498661855,3100,3100,3100,3100,0
|
|
20240423,152700,498661855,3100,3100,3100,3100,0
|
|
20240423,152600,498661855,3100,3100,3100,3100,0
|
|
20240423,152500,498661855,3100,3100,3100,3100,0
|
|
20240423,152400,498661855,3100,3100,3100,3100,0
|
|
20240423,152300,498661855,3100,3100,3100,3100,0
|
|
20240423,152200,498661855,3100,3100,3100,3100,0
|
|
20240423,152100,498661855,3100,3100,3100,3100,0
|
|
20240423,152000,498661855,3100,3100,3100,3100,0
|
|
20240423,151900,498661855,3100,3095,3105,3095,285
|
|
20240423,151800,497777110,3100,3090,3105,3090,117
|
|
20240423,151700,497414740,3105,3090,3105,3090,9
|
|
20240423,151600,497386885,3090,3095,3105,3090,249
|
|
20240423,151500,496616205,3105,3105,3105,3095,536
|
|
20240423,151400,494956795,3100,3100,3100,3100,451
|
|
20240423,151300,493558695,3100,3095,3100,3095,22
|
|
20240423,151200,493490595,3100,3095,3100,3095,109
|
|
20240423,151100,493153185,3100,3100,3100,3100,0
|
|
20240423,151000,493153185,3100,3095,3100,3095,1371
|
|
20240423,150900,488904905,3095,3095,3095,3095,50
|
|
20240423,150800,488750155,3095,3095,3095,3095,75
|
|
20240423,150700,488518030,3085,3085,3085,3085,6000
|
|
20240423,150600,470008030,3090,3085,3090,3085,2383
|
|
20240423,150500,462654560,3095,3095,3095,3095,0
|
|
20240423,150400,462654560,3095,3095,3095,3095,10
|
|
20240423,150300,462623610,3095,3090,3095,3085,586
|
|
20240423,150200,460813890,3100,3100,3100,3100,0
|
|
20240423,150100,460813890,3100,3095,3100,3095,1015
|
|
20240423,150000,457672455,3095,3095,3095,3095,447
|
|
20240423,145900,456288990,3095,3095,3095,3095,575
|
|
20240423,145800,454509365,3105,3105,3105,3105,0
|
|
20240423,145700,454509365,3105,3105,3105,3105,0
|
|
20240423,145600,454509365,3105,3105,3105,3105,50
|
|
20240423,145500,454354115,3105,3105,3105,3105,591
|
|
20240423,145400,452519060,3100,3100,3105,3100,1127
|
|
20240423,145300,449025355,3105,3105,3105,3105,0
|
|
20240423,145200,449025355,3105,3105,3105,3105,0
|
|
20240423,145100,449025355,3105,3105,3105,3105,0
|
|
20240423,145000,449025355,3105,3090,3105,3090,6253
|
|
20240423,144900,429681605,3090,3090,3090,3090,1
|
|
20240423,144800,429678515,3090,3085,3090,3085,81
|
|
20240423,144700,429428625,3090,3090,3090,3090,301
|
|
20240423,144600,428498535,3085,3085,3085,3085,1981
|
|
20240423,144500,422387150,3085,3085,3085,3085,1
|
|
20240423,144400,422384065,3080,3080,3080,3080,956
|
|
20240423,144300,419439585,3080,3080,3080,3080,520
|
|
20240423,144200,417837985,3090,3090,3090,3090,168
|
|
20240423,144100,417318865,3085,3085,3085,3085,640
|
|
20240423,144000,415344465,3090,3090,3090,3090,325
|
|
20240423,143900,414340215,3080,3085,3085,3080,3000
|
|
20240423,143800,405100070,3090,3090,3090,3090,33
|
|
20240423,143700,404998100,3090,3085,3090,3085,2
|
|
20240423,143600,404991925,3095,3095,3095,3095,0
|
|
20240423,143500,404991925,3095,3095,3095,3095,1
|
|
20240423,143400,404988830,3090,3095,3095,3090,10
|
|
20240423,143300,404957915,3095,3095,3095,3095,0
|
|
20240423,143200,404957915,3095,3095,3095,3090,16
|
|
20240423,143100,404908440,3090,3095,3095,3090,13
|
|
20240423,143000,404868235,3090,3090,3095,3090,12
|
|
20240423,142900,404831125,3095,3090,3095,3090,14
|
|
20240423,142800,404787825,3095,3090,3095,3090,32
|
|
20240423,142700,404688935,3090,3090,3095,3090,930
|
|
20240423,142600,401812195,3090,3090,3095,3090,65
|
|
20240423,142500,401611315,3095,3095,3095,3090,32
|
|
20240423,142400,401512360,3090,3095,3095,3090,56
|
|
20240423,142300,401339290,3090,3095,3095,3090,101
|
|
20240423,142200,401027170,3090,3090,3090,3090,28
|
|
20240423,142100,400940650,3090,3090,3090,3090,41
|
|
20240423,142000,400813960,3090,3090,3090,3090,28
|
|
20240423,141900,400727440,3095,3095,3095,3095,0
|
|
20240423,141800,400727440,3095,3090,3095,3090,201
|
|
20240423,141700,400106345,3095,3095,3095,3095,100
|
|
20240423,141600,399796845,3090,3090,3095,3085,162
|
|
20240423,141500,399296300,3095,3095,3095,3090,362
|
|
20240423,141400,398177690,3090,3090,3090,3090,0
|
|
20240423,141300,398177690,3090,3095,3095,3090,15
|
|
20240423,141200,398131295,3090,3085,3090,3085,1334
|
|
20240423,141100,394009465,3090,3090,3090,3090,0
|
|
20240423,141000,394009465,3090,3085,3090,3085,387
|
|
20240423,140900,392815565,3080,3090,3090,3080,2982
|
|
20240423,140800,383629785,3080,3085,3085,3080,467
|
|
20240423,140700,382189590,3090,3090,3090,3090,0
|
|
20240423,140600,382189590,3090,3090,3090,3090,29
|
|
20240423,140500,382099980,3090,3090,3090,3090,0
|
|
20240423,140400,382099980,3090,3090,3090,3090,0
|
|
20240423,140300,382099980,3090,3090,3090,3090,11
|
|
20240423,140200,382065990,3085,3085,3085,3085,892
|
|
20240423,140100,379314170,3085,3085,3085,3085,1
|
|
20240423,140000,379311085,3085,3085,3085,3085,11
|
|
20240423,135900,379277150,3080,3080,3080,3080,1315
|
|
20240423,135800,375226950,3080,3080,3080,3080,2355
|
|
20240423,135700,367973550,3085,3085,3085,3085,0
|
|
20240423,135600,367973550,3085,3085,3085,3085,0
|
|
20240423,135500,367973550,3085,3085,3085,3085,1
|
|
20240423,135400,367970465,3090,3085,3090,3085,16
|
|
20240423,135300,367921095,3085,3085,3085,3085,270
|
|
20240423,135200,367088145,3090,3090,3090,3090,0
|
|
20240423,135100,367088145,3090,3090,3090,3090,0
|
|
20240423,135000,367088145,3090,3090,3090,3090,0
|
|
20240423,134900,367088145,3090,3090,3090,3090,0
|
|
20240423,134800,367088145,3090,3090,3090,3090,0
|
|
20240423,134700,367088145,3090,3090,3090,3090,0
|
|
20240423,134600,367088145,3090,3080,3090,3080,74
|
|
20240423,134500,366859855,3085,3085,3085,3085,0
|
|
20240423,134400,366859855,3085,3085,3085,3085,22
|
|
20240423,134300,366791985,3080,3085,3085,3080,91
|
|
20240423,134200,366511700,3080,3080,3080,3080,0
|
|
20240423,134100,366511700,3080,3080,3080,3080,0
|
|
20240423,134000,366511700,3080,3080,3080,3080,10
|
|
20240423,133900,366480900,3085,3085,3085,3080,801
|
|
20240423,133800,364013810,3090,3090,3090,3090,2
|
|
20240423,133700,364007630,3090,3090,3090,3090,0
|
|
20240423,133600,364007630,3090,3085,3090,3085,5
|
|
20240423,133500,363992200,3085,3080,3085,3080,233
|
|
20240423,133400,363273785,3080,3085,3085,3080,954
|
|
20240423,133300,360332215,3090,3090,3090,3090,0
|
|
20240423,133200,360332215,3090,3090,3090,3085,30
|
|
20240423,133100,360239615,3090,3090,3090,3090,2
|
|
20240423,133000,360233435,3090,3090,3090,3090,70
|
|
20240423,132900,360017135,3090,3090,3090,3090,100
|
|
20240423,132800,359708135,3090,3090,3090,3090,1
|
|
20240423,132700,359705045,3085,3085,3085,3085,198
|
|
20240423,132600,359094215,3090,3090,3090,3090,0
|
|
20240423,132500,359094215,3090,3090,3090,3090,0
|
|
20240423,132400,359094215,3090,3090,3090,3090,323
|
|
20240423,132300,358096145,3090,3085,3090,3085,562
|
|
20240423,132200,356362370,3085,3085,3085,3085,0
|
|
20240423,132100,356362370,3085,3080,3085,3080,93
|
|
20240423,132000,356075895,3085,3085,3085,3085,0
|
|
20240423,131900,356075895,3085,3085,3085,3085,0
|
|
20240423,131800,356075895,3085,3085,3085,3085,0
|
|
20240423,131700,356075895,3085,3085,3085,3085,0
|
|
20240423,131600,356075895,3085,3085,3085,3085,489
|
|
20240423,131500,354567330,3080,3085,3085,3080,165
|
|
20240423,131400,354059120,3085,3085,3085,3085,2
|
|
20240423,131300,354052950,3085,3095,3095,3085,382
|
|
20240423,131200,352874470,3090,3090,3090,3090,282
|
|
20240423,131100,352003090,3090,3090,3090,3090,0
|
|
20240423,131000,352003090,3090,3090,3090,3090,0
|
|
20240423,130900,352003090,3090,3085,3090,3085,4
|
|
20240423,130800,351990740,3090,3085,3090,3085,10
|
|
20240423,130700,351959865,3090,3090,3090,3090,10
|
|
20240423,130600,351928965,3090,3080,3090,3080,2106
|
|
20240423,130500,345437865,3080,3080,3080,3080,2
|
|
20240423,130400,345431705,3080,3080,3080,3080,17
|
|
20240423,130300,345379345,3080,3080,3080,3080,12
|
|
20240423,130200,345342385,3075,3075,3075,3075,61
|
|
20240423,130100,345154810,3080,3080,3080,3080,0
|
|
20240423,130000,345154810,3080,3085,3085,3075,1111
|
|
20240423,125900,341737935,3080,3085,3085,3080,96
|
|
20240423,125800,341442250,3080,3080,3080,3080,0
|
|
20240423,125700,341442250,3080,3085,3085,3080,2
|
|
20240423,125600,341436085,3080,3090,3090,3080,7
|
|
20240423,125500,341414500,3085,3080,3090,3080,9
|
|
20240423,125400,341386745,3090,3080,3090,3080,300
|
|
20240423,125300,340462200,3080,3080,3080,3080,0
|
|
20240423,125200,340462200,3080,3080,3080,3080,0
|
|
20240423,125100,340462200,3080,3085,3085,3080,11
|
|
20240423,125000,340428270,3085,3085,3085,3085,0
|
|
20240423,124900,340428270,3085,3085,3085,3085,2
|
|
20240423,124800,340422100,3085,3085,3085,3085,6
|
|
20240423,124700,340403590,3090,3090,3090,3090,0
|
|
20240423,124600,340403590,3090,3090,3090,3090,0
|
|
20240423,124500,340403590,3090,3090,3090,3090,0
|
|
20240423,124400,340403590,3090,3085,3090,3085,28
|
|
20240423,124300,340317205,3085,3090,3090,3085,19
|
|
20240423,124200,340258585,3085,3085,3085,3085,11
|
|
20240423,124100,340224650,3090,3090,3090,3090,0
|
|
20240423,124000,340224650,3090,3090,3090,3090,0
|
|
20240423,123900,340224650,3090,3080,3090,3080,441
|
|
20240423,123800,338865695,3085,3085,3085,3085,0
|
|
20240423,123700,338865695,3085,3080,3085,3080,16
|
|
20240423,123600,338816400,3075,3075,3080,3065,1985
|
|
20240423,123500,332722840,3070,3075,3080,3070,1800
|
|
20240423,123400,327191550,3080,3080,3080,3080,101
|
|
20240423,123300,326880470,3075,3075,3075,3075,0
|
|
20240423,123200,326880470,3075,3075,3080,3075,1030
|
|
20240423,123100,323713215,3070,3075,3075,3070,3001
|
|
20240423,123000,314497005,3075,3080,3080,3075,468
|
|
20240423,122900,313055795,3080,3080,3080,3080,565
|
|
20240423,122800,311315595,3085,3085,3085,3085,0
|
|
20240423,122700,311315595,3085,3085,3085,3085,0
|
|
20240423,122600,311315595,3085,3085,3085,3085,4
|
|
20240423,122500,311303255,3080,3080,3080,3080,300
|
|
20240423,122400,310379255,3085,3085,3085,3085,0
|
|
20240423,122300,310379255,3085,3080,3085,3075,492
|
|
20240423,122200,308864295,3085,3085,3085,3085,0
|
|
20240423,122100,308864295,3085,3085,3085,3085,0
|
|
20240423,122000,308864295,3085,3085,3085,3085,0
|
|
20240423,121900,308864295,3085,3085,3085,3085,3
|
|
20240423,121800,308855040,3085,3085,3085,3085,4
|
|
20240423,121700,308842700,3085,3080,3085,3080,51
|
|
20240423,121600,308685615,3080,3080,3080,3080,0
|
|
20240423,121500,308685615,3080,3085,3085,3080,51
|
|
20240423,121400,308528530,3085,3085,3085,3085,1
|
|
20240423,121300,308525445,3085,3080,3085,3080,51
|
|
20240423,121200,308368360,3085,3080,3085,3080,3
|
|
20240423,121100,308359110,3075,3085,3090,3075,406
|
|
20240423,121000,307108620,3080,3085,3090,3080,6
|
|
20240423,120900,307090125,3090,3085,3090,3085,16
|
|
20240423,120800,307040750,3090,3080,3090,3080,3752
|
|
20240423,120700,295484130,3075,3075,3075,3075,110
|
|
20240423,120600,295145880,3075,3070,3075,3070,158
|
|
20240423,120500,294660805,3075,3075,3075,3075,133
|
|
20240423,120400,294251830,3080,3080,3080,3080,0
|
|
20240423,120300,294251830,3080,3080,3080,3080,293
|
|
20240423,120200,293349390,3080,3080,3080,3080,0
|
|
20240423,120100,293349390,3080,3070,3080,3070,235
|
|
20240423,120000,292626740,3075,3075,3075,3075,1
|
|
20240423,115900,292623665,3075,3075,3075,3075,41
|
|
20240423,115800,292497590,3070,3065,3070,3065,3054
|
|
20240423,115700,283135675,3070,3075,3075,3070,839
|
|
20240423,115600,280559220,3080,3080,3080,3080,0
|
|
20240423,115500,280559220,3080,3080,3080,3080,0
|
|
20240423,115400,280559220,3080,3080,3080,3080,2
|
|
20240423,115300,280553060,3075,3075,3075,3075,200
|
|
20240423,115200,279938060,3075,3075,3075,3075,0
|
|
20240423,115100,279938060,3075,3075,3075,3075,0
|
|
20240423,115000,279938060,3075,3075,3075,3075,1
|
|
20240423,114900,279934985,3080,3075,3080,3075,12
|
|
20240423,114800,279898030,3080,3080,3080,3075,533
|
|
20240423,114700,278259035,3075,3075,3080,3075,104
|
|
20240423,114600,277939225,3080,3080,3080,3080,3
|
|
20240423,114500,277929985,3075,3080,3080,3075,34
|
|
20240423,114400,277825415,3075,3080,3080,3075,150
|
|
20240423,114300,277363600,3075,3080,3080,3075,302
|
|
20240423,114200,276434445,3080,3080,3080,3080,1
|
|
20240423,114100,276431365,3080,3075,3080,3075,6
|
|
20240423,114000,276412910,3075,3075,3080,3075,22
|
|
20240423,113900,276345255,3080,3075,3080,3075,283
|
|
20240423,113800,275475025,3070,3075,3075,3070,852
|
|
20240423,113700,272859215,3080,3080,3080,3080,0
|
|
20240423,113600,272859215,3080,3080,3080,3080,0
|
|
20240423,113500,272859215,3080,3080,3080,3080,2
|
|
20240423,113400,272853055,3075,3080,3080,3075,513
|
|
20240423,113300,271275575,3080,3080,3080,3080,6
|
|
20240423,113200,271257095,3080,3080,3080,3080,170
|
|
20240423,113100,270733495,3085,3080,3085,3080,284
|
|
20240423,113000,269858765,3075,3080,3080,3075,33
|
|
20240423,112900,269757135,3080,3085,3085,3080,509
|
|
20240423,112800,268189400,3080,3075,3080,3075,424
|
|
20240423,112700,266883945,3075,3080,3080,3075,73
|
|
20240423,112600,266659465,3075,3075,3080,3075,559
|
|
20240423,112500,264940515,3075,3080,3080,3075,56
|
|
20240423,112400,264768305,3075,3080,3080,3075,324
|
|
20240423,112300,263770475,3080,3080,3080,3080,0
|
|
20240423,112200,263770475,3080,3080,3080,3080,1
|
|
20240423,112100,263767395,3075,3080,3080,3075,13
|
|
20240423,112000,263727405,3080,3080,3080,3080,1
|
|
20240423,111900,263724325,3080,3080,3080,3080,76
|
|
20240423,111800,263490245,3080,3080,3080,3080,13
|
|
20240423,111700,263450205,3080,3075,3080,3075,572
|
|
20240423,111600,261691255,3075,3075,3075,3075,2
|
|
20240423,111500,261685105,3075,3075,3075,3075,20
|
|
20240423,111400,261623605,3075,3075,3075,3075,34
|
|
20240423,111300,261519055,3070,3070,3070,3070,284
|
|
20240423,111200,260647175,3070,3065,3070,3065,101
|
|
20240423,111100,260337605,3070,3070,3070,3065,317
|
|
20240423,111000,259364435,3065,3065,3065,3065,156
|
|
20240423,110900,258886295,3065,3065,3065,3060,3
|
|
20240423,110800,258877105,3055,3055,3060,3055,223
|
|
20240423,110700,258195820,3060,3060,3065,3055,1013
|
|
20240423,110600,255097760,3060,3060,3065,3060,17
|
|
20240423,110500,255045735,3060,3060,3065,3060,2063
|
|
20240423,110400,248732950,3065,3070,3070,3065,1497
|
|
20240423,110300,244144600,3070,3070,3070,3070,124
|
|
20240423,110200,243763920,3075,3075,3075,3075,0
|
|
20240423,110100,243763920,3075,3075,3075,3075,25
|
|
20240423,110000,243687045,3075,3075,3075,3075,34
|
|
20240423,105900,243582495,3075,3075,3075,3075,7
|
|
20240423,105800,243560970,3075,3075,3075,3075,551
|
|
20240423,105700,241866645,3075,3060,3075,3060,939
|
|
20240423,105600,238983980,3070,3075,3075,3065,6060
|
|
20240423,105500,220384345,3075,3075,3075,3075,408
|
|
20240423,105400,219129745,3080,3080,3080,3080,30
|
|
20240423,105300,219037345,3080,3075,3080,3070,465
|
|
20240423,105200,217608615,3075,3075,3075,3075,782
|
|
20240423,105100,215203965,3080,3085,3085,3075,633
|
|
20240423,105000,213253645,3090,3090,3090,3085,73
|
|
20240423,104900,213028425,3090,3090,3090,3085,155
|
|
20240423,104800,212550195,3090,3090,3090,3090,0
|
|
20240423,104700,212550195,3090,3085,3090,3085,162
|
|
20240423,104600,212049865,3090,3085,3090,3080,228
|
|
20240423,104500,211347470,3085,3085,3090,3085,15
|
|
20240423,104400,211301190,3085,3085,3085,3085,197
|
|
20240423,104300,210693445,3090,3090,3090,3085,236
|
|
20240423,104200,209965370,3090,3080,3090,3080,712
|
|
20240423,104100,207771150,3085,3090,3090,3085,1028
|
|
20240423,104000,204599730,3090,3090,3090,3090,0
|
|
20240423,103900,204599730,3090,3085,3090,3085,105
|
|
20240423,103800,204275795,3090,3080,3090,3075,3290
|
|
20240423,103700,194137110,3085,3100,3100,3080,5217
|
|
20240423,103600,178039560,3095,3100,3105,3095,4461
|
|
20240423,103500,164225240,3100,3100,3100,3100,500
|
|
20240423,103400,162675240,3100,3100,3100,3100,1
|
|
20240423,103300,162672140,3105,3100,3105,3095,651
|
|
20240423,103200,160654095,3100,3100,3100,3100,311
|
|
20240423,103100,159689995,3105,3105,3105,3105,1
|
|
20240423,103000,159686890,3100,3100,3100,3100,0
|
|
20240423,102900,159686890,3100,3100,3100,3100,512
|
|
20240423,102800,158099690,3105,3105,3105,3105,1
|
|
20240423,102700,158096585,3105,3105,3105,3105,1
|
|
20240423,102600,158093480,3105,3105,3105,3105,0
|
|
20240423,102500,158093480,3105,3105,3105,3105,850
|
|
20240423,102400,155454230,3105,3100,3105,3100,283
|
|
20240423,102300,154576070,3105,3100,3105,3100,11
|
|
20240423,102200,154541965,3100,3100,3100,3100,20
|
|
20240423,102100,154479965,3100,3100,3100,3100,60
|
|
20240423,102000,154293965,3105,3105,3105,3105,0
|
|
20240423,101900,154293965,3105,3100,3105,3100,201
|
|
20240423,101800,153670860,3105,3105,3105,3105,0
|
|
20240423,101700,153670860,3105,3100,3105,3100,101
|
|
20240423,101600,153357755,3105,3105,3105,3105,0
|
|
20240423,101500,153357755,3105,3105,3105,3105,695
|
|
20240423,101400,151199780,3105,3100,3105,3100,578
|
|
20240423,101300,149407975,3100,3100,3100,3100,0
|
|
20240423,101200,149407975,3100,3100,3100,3100,1
|
|
20240423,101100,149404875,3100,3100,3100,3100,152
|
|
20240423,101000,148933675,3100,3100,3100,3100,7
|
|
20240423,100900,148911975,3100,3100,3100,3100,0
|
|
20240423,100800,148911975,3100,3100,3100,3100,1
|
|
20240423,100700,148908875,3100,3100,3100,3100,56
|
|
20240423,100600,148735275,3105,3100,3105,3100,3219
|
|
20240423,100500,138756370,3105,3105,3115,3105,2992
|
|
20240423,100400,129466200,3115,3115,3115,3115,0
|
|
20240423,100300,129466200,3115,3115,3115,3115,0
|
|
20240423,100200,129466200,3115,3105,3115,3105,656
|
|
20240423,100100,127428785,3105,3105,3105,3105,0
|
|
20240423,100000,127428785,3105,3105,3105,3105,0
|
|
20240423,095900,127428785,3105,3105,3105,3105,0
|
|
20240423,095800,127428785,3105,3105,3105,3105,0
|
|
20240423,095700,127428785,3105,3100,3105,3100,117
|
|
20240423,095600,127066060,3100,3105,3105,3100,634
|
|
20240423,095500,125097605,3105,3105,3105,3105,0
|
|
20240423,095400,125097605,3105,3100,3105,3100,29
|
|
20240423,095300,125007655,3100,3100,3100,3100,4
|
|
20240423,095200,124995255,3100,3100,3100,3100,16
|
|
20240423,095100,124945655,3105,3105,3105,3105,0
|
|
20240423,095000,124945655,3105,3100,3105,3100,301
|
|
20240423,094900,124012550,3105,3105,3105,3105,26
|
|
20240423,094800,123931820,3095,3105,3105,3095,937
|
|
20240423,094700,121023605,3105,3105,3105,3100,15
|
|
20240423,094600,120977040,3100,3100,3100,3100,939
|
|
20240423,094500,118066140,3095,3095,3095,3095,0
|
|
20240423,094400,118066140,3095,3100,3100,3095,1546
|
|
20240423,094300,113276875,3100,3105,3105,3100,202
|
|
20240423,094200,112650660,3105,3105,3105,3105,8
|
|
20240423,094100,112625820,3105,3100,3105,3100,7
|
|
20240423,094000,112604110,3105,3105,3105,3105,38
|
|
20240423,093900,112486120,3105,3100,3105,3100,390
|
|
20240423,093800,111275220,3105,3115,3115,3105,1860
|
|
20240423,093700,105499860,3105,3110,3115,3105,112
|
|
20240423,093600,105152025,3110,3105,3110,3105,1042
|
|
20240423,093500,101911635,3105,3100,3105,3100,541
|
|
20240423,093400,100234330,3105,3110,3110,3105,533
|
|
20240423,093300,98578665,3115,3115,3115,3115,1342
|
|
20240423,093200,94398335,3115,3110,3115,3110,1094
|
|
20240423,093100,90995990,3115,3115,3120,3110,983
|
|
20240423,093000,87936310,3120,3110,3120,3110,257
|
|
20240423,092900,87137000,3120,3115,3120,3115,2
|
|
20240423,092800,87130765,3120,3120,3120,3115,1402
|
|
20240423,092700,82763400,3120,3120,3120,3120,162
|
|
20240423,092600,82257960,3125,3125,3125,3125,0
|
|
20240423,092500,82257960,3125,3125,3125,3125,3
|
|
20240423,092400,82248585,3125,3120,3125,3120,5
|
|
20240423,092300,82232975,3125,3125,3125,3125,114
|
|
20240423,092200,81876725,3125,3120,3125,3120,110
|
|
20240423,092100,81533225,3125,3120,3125,3120,74
|
|
20240423,092000,81301990,3125,3125,3125,3115,511
|
|
20240423,091900,79710180,3120,3115,3120,3115,378
|
|
20240423,091800,78530975,3120,3115,3120,3115,85
|
|
20240423,091700,78266195,3120,3120,3120,3120,13
|
|
20240423,091600,78225635,3120,3120,3120,3110,793
|
|
20240423,091500,75753310,3125,3125,3125,3120,59
|
|
20240423,091400,75568955,3110,3120,3120,3110,5912
|
|
20240423,091300,57137225,3130,3125,3130,3125,3008
|
|
20240423,091200,47737220,3125,3125,3125,3125,268
|
|
20240423,091100,46899720,3125,3125,3130,3125,701
|
|
20240423,091000,44709090,3130,3120,3130,3120,1127
|
|
20240423,090900,41184760,3125,3125,3125,3125,10
|
|
20240423,090800,41153510,3125,3115,3125,3115,1867
|
|
20240423,090700,35332050,3115,3125,3125,3115,732
|
|
20240423,090600,33050845,3120,3135,3135,3115,2327
|
|
20240423,090500,25784650,3135,3135,3145,3135,1145
|
|
20240423,090400,22193540,3135,3130,3135,3130,166
|
|
20240423,090300,21673955,3135,3125,3135,3120,1806
|
|
20240423,090200,16032400,3125,3120,3125,3115,2566
|
|
20240423,090100,8026545,3120,3120,3125,3115,2261
|
|
20240423,090000,977570,3120,3100,3125,3100,315
|