636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240422,193300,434871450,3130,3130,3130,3130,7544
|
|
20240422,193200,434871450,3130,3130,3130,3130,0
|
|
20240422,193100,434871450,3130,3130,3130,3130,0
|
|
20240422,193000,434871450,3130,3130,3130,3130,0
|
|
20240422,192900,434871450,3130,3130,3130,3130,0
|
|
20240422,192800,434871450,3130,3130,3130,3130,0
|
|
20240422,192700,434871450,3130,3130,3130,3130,0
|
|
20240422,192600,434871450,3130,3130,3130,3130,0
|
|
20240422,192500,434871450,3130,3130,3130,3130,0
|
|
20240422,192400,434871450,3130,3130,3130,3130,0
|
|
20240422,192300,434871450,3130,3130,3130,3130,0
|
|
20240422,192200,434871450,3130,3130,3130,3130,0
|
|
20240422,192100,434871450,3130,3130,3130,3130,0
|
|
20240422,192000,434871450,3130,3130,3130,3130,0
|
|
20240422,191900,434871450,3130,3130,3130,3130,0
|
|
20240422,191800,434871450,3130,3130,3130,3130,0
|
|
20240422,191700,434871450,3130,3130,3130,3130,0
|
|
20240422,191600,434871450,3130,3130,3130,3130,0
|
|
20240422,191500,434871450,3130,3130,3130,3130,0
|
|
20240422,191400,434871450,3130,3130,3130,3130,0
|
|
20240422,191300,434871450,3130,3130,3130,3130,0
|
|
20240422,191200,434871450,3130,3130,3130,3130,0
|
|
20240422,191100,434871450,3130,3130,3130,3130,0
|
|
20240422,191000,434871450,3130,3130,3130,3130,0
|
|
20240422,190900,434871450,3130,3130,3130,3130,0
|
|
20240422,190800,434871450,3130,3130,3130,3130,0
|
|
20240422,190700,434871450,3130,3130,3130,3130,0
|
|
20240422,190600,434871450,3130,3130,3130,3130,0
|
|
20240422,190500,434871450,3130,3130,3130,3130,0
|
|
20240422,190400,434871450,3130,3130,3130,3130,0
|
|
20240422,190300,434871450,3130,3130,3130,3130,7544
|
|
20240422,190200,434871450,3130,3130,3130,3130,0
|
|
20240422,190100,434871450,3130,3130,3130,3130,0
|
|
20240422,190000,434871450,3130,3130,3130,3130,0
|
|
20240422,185900,434871450,3130,3130,3130,3130,0
|
|
20240422,185800,434871450,3130,3130,3130,3130,0
|
|
20240422,185700,434871450,3130,3130,3130,3130,0
|
|
20240422,185600,434871450,3130,3130,3130,3130,0
|
|
20240422,185500,434871450,3130,3130,3130,3130,0
|
|
20240422,185400,434871450,3130,3130,3130,3130,0
|
|
20240422,185300,434871450,3130,3130,3130,3130,0
|
|
20240422,185200,434871450,3130,3130,3130,3130,0
|
|
20240422,185100,434871450,3130,3130,3130,3130,0
|
|
20240422,185000,434871450,3130,3130,3130,3130,0
|
|
20240422,184900,434871450,3130,3130,3130,3130,0
|
|
20240422,184800,434871450,3130,3130,3130,3130,0
|
|
20240422,184700,434871450,3130,3130,3130,3130,0
|
|
20240422,184600,434871450,3130,3130,3130,3130,0
|
|
20240422,184500,434871450,3130,3130,3130,3130,0
|
|
20240422,184400,434871450,3130,3130,3130,3130,0
|
|
20240422,184300,434871450,3130,3130,3130,3130,0
|
|
20240422,184200,434871450,3130,3130,3130,3130,0
|
|
20240422,184100,434871450,3130,3130,3130,3130,0
|
|
20240422,184000,434871450,3130,3130,3130,3130,0
|
|
20240422,183900,434871450,3130,3130,3130,3130,0
|
|
20240422,183800,434871450,3130,3130,3130,3130,0
|
|
20240422,183700,434871450,3130,3130,3130,3130,0
|
|
20240422,183600,434871450,3130,3130,3130,3130,0
|
|
20240422,183500,434871450,3130,3130,3130,3130,0
|
|
20240422,183400,434871450,3130,3130,3130,3130,0
|
|
20240422,183300,434871450,3130,3130,3130,3130,7544
|
|
20240422,183200,434871450,3130,3130,3130,3130,0
|
|
20240422,183100,434871450,3130,3130,3130,3130,0
|
|
20240422,183000,434871450,3130,3130,3130,3130,0
|
|
20240422,182900,434871450,3130,3130,3130,3130,0
|
|
20240422,182800,434871450,3130,3130,3130,3130,0
|
|
20240422,182700,434871450,3130,3130,3130,3130,0
|
|
20240422,182600,434871450,3130,3130,3130,3130,0
|
|
20240422,182500,434871450,3130,3130,3130,3130,0
|
|
20240422,182400,434871450,3130,3130,3130,3130,0
|
|
20240422,182300,434871450,3130,3130,3130,3130,0
|
|
20240422,182200,434871450,3130,3130,3130,3130,0
|
|
20240422,182100,434871450,3130,3130,3130,3130,0
|
|
20240422,182000,434871450,3130,3130,3130,3130,0
|
|
20240422,181900,434871450,3130,3130,3130,3130,0
|
|
20240422,181800,434871450,3130,3130,3130,3130,0
|
|
20240422,181700,434871450,3130,3130,3130,3130,0
|
|
20240422,181600,434871450,3130,3130,3130,3130,0
|
|
20240422,181500,434871450,3130,3130,3130,3130,0
|
|
20240422,181400,434871450,3130,3130,3130,3130,0
|
|
20240422,181300,434871450,3130,3130,3130,3130,0
|
|
20240422,181200,434871450,3130,3130,3130,3130,0
|
|
20240422,181100,434871450,3130,3130,3130,3130,0
|
|
20240422,181000,434871450,3130,3130,3130,3130,0
|
|
20240422,180900,434871450,3130,3130,3130,3130,0
|
|
20240422,180800,434871450,3130,3130,3130,3130,0
|
|
20240422,180700,434871450,3130,3130,3130,3130,0
|
|
20240422,180600,434871450,3130,3130,3130,3130,0
|
|
20240422,180500,434871450,3130,3130,3130,3130,0
|
|
20240422,180400,434871450,3130,3130,3130,3130,0
|
|
20240422,180300,434871450,3130,3130,3130,3130,7544
|
|
20240422,180200,434871450,3130,3130,3130,3130,0
|
|
20240422,180100,434871450,3130,3130,3130,3130,0
|
|
20240422,180000,434871450,3130,3130,3130,3130,0
|
|
20240422,175900,434871450,3130,3130,3130,3130,0
|
|
20240422,175800,434871450,3130,3130,3130,3130,0
|
|
20240422,175700,434871450,3130,3130,3130,3130,0
|
|
20240422,175600,434871450,3130,3130,3130,3130,0
|
|
20240422,175500,434871450,3130,3130,3130,3130,0
|
|
20240422,175400,434871450,3130,3130,3130,3130,0
|
|
20240422,175300,434871450,3130,3130,3130,3130,0
|
|
20240422,175200,434871450,3130,3130,3130,3130,0
|
|
20240422,175100,434871450,3130,3130,3130,3130,0
|
|
20240422,175000,434871450,3130,3130,3130,3130,0
|
|
20240422,174900,434871450,3130,3130,3130,3130,0
|
|
20240422,174800,434871450,3130,3130,3130,3130,0
|
|
20240422,174700,434871450,3130,3130,3130,3130,0
|
|
20240422,174600,434871450,3130,3130,3130,3130,0
|
|
20240422,174500,434871450,3130,3130,3130,3130,0
|
|
20240422,174400,434871450,3130,3130,3130,3130,0
|
|
20240422,174300,434871450,3130,3130,3130,3130,0
|
|
20240422,174200,434871450,3130,3130,3130,3130,0
|
|
20240422,174100,434871450,3130,3130,3130,3130,0
|
|
20240422,174000,434871450,3130,3130,3130,3130,0
|
|
20240422,173900,434871450,3130,3130,3130,3130,0
|
|
20240422,173800,434871450,3130,3130,3130,3130,0
|
|
20240422,173700,434871450,3130,3130,3130,3130,0
|
|
20240422,173600,434871450,3130,3130,3130,3130,0
|
|
20240422,173500,434871450,3130,3130,3130,3130,0
|
|
20240422,173400,434871450,3130,3130,3130,3130,0
|
|
20240422,173300,434871450,3130,3130,3130,3130,7544
|
|
20240422,173200,434871450,3130,3130,3130,3130,0
|
|
20240422,173100,434871450,3130,3130,3130,3130,0
|
|
20240422,173000,434871450,3130,3130,3130,3130,0
|
|
20240422,172900,434871450,3130,3130,3130,3130,0
|
|
20240422,172800,434871450,3130,3130,3130,3130,0
|
|
20240422,172700,434871450,3130,3130,3130,3130,0
|
|
20240422,172600,434871450,3130,3130,3130,3130,0
|
|
20240422,172500,434871450,3130,3130,3130,3130,0
|
|
20240422,172400,434871450,3130,3130,3130,3130,0
|
|
20240422,172300,434871450,3130,3130,3130,3130,0
|
|
20240422,172200,434871450,3130,3130,3130,3130,0
|
|
20240422,172100,434871450,3130,3130,3130,3130,0
|
|
20240422,172000,434871450,3130,3130,3130,3130,0
|
|
20240422,171900,434871450,3130,3130,3130,3130,0
|
|
20240422,171800,434871450,3130,3130,3130,3130,0
|
|
20240422,171700,434871450,3130,3130,3130,3130,0
|
|
20240422,171600,434871450,3130,3130,3130,3130,0
|
|
20240422,171500,434871450,3130,3130,3130,3130,0
|
|
20240422,171400,434871450,3130,3130,3130,3130,0
|
|
20240422,171300,434871450,3130,3130,3130,3130,0
|
|
20240422,171200,434871450,3130,3130,3130,3130,0
|
|
20240422,171100,434871450,3130,3130,3130,3130,0
|
|
20240422,171000,434871450,3130,3130,3130,3130,0
|
|
20240422,170900,434871450,3130,3130,3130,3130,0
|
|
20240422,170800,434871450,3130,3130,3130,3130,0
|
|
20240422,170700,434871450,3130,3130,3130,3130,0
|
|
20240422,170600,434871450,3130,3130,3130,3130,0
|
|
20240422,170500,434871450,3130,3130,3130,3130,0
|
|
20240422,170400,434871450,3130,3130,3130,3130,0
|
|
20240422,170300,434871450,3130,3130,3130,3130,7544
|
|
20240422,170200,434871450,3130,3130,3130,3130,0
|
|
20240422,170100,434871450,3130,3130,3130,3130,0
|
|
20240422,170000,434871450,3130,3130,3130,3130,0
|
|
20240422,165900,434871450,3130,3130,3130,3130,0
|
|
20240422,165800,434871450,3130,3130,3130,3130,0
|
|
20240422,165700,434871450,3130,3130,3130,3130,0
|
|
20240422,165600,434871450,3130,3130,3130,3130,0
|
|
20240422,165500,434871450,3130,3130,3130,3130,0
|
|
20240422,165400,434871450,3130,3130,3130,3130,0
|
|
20240422,165300,434871450,3130,3130,3130,3130,0
|
|
20240422,165200,434871450,3130,3130,3130,3130,0
|
|
20240422,165100,434871450,3130,3130,3130,3130,0
|
|
20240422,165000,434871450,3130,3130,3130,3130,0
|
|
20240422,164900,434871450,3130,3130,3130,3130,0
|
|
20240422,164800,434871450,3130,3130,3130,3130,0
|
|
20240422,164700,434871450,3130,3130,3130,3130,0
|
|
20240422,164600,434871450,3130,3130,3130,3130,0
|
|
20240422,164500,434871450,3130,3130,3130,3130,0
|
|
20240422,164400,434871450,3130,3130,3130,3130,0
|
|
20240422,164300,434871450,3130,3130,3130,3130,0
|
|
20240422,164200,434871450,3130,3130,3130,3130,0
|
|
20240422,164100,434871450,3130,3130,3130,3130,0
|
|
20240422,164000,434871450,3130,3130,3130,3130,0
|
|
20240422,163900,434871450,3130,3130,3130,3130,0
|
|
20240422,163800,434871450,3130,3130,3130,3130,0
|
|
20240422,163700,434871450,3130,3130,3130,3130,0
|
|
20240422,163600,434871450,3130,3130,3130,3130,0
|
|
20240422,163500,434871450,3130,3130,3130,3130,0
|
|
20240422,163400,434871450,3130,3130,3130,3130,0
|
|
20240422,163300,434871450,3130,3130,3130,3130,7544
|
|
20240422,163200,434871450,3130,3130,3130,3130,0
|
|
20240422,163100,434871450,3130,3130,3130,3130,0
|
|
20240422,163000,434871450,3130,3130,3130,3130,0
|
|
20240422,162900,434871450,3130,3130,3130,3130,0
|
|
20240422,162800,434871450,3130,3130,3130,3130,0
|
|
20240422,162700,434871450,3130,3130,3130,3130,0
|
|
20240422,162600,434871450,3130,3130,3130,3130,0
|
|
20240422,162500,434871450,3130,3130,3130,3130,0
|
|
20240422,162400,434871450,3130,3130,3130,3130,0
|
|
20240422,162300,434871450,3130,3130,3130,3130,0
|
|
20240422,162200,434871450,3130,3130,3130,3130,0
|
|
20240422,162100,434871450,3130,3130,3130,3130,0
|
|
20240422,162000,434871450,3130,3130,3130,3130,0
|
|
20240422,161900,434871450,3130,3130,3130,3130,0
|
|
20240422,161800,434871450,3130,3130,3130,3130,0
|
|
20240422,161700,434871450,3130,3130,3130,3130,0
|
|
20240422,161600,434871450,3130,3130,3130,3130,0
|
|
20240422,161500,434871450,3130,3130,3130,3130,0
|
|
20240422,161400,434871450,3130,3130,3130,3130,0
|
|
20240422,161300,434871450,3130,3130,3130,3130,0
|
|
20240422,161200,434871450,3130,3130,3130,3130,0
|
|
20240422,161100,434871450,3130,3130,3130,3130,0
|
|
20240422,161000,434871450,3130,3130,3130,3130,0
|
|
20240422,160900,434871450,3130,3130,3130,3130,0
|
|
20240422,160800,434871450,3130,3130,3130,3130,0
|
|
20240422,160700,434871450,3130,3130,3130,3130,0
|
|
20240422,160600,434871450,3130,3130,3130,3130,0
|
|
20240422,160500,434871450,3130,3130,3130,3130,0
|
|
20240422,160400,434871450,3130,3130,3130,3130,0
|
|
20240422,160300,434871450,3130,3130,3130,3130,7544
|
|
20240422,160200,434871450,3130,3130,3130,3130,0
|
|
20240422,160100,434871450,3130,3130,3130,3130,0
|
|
20240422,160000,434871450,3130,3130,3130,3130,0
|
|
20240422,155900,434871450,3130,3130,3130,3130,0
|
|
20240422,155800,434871450,3130,3130,3130,3130,0
|
|
20240422,155700,434871450,3130,3130,3130,3130,0
|
|
20240422,155600,434871450,3130,3130,3130,3130,0
|
|
20240422,155500,434871450,3130,3130,3130,3130,0
|
|
20240422,155400,434871450,3130,3130,3130,3130,0
|
|
20240422,155300,434871450,3130,3130,3130,3130,0
|
|
20240422,155200,434871450,3130,3130,3130,3130,0
|
|
20240422,155100,434871450,3130,3130,3130,3130,0
|
|
20240422,155000,434871450,3130,3130,3130,3130,0
|
|
20240422,154900,434871450,3130,3130,3130,3130,0
|
|
20240422,154800,434871450,3130,3130,3130,3130,0
|
|
20240422,154700,434871450,3130,3130,3130,3130,0
|
|
20240422,154600,434871450,3130,3130,3130,3130,0
|
|
20240422,154500,434871450,3130,3130,3130,3130,0
|
|
20240422,154400,434871450,3130,3130,3130,3130,0
|
|
20240422,154300,434871450,3130,3130,3130,3130,0
|
|
20240422,154200,434871450,3130,3130,3130,3130,0
|
|
20240422,154100,434871450,3130,3130,3130,3130,0
|
|
20240422,154000,434871450,3130,3130,3130,3130,0
|
|
20240422,153900,434871450,3130,3130,3130,3130,0
|
|
20240422,153800,434871450,3130,3130,3130,3130,0
|
|
20240422,153700,434871450,3130,3130,3130,3130,0
|
|
20240422,153600,434871450,3130,3130,3130,3130,0
|
|
20240422,153500,434871450,3130,3130,3130,3130,0
|
|
20240422,153400,434871450,3130,3130,3130,3130,0
|
|
20240422,153300,434871450,3130,3130,3130,3130,7544
|
|
20240422,153200,434871450,3130,3130,3130,3130,0
|
|
20240422,153100,434871450,3130,3130,3130,3130,0
|
|
20240422,153000,434871450,3130,3130,3130,3130,7544
|
|
20240422,152900,411258730,3130,3130,3130,3130,0
|
|
20240422,152800,411258730,3130,3130,3130,3130,0
|
|
20240422,152700,411258730,3130,3130,3130,3130,0
|
|
20240422,152600,411258730,3130,3130,3130,3130,0
|
|
20240422,152500,411258730,3130,3130,3130,3130,0
|
|
20240422,152400,411258730,3130,3130,3130,3130,0
|
|
20240422,152300,411258730,3130,3130,3130,3130,0
|
|
20240422,152200,411258730,3130,3130,3130,3130,0
|
|
20240422,152100,411258730,3130,3130,3130,3130,0
|
|
20240422,152000,411258730,3130,3130,3130,3130,0
|
|
20240422,151900,411258730,3130,3090,3130,3080,11992
|
|
20240422,151800,373970435,3105,3105,3105,3085,43
|
|
20240422,151700,373837520,3110,3110,3110,3095,668
|
|
20240422,151600,371770000,3095,3100,3115,3095,2403
|
|
20240422,151500,364326295,3110,3110,3110,3110,56
|
|
20240422,151400,364152135,3110,3110,3110,3110,12
|
|
20240422,151300,364114815,3110,3110,3110,3110,4
|
|
20240422,151200,364102375,3110,3110,3110,3110,13
|
|
20240422,151100,364061945,3110,3110,3110,3110,1
|
|
20240422,151000,364058835,3110,3110,3110,3110,5
|
|
20240422,150900,364043285,3110,3105,3110,3095,974
|
|
20240422,150800,361021950,3105,3095,3105,3095,2235
|
|
20240422,150700,354098610,3085,3095,3095,3085,451
|
|
20240422,150600,352706265,3095,3095,3095,3095,0
|
|
20240422,150500,352706265,3095,3095,3095,3095,0
|
|
20240422,150400,352706265,3095,3090,3095,3085,722
|
|
20240422,150300,350478720,3100,3100,3100,3100,0
|
|
20240422,150200,350478720,3100,3100,3100,3100,0
|
|
20240422,150100,350478720,3100,3100,3100,3100,0
|
|
20240422,150000,350478720,3100,3100,3100,3100,0
|
|
20240422,145900,350478720,3100,3100,3100,3100,0
|
|
20240422,145800,350478720,3100,3100,3100,3100,21
|
|
20240422,145700,350413620,3085,3085,3095,3080,12417
|
|
20240422,145600,312162880,3085,3090,3090,3085,203
|
|
20240422,145500,311536560,3100,3100,3100,3100,0
|
|
20240422,145400,311536560,3100,3100,3100,3100,0
|
|
20240422,145300,311536560,3100,3100,3100,3100,0
|
|
20240422,145200,311536560,3100,3100,3100,3100,20
|
|
20240422,145100,311474560,3100,3100,3100,3100,0
|
|
20240422,145000,311474560,3100,3100,3100,3100,0
|
|
20240422,144900,311474560,3100,3090,3100,3090,26
|
|
20240422,144800,311394110,3100,3100,3100,3100,0
|
|
20240422,144700,311394110,3100,3100,3100,3100,0
|
|
20240422,144600,311394110,3100,3100,3100,3100,0
|
|
20240422,144500,311394110,3100,3085,3100,3085,396
|
|
20240422,144400,310172180,3080,3095,3095,3080,540
|
|
20240422,144300,308505710,3100,3100,3100,3100,0
|
|
20240422,144200,308505710,3100,3095,3100,3095,31
|
|
20240422,144100,308409700,3100,3100,3100,3095,43
|
|
20240422,144000,308276545,3085,3090,3100,3085,2002
|
|
20240422,143900,302100255,3100,3100,3100,3100,0
|
|
20240422,143800,302100255,3100,3100,3100,3100,0
|
|
20240422,143700,302100255,3100,3100,3100,3100,0
|
|
20240422,143600,302100255,3100,3090,3100,3090,238
|
|
20240422,143500,301364825,3100,3095,3100,3095,12
|
|
20240422,143400,301327680,3100,3100,3100,3100,1
|
|
20240422,143300,301324580,3100,3100,3100,3100,0
|
|
20240422,143200,301324580,3100,3100,3100,3100,0
|
|
20240422,143100,301324580,3100,3100,3100,3100,12
|
|
20240422,143000,301287380,3100,3100,3100,3090,284
|
|
20240422,142900,300409750,3100,3100,3100,3100,100
|
|
20240422,142800,300099750,3100,3100,3100,3100,21
|
|
20240422,142700,300034650,3095,3080,3100,3080,483
|
|
20240422,142600,298542995,3080,3095,3095,3080,1026
|
|
20240422,142500,295379050,3105,3105,3105,3105,0
|
|
20240422,142400,295379050,3105,3105,3105,3105,0
|
|
20240422,142300,295379050,3105,3105,3105,3105,1
|
|
20240422,142200,295375945,3085,3090,3090,3085,524
|
|
20240422,142100,293756790,3105,3085,3105,3085,96
|
|
20240422,142000,293460610,3105,3105,3105,3105,3
|
|
20240422,141900,293451295,3085,3085,3110,3085,137
|
|
20240422,141800,293027025,3110,3110,3110,3110,0
|
|
20240422,141700,293027025,3110,3095,3110,3085,6280
|
|
20240422,141600,273631940,3095,3095,3095,3095,630
|
|
20240422,141500,271682090,3115,3100,3115,3100,529
|
|
20240422,141400,270042010,3100,3100,3100,3100,0
|
|
20240422,141300,270042010,3100,3100,3100,3100,5
|
|
20240422,141200,270026510,3100,3100,3100,3100,0
|
|
20240422,141100,270026510,3100,3100,3100,3100,0
|
|
20240422,141000,270026510,3100,3100,3100,3100,184
|
|
20240422,140900,269456110,3120,3120,3120,3120,0
|
|
20240422,140800,269456110,3120,3120,3120,3120,0
|
|
20240422,140700,269456110,3120,3120,3120,3120,0
|
|
20240422,140600,269456110,3120,3120,3120,3120,0
|
|
20240422,140500,269456110,3120,3120,3120,3120,0
|
|
20240422,140400,269456110,3120,3120,3120,3120,0
|
|
20240422,140300,269456110,3120,3120,3120,3120,0
|
|
20240422,140200,269456110,3120,3120,3120,3120,0
|
|
20240422,140100,269456110,3120,3120,3120,3120,0
|
|
20240422,140000,269456110,3120,3120,3120,3120,0
|
|
20240422,135900,269456110,3120,3120,3120,3120,0
|
|
20240422,135800,269456110,3120,3120,3120,3120,0
|
|
20240422,135700,269456110,3120,3120,3120,3120,0
|
|
20240422,135600,269456110,3120,3105,3120,3100,240
|
|
20240422,135500,268711845,3120,3120,3120,3120,0
|
|
20240422,135400,268711845,3120,3120,3120,3120,0
|
|
20240422,135300,268711845,3120,3120,3120,3120,0
|
|
20240422,135200,268711845,3120,3120,3120,3120,0
|
|
20240422,135100,268711845,3120,3120,3120,3120,0
|
|
20240422,135000,268711845,3120,3120,3120,3120,0
|
|
20240422,134900,268711845,3120,3120,3120,3120,0
|
|
20240422,134800,268711845,3120,3120,3120,3120,0
|
|
20240422,134700,268711845,3120,3120,3120,3120,0
|
|
20240422,134600,268711845,3120,3120,3120,3120,2
|
|
20240422,134500,268705605,3110,3110,3110,3110,1
|
|
20240422,134400,268702495,3120,3110,3120,3110,4
|
|
20240422,134300,268690025,3120,3120,3120,3120,0
|
|
20240422,134200,268690025,3120,3120,3120,3120,0
|
|
20240422,134100,268690025,3120,3120,3120,3120,0
|
|
20240422,134000,268690025,3120,3120,3120,3120,0
|
|
20240422,133900,268690025,3120,3120,3120,3120,0
|
|
20240422,133800,268690025,3120,3120,3120,3120,0
|
|
20240422,133700,268690025,3120,3120,3120,3120,0
|
|
20240422,133600,268690025,3120,3120,3120,3120,0
|
|
20240422,133500,268690025,3120,3120,3120,3120,0
|
|
20240422,133400,268690025,3120,3120,3120,3120,0
|
|
20240422,133300,268690025,3120,3115,3120,3115,103
|
|
20240422,133200,268369165,3120,3120,3120,3120,5
|
|
20240422,133100,268353565,3120,3120,3120,3120,0
|
|
20240422,133000,268353565,3120,3120,3120,3120,0
|
|
20240422,132900,268353565,3120,3120,3120,3120,0
|
|
20240422,132800,268353565,3120,3115,3120,3115,3
|
|
20240422,132700,268344210,3120,3120,3120,3120,0
|
|
20240422,132600,268344210,3120,3120,3120,3120,0
|
|
20240422,132500,268344210,3120,3120,3120,3120,0
|
|
20240422,132400,268344210,3120,3120,3120,3120,0
|
|
20240422,132300,268344210,3120,3120,3120,3120,0
|
|
20240422,132200,268344210,3120,3120,3120,3120,0
|
|
20240422,132100,268344210,3120,3120,3120,3120,0
|
|
20240422,132000,268344210,3120,3120,3120,3120,0
|
|
20240422,131900,268344210,3120,3120,3120,3120,0
|
|
20240422,131800,268344210,3120,3120,3120,3120,0
|
|
20240422,131700,268344210,3120,3120,3120,3120,0
|
|
20240422,131600,268344210,3120,3120,3120,3120,0
|
|
20240422,131500,268344210,3120,3120,3120,3120,0
|
|
20240422,131400,268344210,3120,3120,3120,3120,0
|
|
20240422,131300,268344210,3120,3120,3120,3120,0
|
|
20240422,131200,268344210,3120,3120,3120,3120,0
|
|
20240422,131100,268344210,3120,3120,3120,3120,0
|
|
20240422,131000,268344210,3120,3120,3120,3120,0
|
|
20240422,130900,268344210,3120,3120,3120,3120,0
|
|
20240422,130800,268344210,3120,3120,3120,3120,0
|
|
20240422,130700,268344210,3120,3120,3120,3120,0
|
|
20240422,130600,268344210,3120,3120,3120,3120,0
|
|
20240422,130500,268344210,3120,3120,3120,3120,0
|
|
20240422,130400,268344210,3120,3120,3120,3120,0
|
|
20240422,130300,268344210,3120,3120,3120,3120,2
|
|
20240422,130200,268337970,3120,3120,3120,3120,0
|
|
20240422,130100,268337970,3120,3120,3120,3120,0
|
|
20240422,130000,268337970,3120,3120,3120,3120,0
|
|
20240422,125900,268337970,3120,3120,3120,3120,0
|
|
20240422,125800,268337970,3120,3120,3120,3120,0
|
|
20240422,125700,268337970,3120,3120,3120,3120,0
|
|
20240422,125600,268337970,3120,3120,3120,3120,0
|
|
20240422,125500,268337970,3120,3120,3120,3120,55
|
|
20240422,125400,268166370,3120,3120,3120,3120,0
|
|
20240422,125300,268166370,3120,3120,3120,3120,18
|
|
20240422,125200,268110210,3120,3120,3120,3120,22
|
|
20240422,125100,268041570,3120,3120,3120,3120,0
|
|
20240422,125000,268041570,3120,3120,3120,3120,15
|
|
20240422,124900,267994770,3120,3120,3120,3120,0
|
|
20240422,124800,267994770,3120,3120,3120,3120,12
|
|
20240422,124700,267957330,3095,3105,3105,3095,3761
|
|
20240422,124600,256309630,3120,3120,3120,3120,0
|
|
20240422,124500,256309630,3120,3120,3120,3120,0
|
|
20240422,124400,256309630,3120,3120,3120,3120,0
|
|
20240422,124300,256309630,3120,3120,3120,3120,0
|
|
20240422,124200,256309630,3120,3120,3120,3120,0
|
|
20240422,124100,256309630,3120,3120,3120,3120,0
|
|
20240422,124000,256309630,3120,3120,3120,3120,0
|
|
20240422,123900,256309630,3120,3120,3120,3120,0
|
|
20240422,123800,256309630,3120,3100,3120,3100,211
|
|
20240422,123700,255655290,3110,3110,3110,3110,0
|
|
20240422,123600,255655290,3110,3110,3110,3110,100
|
|
20240422,123500,255344290,3120,3120,3120,3120,0
|
|
20240422,123400,255344290,3120,3120,3120,3120,3761
|
|
20240422,123300,243609970,3120,3120,3120,3120,0
|
|
20240422,123200,243609970,3120,3120,3120,3120,0
|
|
20240422,123100,243609970,3120,3120,3120,3120,0
|
|
20240422,123000,243609970,3120,3120,3120,3120,1
|
|
20240422,122900,243606850,3120,3100,3120,3100,11
|
|
20240422,122800,243572550,3120,3100,3120,3100,13
|
|
20240422,122700,243532010,3120,3100,3120,3100,119
|
|
20240422,122600,243162890,3120,3120,3120,3120,0
|
|
20240422,122500,243162890,3120,3120,3120,3120,0
|
|
20240422,122400,243162890,3120,3120,3120,3120,0
|
|
20240422,122300,243162890,3120,3120,3120,3120,22
|
|
20240422,122200,243094250,3100,3120,3125,3100,635
|
|
20240422,122100,241125230,3105,3105,3105,3105,336
|
|
20240422,122000,240081950,3110,3120,3120,3105,1128
|
|
20240422,121900,236575240,3135,3135,3135,3135,0
|
|
20240422,121800,236575240,3135,3135,3135,3135,0
|
|
20240422,121700,236575240,3135,3135,3135,3135,0
|
|
20240422,121600,236575240,3135,3130,3135,3130,51
|
|
20240422,121500,236415540,3120,3120,3120,3120,0
|
|
20240422,121400,236415540,3120,3120,3120,3120,0
|
|
20240422,121300,236415540,3120,3120,3120,3120,10
|
|
20240422,121200,236384340,3130,3130,3130,3130,0
|
|
20240422,121100,236384340,3130,3120,3130,3120,31
|
|
20240422,121000,236287410,3135,3135,3135,3135,0
|
|
20240422,120900,236287410,3135,3135,3135,3135,0
|
|
20240422,120800,236287410,3135,3135,3135,3135,0
|
|
20240422,120700,236287410,3135,3120,3135,3115,360
|
|
20240422,120600,235164730,3135,3135,3135,3135,0
|
|
20240422,120500,235164730,3135,3135,3135,3135,0
|
|
20240422,120400,235164730,3135,3135,3135,3135,25
|
|
20240422,120300,235086355,3140,3140,3140,3140,0
|
|
20240422,120200,235086355,3140,3140,3140,3140,0
|
|
20240422,120100,235086355,3140,3140,3140,3140,0
|
|
20240422,120000,235086355,3140,3140,3140,3140,0
|
|
20240422,115900,235086355,3140,3140,3140,3140,0
|
|
20240422,115800,235086355,3140,3140,3140,3140,0
|
|
20240422,115700,235086355,3140,3140,3140,3140,0
|
|
20240422,115600,235086355,3140,3140,3140,3140,0
|
|
20240422,115500,235086355,3140,3140,3140,3140,0
|
|
20240422,115400,235086355,3140,3140,3140,3140,0
|
|
20240422,115300,235086355,3140,3140,3140,3140,1
|
|
20240422,115200,235083215,3140,3140,3140,3140,0
|
|
20240422,115100,235083215,3140,3140,3140,3140,0
|
|
20240422,115000,235083215,3140,3140,3140,3140,4
|
|
20240422,114900,235070655,3145,3145,3145,3145,0
|
|
20240422,114800,235070655,3145,3145,3145,3145,0
|
|
20240422,114700,235070655,3145,3145,3145,3145,0
|
|
20240422,114600,235070655,3145,3145,3145,3145,0
|
|
20240422,114500,235070655,3145,3145,3145,3145,0
|
|
20240422,114400,235070655,3145,3145,3145,3145,0
|
|
20240422,114300,235070655,3145,3145,3145,3145,0
|
|
20240422,114200,235070655,3145,3140,3145,3140,13
|
|
20240422,114100,235029775,3115,3115,3115,3115,1
|
|
20240422,114000,235026660,3145,3145,3145,3145,0
|
|
20240422,113900,235026660,3145,3140,3145,3140,44
|
|
20240422,113800,234888430,3115,3120,3120,3115,40
|
|
20240422,113700,234763780,3150,3150,3150,3150,0
|
|
20240422,113600,234763780,3150,3150,3150,3150,0
|
|
20240422,113500,234763780,3150,3150,3150,3150,0
|
|
20240422,113400,234763780,3150,3150,3150,3150,0
|
|
20240422,113300,234763780,3150,3140,3150,3140,2042
|
|
20240422,113200,228341930,3140,3140,3140,3140,0
|
|
20240422,113100,228341930,3140,3140,3140,3140,40
|
|
20240422,113000,228216330,3150,3115,3150,3115,5000
|
|
20240422,112900,212539825,3115,3115,3115,3115,0
|
|
20240422,112800,212539825,3115,3115,3115,3115,0
|
|
20240422,112700,212539825,3115,3100,3115,3100,511
|
|
20240422,112600,210955560,3115,3115,3115,3115,0
|
|
20240422,112500,210955560,3115,3115,3115,3115,250
|
|
20240422,112400,210176810,3115,3115,3115,3115,0
|
|
20240422,112300,210176810,3115,3115,3115,3115,0
|
|
20240422,112200,210176810,3115,3115,3115,3115,500
|
|
20240422,112100,208619310,3115,3110,3115,3110,985
|
|
20240422,112000,205553535,3115,3115,3115,3115,12
|
|
20240422,111900,205516155,3115,3095,3115,3095,653
|
|
20240422,111800,203494880,3115,3115,3115,3115,13
|
|
20240422,111700,203454385,3095,3095,3095,3095,0
|
|
20240422,111600,203454385,3095,3095,3095,3095,57
|
|
20240422,111500,203277970,3095,3095,3095,3095,0
|
|
20240422,111400,203277970,3095,3095,3095,3095,339
|
|
20240422,111300,202228765,3120,3120,3120,3120,0
|
|
20240422,111200,202228765,3120,3120,3120,3120,0
|
|
20240422,111100,202228765,3120,3105,3120,3095,2077
|
|
20240422,111000,195788510,3120,3120,3120,3120,0
|
|
20240422,110900,195788510,3120,3120,3120,3120,0
|
|
20240422,110800,195788510,3120,3120,3120,3120,0
|
|
20240422,110700,195788510,3120,3120,3120,3120,0
|
|
20240422,110600,195788510,3120,3120,3120,3120,1
|
|
20240422,110500,195785390,3120,3120,3120,3120,0
|
|
20240422,110400,195785390,3120,3120,3120,3120,0
|
|
20240422,110300,195785390,3120,3120,3120,3120,0
|
|
20240422,110200,195785390,3120,3120,3120,3120,0
|
|
20240422,110100,195785390,3120,3120,3120,3120,0
|
|
20240422,110000,195785390,3120,3120,3120,3120,0
|
|
20240422,105900,195785390,3120,3120,3120,3120,1
|
|
20240422,105800,195782270,3120,3120,3120,3120,0
|
|
20240422,105700,195782270,3120,3120,3120,3120,70
|
|
20240422,105600,195563870,3120,3115,3120,3105,25
|
|
20240422,105500,195485890,3115,3115,3115,3115,0
|
|
20240422,105400,195485890,3115,3115,3115,3115,0
|
|
20240422,105300,195485890,3115,3115,3115,3115,1000
|
|
20240422,105200,192370890,3115,3115,3115,3115,0
|
|
20240422,105100,192370890,3115,3115,3115,3115,12
|
|
20240422,105000,192333510,3105,3105,3105,3105,0
|
|
20240422,104900,192333510,3105,3105,3105,3105,0
|
|
20240422,104800,192333510,3105,3105,3105,3105,0
|
|
20240422,104700,192333510,3105,3105,3105,3105,0
|
|
20240422,104600,192333510,3105,3105,3105,3105,0
|
|
20240422,104500,192333510,3105,3110,3110,3105,40
|
|
20240422,104400,192209260,3120,3120,3120,3120,0
|
|
20240422,104300,192209260,3120,3120,3120,3120,0
|
|
20240422,104200,192209260,3120,3120,3120,3120,0
|
|
20240422,104100,192209260,3120,3120,3120,3120,0
|
|
20240422,104000,192209260,3120,3120,3120,3120,0
|
|
20240422,103900,192209260,3120,3120,3120,3120,0
|
|
20240422,103800,192209260,3120,3120,3120,3120,0
|
|
20240422,103700,192209260,3120,3120,3120,3120,0
|
|
20240422,103600,192209260,3120,3120,3120,3120,0
|
|
20240422,103500,192209260,3120,3120,3120,3120,0
|
|
20240422,103400,192209260,3120,3120,3120,3120,0
|
|
20240422,103300,192209260,3120,3120,3120,3120,0
|
|
20240422,103200,192209260,3120,3115,3120,3115,15
|
|
20240422,103100,192162470,3105,3105,3105,3105,0
|
|
20240422,103000,192162470,3105,3105,3105,3105,300
|
|
20240422,102900,191230970,3105,3105,3105,3105,500
|
|
20240422,102800,189678470,3105,3105,3105,3105,300
|
|
20240422,102700,188746970,3120,3120,3120,3120,0
|
|
20240422,102600,188746970,3120,3120,3120,3120,3
|
|
20240422,102500,188737610,3125,3125,3125,3125,0
|
|
20240422,102400,188737610,3125,3125,3125,3125,0
|
|
20240422,102300,188737610,3125,3120,3125,3120,23
|
|
20240422,102200,188665785,3125,3125,3125,3125,0
|
|
20240422,102100,188665785,3125,3125,3125,3125,0
|
|
20240422,102000,188665785,3125,3125,3125,3125,0
|
|
20240422,101900,188665785,3125,3125,3125,3125,0
|
|
20240422,101800,188665785,3125,3125,3125,3125,2
|
|
20240422,101700,188659535,3125,3125,3125,3125,23
|
|
20240422,101600,188587660,3120,3120,3120,3120,24
|
|
20240422,101500,188512780,3125,3125,3125,3125,0
|
|
20240422,101400,188512780,3125,3125,3125,3125,0
|
|
20240422,101300,188512780,3125,3125,3125,3125,1
|
|
20240422,101200,188509655,3125,3115,3125,3115,211
|
|
20240422,101100,187852200,3115,3115,3115,3115,0
|
|
20240422,101000,187852200,3115,3115,3115,3115,0
|
|
20240422,100900,187852200,3115,3115,3115,3115,1
|
|
20240422,100800,187849085,3115,3105,3115,3105,2883
|
|
20240422,100700,178897240,3110,3110,3110,3110,2
|
|
20240422,100600,178891020,3110,3110,3110,3110,0
|
|
20240422,100500,178891020,3110,3110,3110,3110,1
|
|
20240422,100400,178887910,3110,3110,3110,3110,3
|
|
20240422,100300,178878580,3115,3100,3115,3100,23
|
|
20240422,100200,178807100,3115,3115,3115,3115,10
|
|
20240422,100100,178775950,3115,3115,3115,3095,5439
|
|
20240422,100000,161940125,3120,3120,3120,3120,0
|
|
20240422,095900,161940125,3120,3095,3120,3095,523
|
|
20240422,095800,160308940,3120,3100,3120,3100,18
|
|
20240422,095700,160252880,3100,3100,3100,3100,77
|
|
20240422,095600,160014180,3100,3100,3100,3100,828
|
|
20240422,095500,157447380,3100,3105,3105,3090,882
|
|
20240422,095400,154717880,3120,3120,3120,3120,0
|
|
20240422,095300,154717880,3120,3120,3120,3120,0
|
|
20240422,095200,154717880,3120,3120,3120,3120,0
|
|
20240422,095100,154717880,3120,3120,3120,3120,0
|
|
20240422,095000,154717880,3120,3120,3120,3120,0
|
|
20240422,094900,154717880,3120,3120,3120,3120,1
|
|
20240422,094800,154714760,3120,3120,3120,3120,0
|
|
20240422,094700,154714760,3120,3120,3120,3120,12
|
|
20240422,094600,154677320,3100,3100,3100,3100,0
|
|
20240422,094500,154677320,3100,3100,3100,3100,557
|
|
20240422,094400,152950620,3100,3100,3100,3100,0
|
|
20240422,094300,152950620,3100,3090,3100,3090,385
|
|
20240422,094200,151760840,3100,3100,3100,3100,0
|
|
20240422,094100,151760840,3100,3100,3100,3100,1
|
|
20240422,094000,151757740,3090,3090,3090,3090,40
|
|
20240422,093900,151634140,3105,3090,3105,3090,5112
|
|
20240422,093800,135838045,3090,3095,3095,3090,5229
|
|
20240422,093700,119678320,3120,3120,3120,3120,0
|
|
20240422,093600,119678320,3120,3120,3120,3120,0
|
|
20240422,093500,119678320,3120,3125,3125,3085,2400
|
|
20240422,093400,112258185,3100,3125,3125,3100,415
|
|
20240422,093300,110971360,3105,3105,3105,3105,95
|
|
20240422,093200,110676385,3125,3105,3125,3100,2143
|
|
20240422,093100,104024710,3105,3105,3105,3105,1
|
|
20240422,093000,104021605,3125,3125,3125,3125,0
|
|
20240422,092900,104021605,3125,3120,3125,3100,1513
|
|
20240422,092800,99322690,3120,3120,3120,3120,308
|
|
20240422,092700,98361730,3125,3125,3125,3125,483
|
|
20240422,092600,96852355,3125,3125,3125,3125,0
|
|
20240422,092500,96852355,3125,3125,3125,3125,327
|
|
20240422,092400,95830480,3120,3120,3120,3120,594
|
|
20240422,092300,93977200,3120,3120,3120,3120,196
|
|
20240422,092200,93365680,3120,3125,3125,3120,434
|
|
20240422,092100,92011585,3125,3125,3125,3125,0
|
|
20240422,092000,92011585,3125,3125,3125,3125,150
|
|
20240422,091900,91542835,3125,3120,3125,3120,80
|
|
20240422,091800,91293175,3125,3125,3125,3125,0
|
|
20240422,091700,91293175,3125,3125,3125,3125,0
|
|
20240422,091600,91293175,3125,3115,3125,3115,344
|
|
20240422,091500,90221485,3125,3125,3150,3125,45
|
|
20240422,091400,90080585,3130,3135,3155,3130,1122
|
|
20240422,091300,86564205,3155,3155,3155,3140,113
|
|
20240422,091200,86209040,3130,3150,3155,3130,1611
|
|
20240422,091100,81144330,3150,3150,3150,3150,540
|
|
20240422,091000,79443330,3150,3135,3150,3135,5895
|
|
20240422,090900,60950240,3130,3130,3130,3130,1095
|
|
20240422,090800,57522890,3130,3125,3130,3125,1366
|
|
20240422,090700,53252015,3125,3105,3125,3105,414
|
|
20240422,090600,51966325,3125,3110,3125,3105,334
|
|
20240422,090500,50928075,3130,3120,3130,3120,355
|
|
20240422,090400,49818730,3110,3110,3135,3110,561
|
|
20240422,090300,48071305,3110,3110,3110,3110,23
|
|
20240422,090200,47999775,3135,3135,3135,3135,23
|
|
20240422,090100,47927670,3115,3115,3115,3115,579
|
|
20240422,090000,46124085,3140,3125,3140,3115,14758
|