701 lines
33 KiB
CSV
701 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240422,203800,505096710,4705,4705,4705,4705,4830
|
|
20240422,203700,505096710,4705,4705,4705,4705,0
|
|
20240422,203600,505096710,4705,4705,4705,4705,0
|
|
20240422,203500,505096710,4705,4705,4705,4705,0
|
|
20240422,203400,505096710,4705,4705,4705,4705,0
|
|
20240422,203300,505096710,4705,4705,4705,4705,0
|
|
20240422,203200,505096710,4705,4705,4705,4705,0
|
|
20240422,203100,505096710,4705,4705,4705,4705,0
|
|
20240422,203000,505096710,4705,4705,4705,4705,0
|
|
20240422,202900,505096710,4705,4705,4705,4705,0
|
|
20240422,202800,505096710,4705,4705,4705,4705,0
|
|
20240422,202700,505096710,4705,4705,4705,4705,0
|
|
20240422,202600,505096710,4705,4705,4705,4705,0
|
|
20240422,202500,505096710,4705,4705,4705,4705,0
|
|
20240422,202400,505096710,4705,4705,4705,4705,0
|
|
20240422,202300,505096710,4705,4705,4705,4705,0
|
|
20240422,202200,505096710,4705,4705,4705,4705,0
|
|
20240422,202100,505096710,4705,4705,4705,4705,0
|
|
20240422,202000,505096710,4705,4705,4705,4705,0
|
|
20240422,201900,505096710,4705,4705,4705,4705,0
|
|
20240422,201800,505096710,4705,4705,4705,4705,0
|
|
20240422,201700,505096710,4705,4705,4705,4705,0
|
|
20240422,201600,505096710,4705,4705,4705,4705,0
|
|
20240422,201500,505096710,4705,4705,4705,4705,0
|
|
20240422,201400,505096710,4705,4705,4705,4705,0
|
|
20240422,201300,505096710,4705,4705,4705,4705,0
|
|
20240422,201200,505096710,4705,4705,4705,4705,0
|
|
20240422,201100,505096710,4705,4705,4705,4705,0
|
|
20240422,201000,505096710,4705,4705,4705,4705,0
|
|
20240422,200900,505096710,4705,4705,4705,4705,0
|
|
20240422,200800,505096710,4705,4705,4705,4705,4830
|
|
20240422,200700,505096710,4705,4705,4705,4705,0
|
|
20240422,200600,505096710,4705,4705,4705,4705,0
|
|
20240422,200500,505096710,4705,4705,4705,4705,0
|
|
20240422,200400,505096710,4705,4705,4705,4705,0
|
|
20240422,200300,505096710,4705,4705,4705,4705,0
|
|
20240422,200200,505096710,4705,4705,4705,4705,0
|
|
20240422,200100,505096710,4705,4705,4705,4705,0
|
|
20240422,200000,505096710,4705,4705,4705,4705,0
|
|
20240422,195900,505096710,4705,4705,4705,4705,0
|
|
20240422,195800,505096710,4705,4705,4705,4705,0
|
|
20240422,195700,505096710,4705,4705,4705,4705,0
|
|
20240422,195600,505096710,4705,4705,4705,4705,0
|
|
20240422,195500,505096710,4705,4705,4705,4705,0
|
|
20240422,195400,505096710,4705,4705,4705,4705,0
|
|
20240422,195300,505096710,4705,4705,4705,4705,0
|
|
20240422,195200,505096710,4705,4705,4705,4705,0
|
|
20240422,195100,505096710,4705,4705,4705,4705,0
|
|
20240422,195000,505096710,4705,4705,4705,4705,0
|
|
20240422,194900,505096710,4705,4705,4705,4705,0
|
|
20240422,194800,505096710,4705,4705,4705,4705,0
|
|
20240422,194700,505096710,4705,4705,4705,4705,0
|
|
20240422,194600,505096710,4705,4705,4705,4705,0
|
|
20240422,194500,505096710,4705,4705,4705,4705,0
|
|
20240422,194400,505096710,4705,4705,4705,4705,0
|
|
20240422,194300,505096710,4705,4705,4705,4705,0
|
|
20240422,194200,505096710,4705,4705,4705,4705,0
|
|
20240422,194100,505096710,4705,4705,4705,4705,0
|
|
20240422,194000,505096710,4705,4705,4705,4705,0
|
|
20240422,193900,505096710,4705,4705,4705,4705,0
|
|
20240422,193800,505096710,4705,4705,4705,4705,4830
|
|
20240422,193700,505096710,4705,4705,4705,4705,0
|
|
20240422,193600,505096710,4705,4705,4705,4705,0
|
|
20240422,193500,505096710,4705,4705,4705,4705,0
|
|
20240422,193400,505096710,4705,4705,4705,4705,0
|
|
20240422,193300,505096710,4705,4705,4705,4705,0
|
|
20240422,193200,505096710,4705,4705,4705,4705,0
|
|
20240422,193100,505096710,4705,4705,4705,4705,0
|
|
20240422,193000,505096710,4705,4705,4705,4705,0
|
|
20240422,192900,505096710,4705,4705,4705,4705,0
|
|
20240422,192800,505096710,4705,4705,4705,4705,0
|
|
20240422,192700,505096710,4705,4705,4705,4705,0
|
|
20240422,192600,505096710,4705,4705,4705,4705,0
|
|
20240422,192500,505096710,4705,4705,4705,4705,0
|
|
20240422,192400,505096710,4705,4705,4705,4705,0
|
|
20240422,192300,505096710,4705,4705,4705,4705,0
|
|
20240422,192200,505096710,4705,4705,4705,4705,0
|
|
20240422,192100,505096710,4705,4705,4705,4705,0
|
|
20240422,192000,505096710,4705,4705,4705,4705,0
|
|
20240422,191900,505096710,4705,4705,4705,4705,0
|
|
20240422,191800,505096710,4705,4705,4705,4705,0
|
|
20240422,191700,505096710,4705,4705,4705,4705,0
|
|
20240422,191600,505096710,4705,4705,4705,4705,0
|
|
20240422,191500,505096710,4705,4705,4705,4705,0
|
|
20240422,191400,505096710,4705,4705,4705,4705,0
|
|
20240422,191300,505096710,4705,4705,4705,4705,0
|
|
20240422,191200,505096710,4705,4705,4705,4705,0
|
|
20240422,191100,505096710,4705,4705,4705,4705,0
|
|
20240422,191000,505096710,4705,4705,4705,4705,0
|
|
20240422,190900,505096710,4705,4705,4705,4705,0
|
|
20240422,190800,505096710,4705,4705,4705,4705,4830
|
|
20240422,190700,505096710,4705,4705,4705,4705,0
|
|
20240422,190600,505096710,4705,4705,4705,4705,0
|
|
20240422,190500,505096710,4705,4705,4705,4705,0
|
|
20240422,190400,505096710,4705,4705,4705,4705,0
|
|
20240422,190300,505096710,4705,4705,4705,4705,0
|
|
20240422,190200,505096710,4705,4705,4705,4705,0
|
|
20240422,190100,505096710,4705,4705,4705,4705,0
|
|
20240422,190000,505096710,4705,4705,4705,4705,0
|
|
20240422,185900,505096710,4705,4705,4705,4705,0
|
|
20240422,185800,505096710,4705,4705,4705,4705,0
|
|
20240422,185700,505096710,4705,4705,4705,4705,0
|
|
20240422,185600,505096710,4705,4705,4705,4705,0
|
|
20240422,185500,505096710,4705,4705,4705,4705,0
|
|
20240422,185400,505096710,4705,4705,4705,4705,0
|
|
20240422,185300,505096710,4705,4705,4705,4705,0
|
|
20240422,185200,505096710,4705,4705,4705,4705,0
|
|
20240422,185100,505096710,4705,4705,4705,4705,0
|
|
20240422,185000,505096710,4705,4705,4705,4705,0
|
|
20240422,184900,505096710,4705,4705,4705,4705,0
|
|
20240422,184800,505096710,4705,4705,4705,4705,0
|
|
20240422,184700,505096710,4705,4705,4705,4705,0
|
|
20240422,184600,505096710,4705,4705,4705,4705,0
|
|
20240422,184500,505096710,4705,4705,4705,4705,0
|
|
20240422,184400,505096710,4705,4705,4705,4705,0
|
|
20240422,184300,505096710,4705,4705,4705,4705,0
|
|
20240422,184200,505096710,4705,4705,4705,4705,0
|
|
20240422,184100,505096710,4705,4705,4705,4705,0
|
|
20240422,184000,505096710,4705,4705,4705,4705,0
|
|
20240422,183900,505096710,4705,4705,4705,4705,0
|
|
20240422,183800,505096710,4705,4705,4705,4705,4830
|
|
20240422,183700,505096710,4705,4705,4705,4705,0
|
|
20240422,183600,505096710,4705,4705,4705,4705,0
|
|
20240422,183500,505096710,4705,4705,4705,4705,0
|
|
20240422,183400,505096710,4705,4705,4705,4705,0
|
|
20240422,183300,505096710,4705,4705,4705,4705,0
|
|
20240422,183200,505096710,4705,4705,4705,4705,0
|
|
20240422,183100,505096710,4705,4705,4705,4705,0
|
|
20240422,183000,505096710,4705,4705,4705,4705,0
|
|
20240422,182900,505096710,4705,4705,4705,4705,0
|
|
20240422,182800,505096710,4705,4705,4705,4705,0
|
|
20240422,182700,505096710,4705,4705,4705,4705,0
|
|
20240422,182600,505096710,4705,4705,4705,4705,0
|
|
20240422,182500,505096710,4705,4705,4705,4705,0
|
|
20240422,182400,505096710,4705,4705,4705,4705,0
|
|
20240422,182300,505096710,4705,4705,4705,4705,0
|
|
20240422,182200,505096710,4705,4705,4705,4705,0
|
|
20240422,182100,505096710,4705,4705,4705,4705,0
|
|
20240422,182000,505096710,4705,4705,4705,4705,0
|
|
20240422,181900,505096710,4705,4705,4705,4705,0
|
|
20240422,181800,505096710,4705,4705,4705,4705,0
|
|
20240422,181700,505096710,4705,4705,4705,4705,0
|
|
20240422,181600,505096710,4705,4705,4705,4705,0
|
|
20240422,181500,505096710,4705,4705,4705,4705,0
|
|
20240422,181400,505096710,4705,4705,4705,4705,0
|
|
20240422,181300,505096710,4705,4705,4705,4705,0
|
|
20240422,181200,505096710,4705,4705,4705,4705,0
|
|
20240422,181100,505096710,4705,4705,4705,4705,0
|
|
20240422,181000,505096710,4705,4705,4705,4705,0
|
|
20240422,180900,505096710,4705,4705,4705,4705,0
|
|
20240422,180800,505096710,4705,4705,4705,4705,4830
|
|
20240422,180700,505096710,4705,4705,4705,4705,0
|
|
20240422,180600,505096710,4705,4705,4705,4705,0
|
|
20240422,180500,505096710,4705,4705,4705,4705,0
|
|
20240422,180400,505096710,4705,4705,4705,4705,0
|
|
20240422,180300,505096710,4705,4705,4705,4705,0
|
|
20240422,180200,505096710,4705,4705,4705,4705,0
|
|
20240422,180100,505096710,4705,4705,4705,4705,0
|
|
20240422,180000,505096710,4705,4705,4705,4705,0
|
|
20240422,175900,505096710,4705,4705,4705,4705,0
|
|
20240422,175800,505096710,4705,4705,4705,4705,0
|
|
20240422,175700,505096710,4705,4705,4705,4705,0
|
|
20240422,175600,505096710,4705,4705,4705,4705,0
|
|
20240422,175500,505096710,4705,4705,4705,4705,0
|
|
20240422,175400,505096710,4705,4705,4705,4705,0
|
|
20240422,175300,505096710,4705,4705,4705,4705,0
|
|
20240422,175200,505096710,4705,4705,4705,4705,0
|
|
20240422,175100,505096710,4705,4705,4705,4705,0
|
|
20240422,175000,505096710,4705,4705,4705,4705,0
|
|
20240422,174900,505096710,4705,4705,4705,4705,0
|
|
20240422,174800,505096710,4705,4705,4705,4705,0
|
|
20240422,174700,505096710,4705,4705,4705,4705,0
|
|
20240422,174600,505096710,4705,4705,4705,4705,0
|
|
20240422,174500,505096710,4705,4705,4705,4705,0
|
|
20240422,174400,505096710,4705,4705,4705,4705,0
|
|
20240422,174300,505096710,4705,4705,4705,4705,0
|
|
20240422,174200,505096710,4705,4705,4705,4705,0
|
|
20240422,174100,505096710,4705,4705,4705,4705,0
|
|
20240422,174000,505096710,4705,4705,4705,4705,0
|
|
20240422,173900,505096710,4705,4705,4705,4705,0
|
|
20240422,173800,505096710,4705,4705,4705,4705,4830
|
|
20240422,173700,505096710,4705,4705,4705,4705,0
|
|
20240422,173600,505096710,4705,4705,4705,4705,0
|
|
20240422,173500,505096710,4705,4705,4705,4705,0
|
|
20240422,173400,505096710,4705,4705,4705,4705,0
|
|
20240422,173300,505096710,4705,4705,4705,4705,0
|
|
20240422,173200,505096710,4705,4705,4705,4705,0
|
|
20240422,173100,505096710,4705,4705,4705,4705,0
|
|
20240422,173000,505096710,4705,4705,4705,4705,0
|
|
20240422,172900,505096710,4705,4705,4705,4705,0
|
|
20240422,172800,505096710,4705,4705,4705,4705,0
|
|
20240422,172700,505096710,4705,4705,4705,4705,0
|
|
20240422,172600,505096710,4705,4705,4705,4705,0
|
|
20240422,172500,505096710,4705,4705,4705,4705,0
|
|
20240422,172400,505096710,4705,4705,4705,4705,0
|
|
20240422,172300,505096710,4705,4705,4705,4705,0
|
|
20240422,172200,505096710,4705,4705,4705,4705,0
|
|
20240422,172100,505096710,4705,4705,4705,4705,0
|
|
20240422,172000,505096710,4705,4705,4705,4705,0
|
|
20240422,171900,505096710,4705,4705,4705,4705,0
|
|
20240422,171800,505096710,4705,4705,4705,4705,0
|
|
20240422,171700,505096710,4705,4705,4705,4705,0
|
|
20240422,171600,505096710,4705,4705,4705,4705,0
|
|
20240422,171500,505096710,4705,4705,4705,4705,0
|
|
20240422,171400,505096710,4705,4705,4705,4705,0
|
|
20240422,171300,505096710,4705,4705,4705,4705,0
|
|
20240422,171200,505096710,4705,4705,4705,4705,0
|
|
20240422,171100,505096710,4705,4705,4705,4705,0
|
|
20240422,171000,505096710,4705,4705,4705,4705,0
|
|
20240422,170900,505096710,4705,4705,4705,4705,0
|
|
20240422,170800,505096710,4705,4705,4705,4705,4830
|
|
20240422,170700,505096710,4705,4705,4705,4705,0
|
|
20240422,170600,505096710,4705,4705,4705,4705,0
|
|
20240422,170500,505096710,4705,4705,4705,4705,0
|
|
20240422,170400,505096710,4705,4705,4705,4705,0
|
|
20240422,170300,505096710,4705,4705,4705,4705,0
|
|
20240422,170200,505096710,4705,4705,4705,4705,0
|
|
20240422,170100,505096710,4705,4705,4705,4705,0
|
|
20240422,170000,505096710,4705,4705,4705,4705,0
|
|
20240422,165900,505096710,4705,4705,4705,4705,0
|
|
20240422,165800,505096710,4705,4705,4705,4705,0
|
|
20240422,165700,505096710,4705,4705,4705,4705,0
|
|
20240422,165600,505096710,4705,4705,4705,4705,0
|
|
20240422,165500,505096710,4705,4705,4705,4705,0
|
|
20240422,165400,505096710,4705,4705,4705,4705,0
|
|
20240422,165300,505096710,4705,4705,4705,4705,0
|
|
20240422,165200,505096710,4705,4705,4705,4705,0
|
|
20240422,165100,505096710,4705,4705,4705,4705,0
|
|
20240422,165000,505096710,4705,4705,4705,4705,0
|
|
20240422,164900,505096710,4705,4705,4705,4705,0
|
|
20240422,164800,505096710,4705,4705,4705,4705,0
|
|
20240422,164700,505096710,4705,4705,4705,4705,0
|
|
20240422,164600,505096710,4705,4705,4705,4705,0
|
|
20240422,164500,505096710,4705,4705,4705,4705,0
|
|
20240422,164400,505096710,4705,4705,4705,4705,0
|
|
20240422,164300,505096710,4705,4705,4705,4705,0
|
|
20240422,164200,505096710,4705,4705,4705,4705,0
|
|
20240422,164100,505096710,4705,4705,4705,4705,0
|
|
20240422,164000,505096710,4705,4705,4705,4705,0
|
|
20240422,163900,505096710,4705,4705,4705,4705,0
|
|
20240422,163800,505096710,4705,4705,4705,4705,4830
|
|
20240422,163700,505096710,4705,4705,4705,4705,0
|
|
20240422,163600,505096710,4705,4705,4705,4705,0
|
|
20240422,163500,505096710,4705,4705,4705,4705,0
|
|
20240422,163400,505096710,4705,4705,4705,4705,0
|
|
20240422,163300,505096710,4705,4705,4705,4705,0
|
|
20240422,163200,505096710,4705,4705,4705,4705,0
|
|
20240422,163100,505096710,4705,4705,4705,4705,0
|
|
20240422,163000,505096710,4705,4705,4705,4705,0
|
|
20240422,162900,505096710,4705,4705,4705,4705,0
|
|
20240422,162800,505096710,4705,4705,4705,4705,0
|
|
20240422,162700,505096710,4705,4705,4705,4705,0
|
|
20240422,162600,505096710,4705,4705,4705,4705,0
|
|
20240422,162500,505096710,4705,4705,4705,4705,0
|
|
20240422,162400,505096710,4705,4705,4705,4705,0
|
|
20240422,162300,505096710,4705,4705,4705,4705,0
|
|
20240422,162200,505096710,4705,4705,4705,4705,0
|
|
20240422,162100,505096710,4705,4705,4705,4705,0
|
|
20240422,162000,505096710,4705,4705,4705,4705,0
|
|
20240422,161900,505096710,4705,4705,4705,4705,0
|
|
20240422,161800,505096710,4705,4705,4705,4705,0
|
|
20240422,161700,505096710,4705,4705,4705,4705,0
|
|
20240422,161600,505096710,4705,4705,4705,4705,0
|
|
20240422,161500,505096710,4705,4705,4705,4705,0
|
|
20240422,161400,505096710,4705,4705,4705,4705,0
|
|
20240422,161300,505096710,4705,4705,4705,4705,0
|
|
20240422,161200,505096710,4705,4705,4705,4705,0
|
|
20240422,161100,505096710,4705,4705,4705,4705,0
|
|
20240422,161000,505096710,4705,4705,4705,4705,0
|
|
20240422,160900,505096710,4705,4705,4705,4705,0
|
|
20240422,160800,505096710,4705,4705,4705,4705,4830
|
|
20240422,160700,505096710,4705,4705,4705,4705,0
|
|
20240422,160600,505096710,4705,4705,4705,4705,0
|
|
20240422,160500,505096710,4705,4705,4705,4705,0
|
|
20240422,160400,505096710,4705,4705,4705,4705,0
|
|
20240422,160300,505096710,4705,4705,4705,4705,0
|
|
20240422,160200,505096710,4705,4705,4705,4705,0
|
|
20240422,160100,505096710,4705,4705,4705,4705,0
|
|
20240422,160000,505096710,4705,4705,4705,4705,0
|
|
20240422,155900,505096710,4705,4705,4705,4705,0
|
|
20240422,155800,505096710,4705,4705,4705,4705,0
|
|
20240422,155700,505096710,4705,4705,4705,4705,0
|
|
20240422,155600,505096710,4705,4705,4705,4705,0
|
|
20240422,155500,505096710,4705,4705,4705,4705,0
|
|
20240422,155400,505096710,4705,4705,4705,4705,0
|
|
20240422,155300,505096710,4705,4705,4705,4705,0
|
|
20240422,155200,505096710,4705,4705,4705,4705,0
|
|
20240422,155100,505096710,4705,4705,4705,4705,0
|
|
20240422,155000,505096710,4705,4705,4705,4705,0
|
|
20240422,154900,505096710,4705,4705,4705,4705,0
|
|
20240422,154800,505096710,4705,4705,4705,4705,0
|
|
20240422,154700,505096710,4705,4705,4705,4705,0
|
|
20240422,154600,505096710,4705,4705,4705,4705,0
|
|
20240422,154500,505096710,4705,4705,4705,4705,0
|
|
20240422,154400,505096710,4705,4705,4705,4705,0
|
|
20240422,154300,505096710,4705,4705,4705,4705,0
|
|
20240422,154200,505096710,4705,4705,4705,4705,0
|
|
20240422,154100,505096710,4705,4705,4705,4705,0
|
|
20240422,154000,505096710,4705,4705,4705,4705,0
|
|
20240422,153900,505096710,4705,4705,4705,4705,0
|
|
20240422,153800,505096710,4705,4705,4705,4705,4830
|
|
20240422,153700,505096710,4705,4705,4705,4705,0
|
|
20240422,153600,505096710,4705,4705,4705,4705,0
|
|
20240422,153500,505096710,4705,4705,4705,4705,0
|
|
20240422,153400,505096710,4705,4705,4705,4705,0
|
|
20240422,153300,505096710,4705,4705,4705,4705,0
|
|
20240422,153200,505096710,4705,4705,4705,4705,0
|
|
20240422,153100,505096710,4705,4705,4705,4705,0
|
|
20240422,153000,505096710,4705,4705,4705,4705,4830
|
|
20240422,152900,482371560,4700,4700,4700,4700,0
|
|
20240422,152800,482371560,4700,4700,4700,4700,0
|
|
20240422,152700,482371560,4700,4700,4700,4700,0
|
|
20240422,152600,482371560,4700,4700,4700,4700,0
|
|
20240422,152500,482371560,4700,4700,4700,4700,0
|
|
20240422,152400,482371560,4700,4700,4700,4700,0
|
|
20240422,152300,482371560,4700,4700,4700,4700,0
|
|
20240422,152200,482371560,4700,4700,4700,4700,0
|
|
20240422,152100,482371560,4700,4700,4700,4700,0
|
|
20240422,152000,482371560,4700,4700,4700,4700,0
|
|
20240422,151900,482371560,4700,4695,4700,4670,307
|
|
20240422,151800,480930105,4700,4700,4700,4700,55
|
|
20240422,151700,480671605,4700,4700,4700,4700,471
|
|
20240422,151600,478457905,4700,4700,4705,4700,641
|
|
20240422,151500,475445200,4695,4700,4700,4695,1679
|
|
20240422,151400,467553950,4700,4700,4700,4700,3135
|
|
20240422,151300,452819450,4700,4700,4700,4700,228
|
|
20240422,151200,451747850,4700,4700,4700,4700,43
|
|
20240422,151100,451545750,4695,4690,4695,4690,2160
|
|
20240422,151000,441410940,4690,4690,4690,4690,214
|
|
20240422,150900,440407280,4690,4690,4690,4690,1
|
|
20240422,150800,440402590,4660,4685,4685,4660,2222
|
|
20240422,150700,430030860,4685,4685,4685,4685,1263
|
|
20240422,150600,424113705,4685,4685,4685,4685,0
|
|
20240422,150500,424113705,4685,4685,4685,4685,6
|
|
20240422,150400,424085595,4685,4685,4685,4685,10
|
|
20240422,150300,424038745,4680,4680,4680,4680,20
|
|
20240422,150200,423945145,4685,4685,4685,4685,243
|
|
20240422,150100,422806690,4680,4680,4680,4680,780
|
|
20240422,150000,419156290,4670,4670,4670,4670,0
|
|
20240422,145900,419156290,4670,4670,4670,4670,0
|
|
20240422,145800,419156290,4670,4670,4670,4670,0
|
|
20240422,145700,419156290,4670,4670,4670,4670,900
|
|
20240422,145600,414953290,4680,4680,4680,4680,0
|
|
20240422,145500,414953290,4680,4680,4680,4680,50
|
|
20240422,145400,414719290,4680,4680,4680,4680,0
|
|
20240422,145300,414719290,4680,4680,4680,4680,21
|
|
20240422,145200,414621010,4685,4685,4685,4685,0
|
|
20240422,145100,414621010,4685,4680,4685,4680,4
|
|
20240422,145000,414602275,4685,4680,4685,4680,615
|
|
20240422,144900,411724070,4675,4675,4675,4675,0
|
|
20240422,144800,411724070,4675,4675,4675,4675,659
|
|
20240422,144700,408643245,4675,4675,4675,4675,104
|
|
20240422,144600,408157045,4675,4675,4675,4675,1
|
|
20240422,144500,408152370,4670,4670,4670,4670,500
|
|
20240422,144400,405817370,4675,4670,4675,4670,2
|
|
20240422,144300,405808025,4675,4675,4675,4675,0
|
|
20240422,144200,405808025,4675,4675,4675,4675,0
|
|
20240422,144100,405808025,4675,4675,4675,4675,3
|
|
20240422,144000,405794000,4675,4675,4675,4675,0
|
|
20240422,143900,405794000,4675,4670,4675,4670,101
|
|
20240422,143800,405322325,4665,4665,4665,4665,80
|
|
20240422,143700,404949125,4665,4665,4665,4665,0
|
|
20240422,143600,404949125,4665,4665,4665,4665,0
|
|
20240422,143500,404949125,4665,4675,4675,4665,15
|
|
20240422,143400,404879100,4675,4675,4675,4675,0
|
|
20240422,143300,404879100,4675,4670,4675,4670,1651
|
|
20240422,143200,397166640,4670,4670,4670,4670,4
|
|
20240422,143100,397147960,4665,4665,4665,4665,0
|
|
20240422,143000,397147960,4665,4665,4665,4665,10
|
|
20240422,142900,397101310,4660,4660,4660,4660,14
|
|
20240422,142800,397036070,4660,4670,4670,4660,67
|
|
20240422,142700,396723840,4675,4675,4675,4675,0
|
|
20240422,142600,396723840,4675,4675,4675,4675,3
|
|
20240422,142500,396709815,4675,4675,4675,4675,1
|
|
20240422,142400,396705140,4660,4660,4660,4660,0
|
|
20240422,142300,396705140,4660,4660,4660,4660,50
|
|
20240422,142200,396472140,4670,4670,4670,4670,872
|
|
20240422,142100,392399900,4660,4660,4660,4660,500
|
|
20240422,142000,390069900,4660,4660,4660,4660,48
|
|
20240422,141900,389846220,4660,4660,4660,4660,50
|
|
20240422,141800,389613220,4670,4670,4670,4670,0
|
|
20240422,141700,389613220,4670,4670,4670,4670,0
|
|
20240422,141600,389613220,4670,4670,4670,4670,3
|
|
20240422,141500,389599210,4670,4670,4670,4670,0
|
|
20240422,141400,389599210,4670,4670,4670,4670,4
|
|
20240422,141300,389580530,4675,4675,4675,4675,0
|
|
20240422,141200,389580530,4675,4675,4675,4675,0
|
|
20240422,141100,389580530,4675,4675,4675,4675,0
|
|
20240422,141000,389580530,4675,4675,4675,4675,0
|
|
20240422,140900,389580530,4675,4660,4675,4660,160
|
|
20240422,140800,388834780,4660,4670,4670,4660,20
|
|
20240422,140700,388741570,4660,4675,4675,4660,510
|
|
20240422,140600,386364820,4655,4665,4665,4655,969
|
|
20240422,140500,381850765,4665,4665,4665,4665,31
|
|
20240422,140400,381706150,4670,4670,4670,4670,210
|
|
20240422,140300,380725450,4675,4675,4680,4675,209
|
|
20240422,140200,379748295,4680,4680,4680,4680,0
|
|
20240422,140100,379748295,4680,4680,4680,4680,0
|
|
20240422,140000,379748295,4680,4680,4680,4680,0
|
|
20240422,135900,379748295,4680,4680,4680,4680,0
|
|
20240422,135800,379748295,4680,4680,4680,4680,581
|
|
20240422,135700,377029215,4685,4685,4685,4685,385
|
|
20240422,135600,375225490,4690,4690,4690,4690,0
|
|
20240422,135500,375225490,4690,4690,4690,4690,0
|
|
20240422,135400,375225490,4690,4690,4690,4690,0
|
|
20240422,135300,375225490,4690,4690,4690,4690,6
|
|
20240422,135200,375197350,4690,4690,4690,4690,0
|
|
20240422,135100,375197350,4690,4690,4690,4690,11
|
|
20240422,135000,375145760,4690,4690,4690,4690,0
|
|
20240422,134900,375145760,4690,4690,4690,4690,116
|
|
20240422,134800,374601720,4690,4690,4690,4690,100
|
|
20240422,134700,374132720,4695,4695,4695,4695,0
|
|
20240422,134600,374132720,4695,4695,4695,4695,0
|
|
20240422,134500,374132720,4695,4695,4695,4695,0
|
|
20240422,134400,374132720,4695,4695,4695,4695,1115
|
|
20240422,134300,368897795,4695,4695,4695,4695,70
|
|
20240422,134200,368569145,4695,4695,4695,4695,1
|
|
20240422,134100,368564450,4690,4690,4690,4690,100
|
|
20240422,134000,368095450,4690,4690,4690,4690,0
|
|
20240422,133900,368095450,4690,4690,4690,4690,200
|
|
20240422,133800,367157450,4690,4690,4690,4690,1
|
|
20240422,133700,367152760,4690,4690,4690,4690,0
|
|
20240422,133600,367152760,4690,4690,4690,4690,149
|
|
20240422,133500,366453950,4690,4680,4690,4680,59
|
|
20240422,133400,366177340,4690,4690,4690,4690,5
|
|
20240422,133300,366153890,4690,4690,4690,4690,10
|
|
20240422,133200,366106990,4690,4690,4690,4690,100
|
|
20240422,133100,365637990,4695,4695,4695,4695,0
|
|
20240422,133000,365637990,4695,4695,4695,4695,0
|
|
20240422,132900,365637990,4695,4695,4695,4695,0
|
|
20240422,132800,365637990,4695,4695,4695,4695,10
|
|
20240422,132700,365591040,4680,4680,4680,4680,200
|
|
20240422,132600,364655040,4695,4695,4695,4695,3
|
|
20240422,132500,364640955,4695,4695,4695,4695,0
|
|
20240422,132400,364640955,4695,4695,4695,4695,429
|
|
20240422,132300,362626800,4695,4690,4695,4690,500
|
|
20240422,132200,360280300,4695,4695,4695,4695,0
|
|
20240422,132100,360280300,4695,4695,4695,4695,0
|
|
20240422,132000,360280300,4695,4670,4695,4670,4348
|
|
20240422,131900,339900060,4670,4670,4670,4670,2
|
|
20240422,131800,339890720,4670,4670,4670,4670,5
|
|
20240422,131700,339867370,4675,4675,4675,4675,0
|
|
20240422,131600,339867370,4675,4675,4675,4675,94
|
|
20240422,131500,339427920,4675,4680,4680,4675,188
|
|
20240422,131400,338548520,4680,4680,4680,4680,0
|
|
20240422,131300,338548520,4680,4680,4680,4680,0
|
|
20240422,131200,338548520,4680,4680,4680,4680,0
|
|
20240422,131100,338548520,4680,4680,4680,4680,50
|
|
20240422,131000,338314520,4680,4680,4680,4680,0
|
|
20240422,130900,338314520,4680,4680,4680,4680,0
|
|
20240422,130800,338314520,4680,4680,4680,4680,0
|
|
20240422,130700,338314520,4680,4680,4680,4680,0
|
|
20240422,130600,338314520,4680,4680,4680,4680,0
|
|
20240422,130500,338314520,4680,4680,4680,4680,0
|
|
20240422,130400,338314520,4680,4680,4680,4680,0
|
|
20240422,130300,338314520,4680,4680,4680,4680,23
|
|
20240422,130200,338206880,4655,4655,4655,4655,0
|
|
20240422,130100,338206880,4655,4655,4655,4655,0
|
|
20240422,130000,338206880,4655,4655,4655,4655,0
|
|
20240422,125900,338206880,4655,4655,4655,4655,10
|
|
20240422,125800,338160330,4655,4655,4655,4655,0
|
|
20240422,125700,338160330,4655,4655,4655,4655,127
|
|
20240422,125600,337569145,4660,4670,4670,4660,2340
|
|
20240422,125500,326661385,4670,4670,4670,4670,3
|
|
20240422,125400,326647375,4675,4675,4675,4675,10
|
|
20240422,125300,326600625,4675,4680,4680,4675,1399
|
|
20240422,125200,320054305,4680,4680,4680,4680,0
|
|
20240422,125100,320054305,4680,4680,4680,4680,400
|
|
20240422,125000,318182305,4670,4670,4680,4670,134
|
|
20240422,124900,317556515,4670,4670,4670,4670,0
|
|
20240422,124800,317556515,4670,4670,4670,4670,0
|
|
20240422,124700,317556515,4670,4670,4670,4670,0
|
|
20240422,124600,317556515,4670,4670,4670,4670,0
|
|
20240422,124500,317556515,4670,4670,4670,4670,10
|
|
20240422,124400,317509815,4680,4680,4680,4680,0
|
|
20240422,124300,317509815,4680,4680,4680,4680,1
|
|
20240422,124200,317505135,4680,4680,4680,4680,3
|
|
20240422,124100,317491095,4680,4680,4680,4680,0
|
|
20240422,124000,317491095,4680,4680,4680,4680,0
|
|
20240422,123900,317491095,4680,4680,4680,4680,0
|
|
20240422,123800,317491095,4680,4680,4680,4680,0
|
|
20240422,123700,317491095,4680,4680,4680,4680,0
|
|
20240422,123600,317491095,4680,4680,4680,4680,0
|
|
20240422,123500,317491095,4680,4680,4680,4680,0
|
|
20240422,123400,317491095,4680,4680,4680,4680,0
|
|
20240422,123300,317491095,4680,4680,4680,4680,1
|
|
20240422,123200,317486415,4680,4680,4680,4680,799
|
|
20240422,123100,313747095,4680,4675,4680,4675,34
|
|
20240422,123000,313588140,4680,4680,4680,4680,0
|
|
20240422,122900,313588140,4680,4680,4680,4680,0
|
|
20240422,122800,313588140,4680,4680,4680,4680,2
|
|
20240422,122700,313578780,4660,4680,4680,4660,2
|
|
20240422,122600,313569440,4680,4680,4680,4680,2
|
|
20240422,122500,313560080,4680,4680,4680,4680,1
|
|
20240422,122400,313555400,4660,4660,4660,4660,2
|
|
20240422,122300,313546080,4675,4675,4675,4675,410
|
|
20240422,122200,311629330,4675,4670,4675,4670,792
|
|
20240422,122100,307928375,4670,4670,4670,4670,0
|
|
20240422,122000,307928375,4670,4670,4670,4670,0
|
|
20240422,121900,307928375,4670,4670,4670,4670,1
|
|
20240422,121800,307923705,4670,4670,4670,4670,0
|
|
20240422,121700,307923705,4670,4670,4670,4670,0
|
|
20240422,121600,307923705,4670,4670,4670,4670,0
|
|
20240422,121500,307923705,4670,4655,4670,4655,366
|
|
20240422,121400,306214725,4670,4670,4670,4670,0
|
|
20240422,121300,306214725,4670,4670,4670,4670,0
|
|
20240422,121200,306214725,4670,4670,4670,4670,0
|
|
20240422,121100,306214725,4670,4670,4670,4670,19
|
|
20240422,121000,306125995,4670,4660,4670,4655,11
|
|
20240422,120900,306074770,4655,4660,4660,4655,55
|
|
20240422,120800,305818580,4670,4670,4670,4670,0
|
|
20240422,120700,305818580,4670,4660,4670,4660,2027
|
|
20240422,120600,296372750,4655,4655,4655,4655,0
|
|
20240422,120500,296372750,4655,4655,4655,4655,0
|
|
20240422,120400,296372750,4655,4655,4655,4655,0
|
|
20240422,120300,296372750,4655,4655,4655,4655,153
|
|
20240422,120200,295660535,4650,4650,4650,4650,1
|
|
20240422,120100,295655885,4650,4650,4650,4650,1001
|
|
20240422,120000,291001235,4655,4655,4655,4655,250
|
|
20240422,115900,289837485,4655,4655,4655,4655,1
|
|
20240422,115800,289832830,4645,4645,4645,4645,100
|
|
20240422,115700,289368330,4660,4660,4660,4660,0
|
|
20240422,115600,289368330,4660,4660,4660,4660,0
|
|
20240422,115500,289368330,4660,4660,4660,4660,13
|
|
20240422,115400,289307750,4660,4660,4660,4660,0
|
|
20240422,115300,289307750,4660,4660,4660,4660,0
|
|
20240422,115200,289307750,4660,4660,4660,4660,1
|
|
20240422,115100,289303090,4650,4650,4650,4650,298
|
|
20240422,115000,287917390,4660,4660,4660,4660,1
|
|
20240422,114900,287912730,4660,4660,4660,4660,0
|
|
20240422,114800,287912730,4660,4660,4660,4660,5
|
|
20240422,114700,287889430,4660,4660,4660,4660,0
|
|
20240422,114600,287889430,4660,4650,4660,4650,410
|
|
20240422,114500,285982920,4650,4650,4650,4650,1
|
|
20240422,114400,285978270,4635,4635,4635,4635,0
|
|
20240422,114300,285978270,4635,4635,4635,4635,0
|
|
20240422,114200,285978270,4635,4640,4640,4635,2
|
|
20240422,114100,285968995,4640,4640,4640,4640,0
|
|
20240422,114000,285968995,4640,4640,4640,4640,0
|
|
20240422,113900,285968995,4640,4640,4640,4640,0
|
|
20240422,113800,285968995,4640,4635,4640,4635,35
|
|
20240422,113700,285806645,4640,4640,4640,4640,29
|
|
20240422,113600,285672085,4640,4640,4640,4640,1
|
|
20240422,113500,285667445,4640,4640,4640,4640,0
|
|
20240422,113400,285667445,4640,4640,4640,4640,0
|
|
20240422,113300,285667445,4640,4640,4640,4640,0
|
|
20240422,113200,285667445,4640,4640,4640,4640,250
|
|
20240422,113100,284507445,4650,4650,4650,4650,0
|
|
20240422,113000,284507445,4650,4650,4650,4645,12
|
|
20240422,112900,284451650,4650,4650,4650,4650,20
|
|
20240422,112800,284358650,4650,4650,4650,4650,0
|
|
20240422,112700,284358650,4650,4650,4650,4650,1
|
|
20240422,112600,284354000,4635,4635,4635,4635,2
|
|
20240422,112500,284344730,4650,4650,4650,4650,10
|
|
20240422,112400,284298230,4650,4650,4650,4650,1
|
|
20240422,112300,284293580,4650,4650,4650,4650,0
|
|
20240422,112200,284293580,4650,4650,4650,4650,0
|
|
20240422,112100,284293580,4650,4650,4650,4650,20
|
|
20240422,112000,284200580,4650,4650,4650,4650,2
|
|
20240422,111900,284191280,4650,4650,4650,4650,0
|
|
20240422,111800,284191280,4650,4650,4650,4650,0
|
|
20240422,111700,284191280,4650,4635,4650,4635,7
|
|
20240422,111600,284158760,4635,4635,4635,4635,0
|
|
20240422,111500,284158760,4635,4635,4635,4635,513
|
|
20240422,111400,281781005,4640,4640,4640,4640,20
|
|
20240422,111300,281688205,4640,4640,4640,4640,2
|
|
20240422,111200,281678925,4640,4640,4640,4640,0
|
|
20240422,111100,281678925,4640,4640,4640,4640,420
|
|
20240422,111000,279730125,4650,4660,4660,4650,6187
|
|
20240422,110900,250918380,4670,4670,4670,4670,30
|
|
20240422,110800,250778280,4670,4670,4670,4670,10
|
|
20240422,110700,250731580,4660,4660,4660,4660,0
|
|
20240422,110600,250731580,4660,4660,4660,4660,0
|
|
20240422,110500,250731580,4660,4660,4660,4660,1
|
|
20240422,110400,250726920,4665,4665,4665,4665,539
|
|
20240422,110300,248212485,4670,4670,4670,4670,100
|
|
20240422,110200,247745485,4670,4670,4670,4670,22
|
|
20240422,110100,247642745,4675,4675,4675,4675,26
|
|
20240422,110000,247521195,4675,4675,4675,4675,5
|
|
20240422,105900,247497820,4675,4675,4675,4675,30
|
|
20240422,105800,247357570,4670,4675,4675,4670,25
|
|
20240422,105700,247240795,4675,4670,4675,4670,12
|
|
20240422,105600,247184745,4670,4670,4670,4670,0
|
|
20240422,105500,247184745,4670,4670,4670,4670,73
|
|
20240422,105400,246843835,4670,4670,4670,4670,6
|
|
20240422,105300,246815815,4665,4670,4670,4665,64
|
|
20240422,105200,246517235,4670,4670,4670,4670,0
|
|
20240422,105100,246517235,4670,4670,4670,4670,1071
|
|
20240422,105000,241515665,4670,4670,4670,4670,4
|
|
20240422,104900,241496985,4675,4675,4675,4675,0
|
|
20240422,104800,241496985,4675,4675,4675,4675,1
|
|
20240422,104700,241492310,4675,4675,4675,4675,1
|
|
20240422,104600,241487635,4675,4675,4675,4670,545
|
|
20240422,104500,238942330,4680,4680,4680,4680,93
|
|
20240422,104400,238507090,4680,4680,4680,4680,0
|
|
20240422,104300,238507090,4680,4685,4685,4680,30
|
|
20240422,104200,238366640,4685,4685,4685,4685,10
|
|
20240422,104100,238319790,4685,4680,4685,4680,862
|
|
20240422,104000,234283320,4680,4675,4680,4660,707
|
|
20240422,103900,230980520,4680,4680,4680,4680,18
|
|
20240422,103800,230896280,4685,4685,4685,4685,0
|
|
20240422,103700,230896280,4685,4685,4685,4685,0
|
|
20240422,103600,230896280,4685,4685,4685,4685,0
|
|
20240422,103500,230896280,4685,4685,4685,4685,0
|
|
20240422,103400,230896280,4685,4685,4685,4685,0
|
|
20240422,103300,230896280,4685,4685,4685,4685,102
|
|
20240422,103200,230418410,4685,4685,4685,4685,0
|
|
20240422,103100,230418410,4685,4685,4685,4685,80
|
|
20240422,103000,230043610,4685,4680,4685,4680,184
|
|
20240422,102900,229181990,4680,4680,4680,4680,16
|
|
20240422,102800,229107110,4670,4670,4670,4670,2
|
|
20240422,102700,229097770,4655,4655,4655,4655,0
|
|
20240422,102600,229097770,4655,4655,4655,4655,0
|
|
20240422,102500,229097770,4655,4655,4655,4655,0
|
|
20240422,102400,229097770,4655,4655,4655,4655,60
|
|
20240422,102300,228818470,4670,4670,4670,4670,0
|
|
20240422,102200,228818470,4670,4670,4670,4670,0
|
|
20240422,102100,228818470,4670,4670,4670,4670,0
|
|
20240422,102000,228818470,4670,4680,4680,4670,5069
|
|
20240422,101900,205121860,4685,4680,4685,4680,4
|
|
20240422,101800,205103130,4680,4680,4680,4680,2
|
|
20240422,101700,205093770,4680,4680,4680,4680,1
|
|
20240422,101600,205089090,4675,4680,4680,4675,84
|
|
20240422,101500,204696270,4680,4680,4680,4680,0
|
|
20240422,101400,204696270,4680,4680,4680,4680,48
|
|
20240422,101300,204471630,4680,4680,4680,4680,40
|
|
20240422,101200,204284430,4680,4680,4680,4680,8
|
|
20240422,101100,204246990,4680,4680,4680,4680,0
|
|
20240422,101000,204246990,4680,4680,4680,4680,2
|
|
20240422,100900,204237630,4680,4680,4680,4680,2
|
|
20240422,100800,204228270,4675,4675,4675,4675,74
|
|
20240422,100700,203882320,4675,4675,4675,4675,4
|
|
20240422,100600,203863620,4675,4675,4675,4675,0
|
|
20240422,100500,203863620,4675,4675,4675,4675,1
|
|
20240422,100400,203858945,4675,4670,4675,4670,745
|
|
20240422,100300,200379785,4670,4670,4670,4670,1427
|
|
20240422,100200,193715695,4670,4670,4670,4670,1
|
|
20240422,100100,193711025,4670,4660,4670,4650,102
|
|
20240422,100000,193236015,4660,4660,4660,4660,300
|
|
20240422,095900,191838015,4670,4665,4670,4665,172
|
|
20240422,095800,191035630,4670,4670,4670,4670,53
|
|
20240422,095700,190788120,4675,4675,4675,4675,0
|
|
20240422,095600,190788120,4675,4680,4680,4675,319
|
|
20240422,095500,189296295,4685,4685,4685,4685,26
|
|
20240422,095400,189174485,4695,4695,4695,4695,60
|
|
20240422,095300,188892785,4685,4685,4685,4685,0
|
|
20240422,095200,188892785,4685,4685,4685,4685,0
|
|
20240422,095100,188892785,4685,4680,4685,4675,508
|
|
20240422,095000,186514585,4675,4675,4675,4675,51
|
|
20240422,094900,186276160,4680,4675,4680,4675,878
|
|
20240422,094800,182167920,4675,4675,4675,4675,20
|
|
20240422,094700,182074420,4675,4670,4675,4670,705
|
|
20240422,094600,178781970,4670,4670,4670,4670,0
|
|
20240422,094500,178781970,4670,4670,4670,4670,669
|
|
20240422,094400,175657740,4670,4680,4680,4670,7125
|
|
20240422,094300,142339010,4685,4695,4695,4685,32
|
|
20240422,094200,142188990,4685,4685,4685,4685,58
|
|
20240422,094100,141917260,4685,4685,4685,4685,39
|
|
20240422,094000,141734545,4685,4685,4685,4685,0
|
|
20240422,093900,141734545,4685,4690,4690,4685,61
|
|
20240422,093800,141448700,4690,4690,4690,4690,3000
|
|
20240422,093700,127378700,4685,4685,4685,4685,1
|
|
20240422,093600,127374015,4685,4690,4690,4685,1153
|
|
20240422,093500,121970260,4690,4690,4690,4690,0
|
|
20240422,093400,121970260,4690,4695,4695,4690,50
|
|
20240422,093300,121735755,4690,4690,4695,4690,160
|
|
20240422,093200,120985330,4715,4710,4720,4710,48
|
|
20240422,093100,120758990,4690,4690,4690,4690,61
|
|
20240422,093000,120472900,4690,4705,4705,4690,927
|
|
20240422,092900,116121155,4705,4710,4710,4705,616
|
|
20240422,092800,113220345,4720,4715,4720,4710,525
|
|
20240422,092700,110745385,4715,4725,4730,4715,3546
|
|
20240422,092600,93990790,4725,4725,4725,4725,1444
|
|
20240422,092500,87167890,4735,4735,4735,4730,170
|
|
20240422,092400,86363690,4725,4715,4735,4715,3761
|
|
20240422,092300,68587730,4715,4715,4715,4715,1153
|
|
20240422,092200,63151335,4715,4715,4715,4715,50
|
|
20240422,092100,62915585,4715,4715,4715,4715,211
|
|
20240422,092000,61920720,4710,4710,4710,4710,33
|
|
20240422,091900,61765290,4715,4715,4715,4715,200
|
|
20240422,091800,60822290,4710,4710,4710,4710,0
|
|
20240422,091700,60822290,4710,4700,4710,4700,832
|
|
20240422,091600,56908680,4700,4700,4720,4700,755
|
|
20240422,091500,53350200,4700,4685,4700,4685,375
|
|
20240422,091400,51593250,4715,4710,4715,4685,378
|
|
20240422,091300,49817465,4710,4705,4710,4705,759
|
|
20240422,091200,46242725,4710,4710,4710,4710,0
|
|
20240422,091100,46242725,4710,4715,4715,4710,175
|
|
20240422,091000,45418355,4715,4695,4720,4695,1113
|
|
20240422,090900,40180595,4690,4685,4690,4685,2300
|
|
20240422,090800,29399095,4690,4685,4695,4685,1327
|
|
20240422,090700,23175260,4690,4680,4690,4680,800
|
|
20240422,090600,19429905,4680,4670,4680,4670,600
|
|
20240422,090500,16625245,4665,4635,4665,4635,1914
|
|
20240422,090400,7733825,4640,4640,4640,4600,30
|
|
20240422,090300,7595345,4600,4600,4600,4600,0
|
|
20240422,090200,7595345,4600,4610,4610,4600,524
|
|
20240422,090100,5183715,4650,4605,4650,4605,112
|
|
20240422,090000,4667505,4655,4610,4655,4585,1009
|