648 lines
30 KiB
CSV
648 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240422,194500,50650390,3315,3315,3315,3315,176
|
|
20240422,194400,50650390,3315,3315,3315,3315,0
|
|
20240422,194300,50650390,3315,3315,3315,3315,0
|
|
20240422,194200,50650390,3315,3315,3315,3315,0
|
|
20240422,194100,50650390,3315,3315,3315,3315,0
|
|
20240422,194000,50650390,3315,3315,3315,3315,0
|
|
20240422,193900,50650390,3315,3315,3315,3315,0
|
|
20240422,193800,50650390,3315,3315,3315,3315,0
|
|
20240422,193700,50650390,3315,3315,3315,3315,0
|
|
20240422,193600,50650390,3315,3315,3315,3315,0
|
|
20240422,193500,50650390,3315,3315,3315,3315,0
|
|
20240422,193400,50650390,3315,3315,3315,3315,0
|
|
20240422,193300,50650390,3315,3315,3315,3315,0
|
|
20240422,193200,50650390,3315,3315,3315,3315,0
|
|
20240422,193100,50650390,3315,3315,3315,3315,0
|
|
20240422,193000,50650390,3315,3315,3315,3315,0
|
|
20240422,192900,50650390,3315,3315,3315,3315,0
|
|
20240422,192800,50650390,3315,3315,3315,3315,0
|
|
20240422,192700,50650390,3315,3315,3315,3315,0
|
|
20240422,192600,50650390,3315,3315,3315,3315,0
|
|
20240422,192500,50650390,3315,3315,3315,3315,0
|
|
20240422,192400,50650390,3315,3315,3315,3315,0
|
|
20240422,192300,50650390,3315,3315,3315,3315,0
|
|
20240422,192200,50650390,3315,3315,3315,3315,0
|
|
20240422,192100,50650390,3315,3315,3315,3315,0
|
|
20240422,192000,50650390,3315,3315,3315,3315,0
|
|
20240422,191900,50650390,3315,3315,3315,3315,0
|
|
20240422,191800,50650390,3315,3315,3315,3315,0
|
|
20240422,191700,50650390,3315,3315,3315,3315,0
|
|
20240422,191600,50650390,3315,3315,3315,3315,0
|
|
20240422,191500,50650390,3315,3315,3315,3315,176
|
|
20240422,191400,50650390,3315,3315,3315,3315,0
|
|
20240422,191300,50650390,3315,3315,3315,3315,0
|
|
20240422,191200,50650390,3315,3315,3315,3315,0
|
|
20240422,191100,50650390,3315,3315,3315,3315,0
|
|
20240422,191000,50650390,3315,3315,3315,3315,0
|
|
20240422,190900,50650390,3315,3315,3315,3315,0
|
|
20240422,190800,50650390,3315,3315,3315,3315,0
|
|
20240422,190700,50650390,3315,3315,3315,3315,0
|
|
20240422,190600,50650390,3315,3315,3315,3315,0
|
|
20240422,190500,50650390,3315,3315,3315,3315,0
|
|
20240422,190400,50650390,3315,3315,3315,3315,0
|
|
20240422,190300,50650390,3315,3315,3315,3315,0
|
|
20240422,190200,50650390,3315,3315,3315,3315,0
|
|
20240422,190100,50650390,3315,3315,3315,3315,0
|
|
20240422,190000,50650390,3315,3315,3315,3315,0
|
|
20240422,185900,50650390,3315,3315,3315,3315,0
|
|
20240422,185800,50650390,3315,3315,3315,3315,0
|
|
20240422,185700,50650390,3315,3315,3315,3315,0
|
|
20240422,185600,50650390,3315,3315,3315,3315,0
|
|
20240422,185500,50650390,3315,3315,3315,3315,0
|
|
20240422,185400,50650390,3315,3315,3315,3315,0
|
|
20240422,185300,50650390,3315,3315,3315,3315,0
|
|
20240422,185200,50650390,3315,3315,3315,3315,0
|
|
20240422,185100,50650390,3315,3315,3315,3315,0
|
|
20240422,185000,50650390,3315,3315,3315,3315,0
|
|
20240422,184900,50650390,3315,3315,3315,3315,0
|
|
20240422,184800,50650390,3315,3315,3315,3315,0
|
|
20240422,184700,50650390,3315,3315,3315,3315,0
|
|
20240422,184600,50650390,3315,3315,3315,3315,0
|
|
20240422,184500,50650390,3315,3315,3315,3315,176
|
|
20240422,184400,50650390,3315,3315,3315,3315,0
|
|
20240422,184300,50650390,3315,3315,3315,3315,0
|
|
20240422,184200,50650390,3315,3315,3315,3315,0
|
|
20240422,184100,50650390,3315,3315,3315,3315,0
|
|
20240422,184000,50650390,3315,3315,3315,3315,0
|
|
20240422,183900,50650390,3315,3315,3315,3315,0
|
|
20240422,183800,50650390,3315,3315,3315,3315,0
|
|
20240422,183700,50650390,3315,3315,3315,3315,0
|
|
20240422,183600,50650390,3315,3315,3315,3315,0
|
|
20240422,183500,50650390,3315,3315,3315,3315,0
|
|
20240422,183400,50650390,3315,3315,3315,3315,0
|
|
20240422,183300,50650390,3315,3315,3315,3315,0
|
|
20240422,183200,50650390,3315,3315,3315,3315,0
|
|
20240422,183100,50650390,3315,3315,3315,3315,0
|
|
20240422,183000,50650390,3315,3315,3315,3315,0
|
|
20240422,182900,50650390,3315,3315,3315,3315,0
|
|
20240422,182800,50650390,3315,3315,3315,3315,0
|
|
20240422,182700,50650390,3315,3315,3315,3315,0
|
|
20240422,182600,50650390,3315,3315,3315,3315,0
|
|
20240422,182500,50650390,3315,3315,3315,3315,0
|
|
20240422,182400,50650390,3315,3315,3315,3315,0
|
|
20240422,182300,50650390,3315,3315,3315,3315,0
|
|
20240422,182200,50650390,3315,3315,3315,3315,0
|
|
20240422,182100,50650390,3315,3315,3315,3315,0
|
|
20240422,182000,50650390,3315,3315,3315,3315,0
|
|
20240422,181900,50650390,3315,3315,3315,3315,0
|
|
20240422,181800,50650390,3315,3315,3315,3315,0
|
|
20240422,181700,50650390,3315,3315,3315,3315,0
|
|
20240422,181600,50650390,3315,3315,3315,3315,0
|
|
20240422,181500,50650390,3315,3315,3315,3315,176
|
|
20240422,181400,50650390,3315,3315,3315,3315,0
|
|
20240422,181300,50650390,3315,3315,3315,3315,0
|
|
20240422,181200,50650390,3315,3315,3315,3315,0
|
|
20240422,181100,50650390,3315,3315,3315,3315,0
|
|
20240422,181000,50650390,3315,3315,3315,3315,0
|
|
20240422,180900,50650390,3315,3315,3315,3315,0
|
|
20240422,180800,50650390,3315,3315,3315,3315,0
|
|
20240422,180700,50650390,3315,3315,3315,3315,0
|
|
20240422,180600,50650390,3315,3315,3315,3315,0
|
|
20240422,180500,50650390,3315,3315,3315,3315,0
|
|
20240422,180400,50650390,3315,3315,3315,3315,0
|
|
20240422,180300,50650390,3315,3315,3315,3315,0
|
|
20240422,180200,50650390,3315,3315,3315,3315,0
|
|
20240422,180100,50650390,3315,3315,3315,3315,0
|
|
20240422,180000,50650390,3315,3315,3315,3315,0
|
|
20240422,175900,50650390,3315,3315,3315,3315,0
|
|
20240422,175800,50650390,3315,3315,3315,3315,0
|
|
20240422,175700,50650390,3315,3315,3315,3315,0
|
|
20240422,175600,50650390,3315,3315,3315,3315,0
|
|
20240422,175500,50650390,3315,3315,3315,3315,0
|
|
20240422,175400,50650390,3315,3315,3315,3315,0
|
|
20240422,175300,50650390,3315,3315,3315,3315,0
|
|
20240422,175200,50650390,3315,3315,3315,3315,0
|
|
20240422,175100,50650390,3315,3315,3315,3315,0
|
|
20240422,175000,50650390,3315,3315,3315,3315,0
|
|
20240422,174900,50650390,3315,3315,3315,3315,0
|
|
20240422,174800,50650390,3315,3315,3315,3315,0
|
|
20240422,174700,50650390,3315,3315,3315,3315,0
|
|
20240422,174600,50650390,3315,3315,3315,3315,0
|
|
20240422,174500,50650390,3315,3315,3315,3315,176
|
|
20240422,174400,50650390,3315,3315,3315,3315,0
|
|
20240422,174300,50650390,3315,3315,3315,3315,0
|
|
20240422,174200,50650390,3315,3315,3315,3315,0
|
|
20240422,174100,50650390,3315,3315,3315,3315,0
|
|
20240422,174000,50650390,3315,3315,3315,3315,0
|
|
20240422,173900,50650390,3315,3315,3315,3315,0
|
|
20240422,173800,50650390,3315,3315,3315,3315,0
|
|
20240422,173700,50650390,3315,3315,3315,3315,0
|
|
20240422,173600,50650390,3315,3315,3315,3315,0
|
|
20240422,173500,50650390,3315,3315,3315,3315,0
|
|
20240422,173400,50650390,3315,3315,3315,3315,0
|
|
20240422,173300,50650390,3315,3315,3315,3315,0
|
|
20240422,173200,50650390,3315,3315,3315,3315,0
|
|
20240422,173100,50650390,3315,3315,3315,3315,0
|
|
20240422,173000,50650390,3315,3315,3315,3315,0
|
|
20240422,172900,50650390,3315,3315,3315,3315,0
|
|
20240422,172800,50650390,3315,3315,3315,3315,0
|
|
20240422,172700,50650390,3315,3315,3315,3315,0
|
|
20240422,172600,50650390,3315,3315,3315,3315,0
|
|
20240422,172500,50650390,3315,3315,3315,3315,0
|
|
20240422,172400,50650390,3315,3315,3315,3315,0
|
|
20240422,172300,50650390,3315,3315,3315,3315,0
|
|
20240422,172200,50650390,3315,3315,3315,3315,0
|
|
20240422,172100,50650390,3315,3315,3315,3315,0
|
|
20240422,172000,50650390,3315,3315,3315,3315,0
|
|
20240422,171900,50650390,3315,3315,3315,3315,0
|
|
20240422,171800,50650390,3315,3315,3315,3315,0
|
|
20240422,171700,50650390,3315,3315,3315,3315,0
|
|
20240422,171600,50650390,3315,3315,3315,3315,0
|
|
20240422,171500,50650390,3315,3315,3315,3315,176
|
|
20240422,171400,50650390,3315,3315,3315,3315,0
|
|
20240422,171300,50650390,3315,3315,3315,3315,0
|
|
20240422,171200,50650390,3315,3315,3315,3315,0
|
|
20240422,171100,50650390,3315,3315,3315,3315,0
|
|
20240422,171000,50650390,3315,3315,3315,3315,0
|
|
20240422,170900,50650390,3315,3315,3315,3315,0
|
|
20240422,170800,50650390,3315,3315,3315,3315,0
|
|
20240422,170700,50650390,3315,3315,3315,3315,0
|
|
20240422,170600,50650390,3315,3315,3315,3315,0
|
|
20240422,170500,50650390,3315,3315,3315,3315,0
|
|
20240422,170400,50650390,3315,3315,3315,3315,0
|
|
20240422,170300,50650390,3315,3315,3315,3315,0
|
|
20240422,170200,50650390,3315,3315,3315,3315,0
|
|
20240422,170100,50650390,3315,3315,3315,3315,0
|
|
20240422,170000,50650390,3315,3315,3315,3315,0
|
|
20240422,165900,50650390,3315,3315,3315,3315,0
|
|
20240422,165800,50650390,3315,3315,3315,3315,0
|
|
20240422,165700,50650390,3315,3315,3315,3315,0
|
|
20240422,165600,50650390,3315,3315,3315,3315,0
|
|
20240422,165500,50650390,3315,3315,3315,3315,0
|
|
20240422,165400,50650390,3315,3315,3315,3315,0
|
|
20240422,165300,50650390,3315,3315,3315,3315,0
|
|
20240422,165200,50650390,3315,3315,3315,3315,0
|
|
20240422,165100,50650390,3315,3315,3315,3315,0
|
|
20240422,165000,50650390,3315,3315,3315,3315,0
|
|
20240422,164900,50650390,3315,3315,3315,3315,0
|
|
20240422,164800,50650390,3315,3315,3315,3315,0
|
|
20240422,164700,50650390,3315,3315,3315,3315,0
|
|
20240422,164600,50650390,3315,3315,3315,3315,0
|
|
20240422,164500,50650390,3315,3315,3315,3315,176
|
|
20240422,164400,50650390,3315,3315,3315,3315,0
|
|
20240422,164300,50650390,3315,3315,3315,3315,0
|
|
20240422,164200,50650390,3315,3315,3315,3315,0
|
|
20240422,164100,50650390,3315,3315,3315,3315,0
|
|
20240422,164000,50650390,3315,3315,3315,3315,0
|
|
20240422,163900,50650390,3315,3315,3315,3315,0
|
|
20240422,163800,50650390,3315,3315,3315,3315,0
|
|
20240422,163700,50650390,3315,3315,3315,3315,0
|
|
20240422,163600,50650390,3315,3315,3315,3315,0
|
|
20240422,163500,50650390,3315,3315,3315,3315,0
|
|
20240422,163400,50650390,3315,3315,3315,3315,0
|
|
20240422,163300,50650390,3315,3315,3315,3315,0
|
|
20240422,163200,50650390,3315,3315,3315,3315,0
|
|
20240422,163100,50650390,3315,3315,3315,3315,0
|
|
20240422,163000,50650390,3315,3315,3315,3315,0
|
|
20240422,162900,50650390,3315,3315,3315,3315,0
|
|
20240422,162800,50650390,3315,3315,3315,3315,0
|
|
20240422,162700,50650390,3315,3315,3315,3315,0
|
|
20240422,162600,50650390,3315,3315,3315,3315,0
|
|
20240422,162500,50650390,3315,3315,3315,3315,0
|
|
20240422,162400,50650390,3315,3315,3315,3315,0
|
|
20240422,162300,50650390,3315,3315,3315,3315,0
|
|
20240422,162200,50650390,3315,3315,3315,3315,0
|
|
20240422,162100,50650390,3315,3315,3315,3315,0
|
|
20240422,162000,50650390,3315,3315,3315,3315,0
|
|
20240422,161900,50650390,3315,3315,3315,3315,0
|
|
20240422,161800,50650390,3315,3315,3315,3315,0
|
|
20240422,161700,50650390,3315,3315,3315,3315,0
|
|
20240422,161600,50650390,3315,3315,3315,3315,0
|
|
20240422,161500,50650390,3315,3315,3315,3315,176
|
|
20240422,161400,50650390,3315,3315,3315,3315,0
|
|
20240422,161300,50650390,3315,3315,3315,3315,0
|
|
20240422,161200,50650390,3315,3315,3315,3315,0
|
|
20240422,161100,50650390,3315,3315,3315,3315,0
|
|
20240422,161000,50650390,3315,3315,3315,3315,0
|
|
20240422,160900,50650390,3315,3315,3315,3315,0
|
|
20240422,160800,50650390,3315,3315,3315,3315,0
|
|
20240422,160700,50650390,3315,3315,3315,3315,0
|
|
20240422,160600,50650390,3315,3315,3315,3315,0
|
|
20240422,160500,50650390,3315,3315,3315,3315,0
|
|
20240422,160400,50650390,3315,3315,3315,3315,0
|
|
20240422,160300,50650390,3315,3315,3315,3315,0
|
|
20240422,160200,50650390,3315,3315,3315,3315,0
|
|
20240422,160100,50650390,3315,3315,3315,3315,0
|
|
20240422,160000,50650390,3315,3315,3315,3315,0
|
|
20240422,155900,50650390,3315,3315,3315,3315,0
|
|
20240422,155800,50650390,3315,3315,3315,3315,0
|
|
20240422,155700,50650390,3315,3315,3315,3315,0
|
|
20240422,155600,50650390,3315,3315,3315,3315,0
|
|
20240422,155500,50650390,3315,3315,3315,3315,0
|
|
20240422,155400,50650390,3315,3315,3315,3315,0
|
|
20240422,155300,50650390,3315,3315,3315,3315,0
|
|
20240422,155200,50650390,3315,3315,3315,3315,0
|
|
20240422,155100,50650390,3315,3315,3315,3315,0
|
|
20240422,155000,50650390,3315,3315,3315,3315,0
|
|
20240422,154900,50650390,3315,3315,3315,3315,0
|
|
20240422,154800,50650390,3315,3315,3315,3315,0
|
|
20240422,154700,50650390,3315,3315,3315,3315,0
|
|
20240422,154600,50650390,3315,3315,3315,3315,0
|
|
20240422,154500,50650390,3315,3315,3315,3315,176
|
|
20240422,154400,50650390,3315,3315,3315,3315,0
|
|
20240422,154300,50650390,3315,3315,3315,3315,0
|
|
20240422,154200,50650390,3315,3315,3315,3315,0
|
|
20240422,154100,50650390,3315,3315,3315,3315,0
|
|
20240422,154000,50650390,3315,3315,3315,3315,0
|
|
20240422,153900,50650390,3315,3315,3315,3315,0
|
|
20240422,153800,50650390,3315,3315,3315,3315,0
|
|
20240422,153700,50650390,3315,3315,3315,3315,0
|
|
20240422,153600,50650390,3315,3315,3315,3315,0
|
|
20240422,153500,50650390,3315,3315,3315,3315,0
|
|
20240422,153400,50650390,3315,3315,3315,3315,0
|
|
20240422,153300,50650390,3315,3315,3315,3315,0
|
|
20240422,153200,50650390,3315,3315,3315,3315,0
|
|
20240422,153100,50650390,3315,3315,3315,3315,0
|
|
20240422,153000,50650390,3315,3315,3315,3315,176
|
|
20240422,152900,50066950,3325,3325,3325,3325,0
|
|
20240422,152800,50066950,3325,3325,3325,3325,0
|
|
20240422,152700,50066950,3325,3325,3325,3325,0
|
|
20240422,152600,50066950,3325,3325,3325,3325,0
|
|
20240422,152500,50066950,3325,3325,3325,3325,0
|
|
20240422,152400,50066950,3325,3325,3325,3325,0
|
|
20240422,152300,50066950,3325,3325,3325,3325,0
|
|
20240422,152200,50066950,3325,3325,3325,3325,0
|
|
20240422,152100,50066950,3325,3325,3325,3325,0
|
|
20240422,152000,50066950,3325,3325,3325,3325,0
|
|
20240422,151900,50066950,3325,3325,3325,3325,0
|
|
20240422,151800,50066950,3325,3325,3325,3325,0
|
|
20240422,151700,50066950,3325,3325,3325,3325,0
|
|
20240422,151600,50066950,3325,3325,3325,3325,0
|
|
20240422,151500,50066950,3325,3325,3325,3325,0
|
|
20240422,151400,50066950,3325,3325,3325,3325,0
|
|
20240422,151300,50066950,3325,3325,3325,3325,3
|
|
20240422,151200,50056975,3320,3320,3320,3320,0
|
|
20240422,151100,50056975,3320,3320,3320,3320,50
|
|
20240422,151000,49890975,3330,3330,3330,3330,100
|
|
20240422,150900,49557975,3330,3315,3330,3315,2
|
|
20240422,150800,49551330,3330,3330,3330,3330,0
|
|
20240422,150700,49551330,3330,3330,3330,3330,10
|
|
20240422,150600,49518030,3330,3330,3330,3330,0
|
|
20240422,150500,49518030,3330,3310,3330,3305,8
|
|
20240422,150400,49491460,3330,3310,3330,3295,266
|
|
20240422,150300,48610890,3310,3310,3310,3310,4
|
|
20240422,150200,48597650,3310,3295,3310,3295,500
|
|
20240422,150100,46949400,3310,3310,3310,3310,2
|
|
20240422,150000,46942780,3305,3305,3305,3305,0
|
|
20240422,145900,46942780,3305,3305,3305,3305,0
|
|
20240422,145800,46942780,3305,3305,3305,3305,70
|
|
20240422,145700,46711430,3310,3310,3310,3310,0
|
|
20240422,145600,46711430,3310,3310,3310,3310,0
|
|
20240422,145500,46711430,3310,3310,3310,3310,0
|
|
20240422,145400,46711430,3310,3310,3310,3310,0
|
|
20240422,145300,46711430,3310,3310,3310,3310,0
|
|
20240422,145200,46711430,3310,3310,3310,3310,0
|
|
20240422,145100,46711430,3310,3310,3310,3310,0
|
|
20240422,145000,46711430,3310,3310,3310,3310,0
|
|
20240422,144900,46711430,3310,3310,3310,3310,0
|
|
20240422,144800,46711430,3310,3310,3310,3310,0
|
|
20240422,144700,46711430,3310,3310,3310,3310,0
|
|
20240422,144600,46711430,3310,3310,3310,3310,0
|
|
20240422,144500,46711430,3310,3310,3310,3310,0
|
|
20240422,144400,46711430,3310,3310,3310,3310,0
|
|
20240422,144300,46711430,3310,3310,3310,3310,0
|
|
20240422,144200,46711430,3310,3310,3310,3310,0
|
|
20240422,144100,46711430,3310,3310,3310,3310,0
|
|
20240422,144000,46711430,3310,3310,3310,3310,0
|
|
20240422,143900,46711430,3310,3310,3310,3310,0
|
|
20240422,143800,46711430,3310,3310,3310,3310,0
|
|
20240422,143700,46711430,3310,3310,3310,3310,0
|
|
20240422,143600,46711430,3310,3310,3310,3310,0
|
|
20240422,143500,46711430,3310,3310,3310,3310,51
|
|
20240422,143400,46542620,3310,3310,3310,3310,0
|
|
20240422,143300,46542620,3310,3310,3310,3310,0
|
|
20240422,143200,46542620,3310,3310,3310,3310,0
|
|
20240422,143100,46542620,3310,3310,3310,3310,0
|
|
20240422,143000,46542620,3310,3310,3310,3310,0
|
|
20240422,142900,46542620,3310,3310,3310,3310,0
|
|
20240422,142800,46542620,3310,3310,3310,3310,0
|
|
20240422,142700,46542620,3310,3310,3310,3310,0
|
|
20240422,142600,46542620,3310,3310,3310,3310,0
|
|
20240422,142500,46542620,3310,3310,3310,3310,0
|
|
20240422,142400,46542620,3310,3310,3310,3310,0
|
|
20240422,142300,46542620,3310,3310,3310,3310,0
|
|
20240422,142200,46542620,3310,3310,3310,3310,0
|
|
20240422,142100,46542620,3310,3310,3310,3310,0
|
|
20240422,142000,46542620,3310,3310,3310,3310,0
|
|
20240422,141900,46542620,3310,3310,3310,3310,0
|
|
20240422,141800,46542620,3310,3310,3310,3310,2
|
|
20240422,141700,46536000,3305,3305,3305,3305,0
|
|
20240422,141600,46536000,3305,3305,3305,3305,0
|
|
20240422,141500,46536000,3305,3305,3305,3305,0
|
|
20240422,141400,46536000,3305,3305,3305,3305,0
|
|
20240422,141300,46536000,3305,3305,3305,3305,0
|
|
20240422,141200,46536000,3305,3305,3305,3305,0
|
|
20240422,141100,46536000,3305,3305,3305,3305,0
|
|
20240422,141000,46536000,3305,3305,3305,3305,0
|
|
20240422,140900,46536000,3305,3305,3305,3305,0
|
|
20240422,140800,46536000,3305,3305,3305,3305,0
|
|
20240422,140700,46536000,3305,3305,3305,3305,0
|
|
20240422,140600,46536000,3305,3305,3305,3305,0
|
|
20240422,140500,46536000,3305,3305,3305,3305,0
|
|
20240422,140400,46536000,3305,3305,3305,3305,0
|
|
20240422,140300,46536000,3305,3305,3305,3305,0
|
|
20240422,140200,46536000,3305,3305,3305,3305,0
|
|
20240422,140100,46536000,3305,3305,3305,3305,50
|
|
20240422,140000,46370750,3305,3305,3305,3305,0
|
|
20240422,135900,46370750,3305,3305,3305,3305,0
|
|
20240422,135800,46370750,3305,3305,3305,3305,3
|
|
20240422,135700,46360835,3295,3295,3295,3295,0
|
|
20240422,135600,46360835,3295,3295,3295,3295,26
|
|
20240422,135500,46275165,3295,3295,3295,3295,0
|
|
20240422,135400,46275165,3295,3295,3295,3295,0
|
|
20240422,135300,46275165,3295,3295,3295,3295,0
|
|
20240422,135200,46275165,3295,3295,3295,3295,0
|
|
20240422,135100,46275165,3295,3295,3295,3295,0
|
|
20240422,135000,46275165,3295,3295,3295,3295,5
|
|
20240422,134900,46258690,3295,3295,3295,3295,0
|
|
20240422,134800,46258690,3295,3295,3295,3295,0
|
|
20240422,134700,46258690,3295,3295,3295,3295,0
|
|
20240422,134600,46258690,3295,3295,3295,3295,126
|
|
20240422,134500,45843520,3295,3295,3295,3295,0
|
|
20240422,134400,45843520,3295,3295,3295,3295,0
|
|
20240422,134300,45843520,3295,3295,3295,3295,18
|
|
20240422,134200,45784210,3295,3295,3295,3295,0
|
|
20240422,134100,45784210,3295,3295,3295,3295,0
|
|
20240422,134000,45784210,3295,3295,3295,3295,0
|
|
20240422,133900,45784210,3295,3295,3295,3295,0
|
|
20240422,133800,45784210,3295,3295,3295,3295,12
|
|
20240422,133700,45744670,3295,3295,3295,3295,0
|
|
20240422,133600,45744670,3295,3295,3295,3295,0
|
|
20240422,133500,45744670,3295,3295,3295,3295,0
|
|
20240422,133400,45744670,3295,3295,3295,3295,0
|
|
20240422,133300,45744670,3295,3295,3295,3295,0
|
|
20240422,133200,45744670,3295,3295,3295,3295,0
|
|
20240422,133100,45744670,3295,3295,3295,3295,113
|
|
20240422,133000,45372335,3305,3305,3305,3305,0
|
|
20240422,132900,45372335,3305,3305,3305,3305,50
|
|
20240422,132800,45207085,3295,3295,3295,3295,0
|
|
20240422,132700,45207085,3295,3295,3295,3295,0
|
|
20240422,132600,45207085,3295,3295,3295,3295,0
|
|
20240422,132500,45207085,3295,3295,3295,3295,0
|
|
20240422,132400,45207085,3295,3295,3295,3295,0
|
|
20240422,132300,45207085,3295,3295,3295,3295,0
|
|
20240422,132200,45207085,3295,3295,3295,3295,0
|
|
20240422,132100,45207085,3295,3295,3295,3295,164
|
|
20240422,132000,44666705,3300,3300,3300,3300,85
|
|
20240422,131900,44386205,3305,3305,3305,3305,0
|
|
20240422,131800,44386205,3305,3305,3305,3305,0
|
|
20240422,131700,44386205,3305,3305,3305,3305,0
|
|
20240422,131600,44386205,3305,3305,3305,3305,0
|
|
20240422,131500,44386205,3305,3305,3305,3305,14
|
|
20240422,131400,44339935,3300,3300,3300,3300,20
|
|
20240422,131300,44273935,3305,3305,3305,3305,0
|
|
20240422,131200,44273935,3305,3305,3305,3305,0
|
|
20240422,131100,44273935,3305,3305,3305,3305,0
|
|
20240422,131000,44273935,3305,3305,3305,3305,0
|
|
20240422,130900,44273935,3305,3305,3305,3305,0
|
|
20240422,130800,44273935,3305,3305,3305,3305,31
|
|
20240422,130700,44171480,3305,3305,3305,3305,0
|
|
20240422,130600,44171480,3305,3305,3305,3305,0
|
|
20240422,130500,44171480,3305,3305,3305,3305,0
|
|
20240422,130400,44171480,3305,3305,3305,3305,0
|
|
20240422,130300,44171480,3305,3305,3305,3305,30
|
|
20240422,130200,44072330,3305,3305,3305,3305,0
|
|
20240422,130100,44072330,3305,3305,3305,3305,0
|
|
20240422,130000,44072330,3305,3305,3305,3305,0
|
|
20240422,125900,44072330,3305,3305,3305,3305,0
|
|
20240422,125800,44072330,3305,3305,3305,3305,0
|
|
20240422,125700,44072330,3305,3305,3305,3305,0
|
|
20240422,125600,44072330,3305,3305,3305,3305,0
|
|
20240422,125500,44072330,3305,3305,3305,3305,2
|
|
20240422,125400,44065720,3305,3305,3305,3305,224
|
|
20240422,125300,43325400,3305,3305,3305,3305,0
|
|
20240422,125200,43325400,3305,3305,3305,3305,0
|
|
20240422,125100,43325400,3305,3305,3305,3305,0
|
|
20240422,125000,43325400,3305,3305,3305,3305,0
|
|
20240422,124900,43325400,3305,3305,3305,3305,0
|
|
20240422,124800,43325400,3305,3305,3305,3305,0
|
|
20240422,124700,43325400,3305,3305,3305,3305,0
|
|
20240422,124600,43325400,3305,3300,3305,3300,11
|
|
20240422,124500,43289095,3295,3295,3295,3295,1
|
|
20240422,124400,43285800,3295,3295,3295,3295,0
|
|
20240422,124300,43285800,3295,3295,3295,3295,107
|
|
20240422,124200,42933235,3305,3305,3305,3305,0
|
|
20240422,124100,42933235,3305,3305,3305,3305,7
|
|
20240422,124000,42910100,3300,3300,3300,3300,0
|
|
20240422,123900,42910100,3300,3300,3300,3300,0
|
|
20240422,123800,42910100,3300,3300,3300,3300,0
|
|
20240422,123700,42910100,3300,3300,3300,3300,0
|
|
20240422,123600,42910100,3300,3300,3300,3300,0
|
|
20240422,123500,42910100,3300,3300,3300,3300,0
|
|
20240422,123400,42910100,3300,3300,3300,3300,100
|
|
20240422,123300,42580100,3300,3300,3300,3300,0
|
|
20240422,123200,42580100,3300,3300,3300,3300,0
|
|
20240422,123100,42580100,3300,3300,3300,3300,0
|
|
20240422,123000,42580100,3300,3300,3300,3300,0
|
|
20240422,122900,42580100,3300,3300,3300,3300,0
|
|
20240422,122800,42580100,3300,3300,3300,3300,0
|
|
20240422,122700,42580100,3300,3300,3300,3300,100
|
|
20240422,122600,42250100,3300,3300,3300,3300,0
|
|
20240422,122500,42250100,3300,3300,3300,3300,0
|
|
20240422,122400,42250100,3300,3300,3300,3300,10
|
|
20240422,122300,42217100,3300,3300,3300,3300,1
|
|
20240422,122200,42213800,3300,3300,3300,3300,0
|
|
20240422,122100,42213800,3300,3300,3300,3300,0
|
|
20240422,122000,42213800,3300,3300,3300,3300,0
|
|
20240422,121900,42213800,3300,3300,3300,3300,0
|
|
20240422,121800,42213800,3300,3300,3300,3300,0
|
|
20240422,121700,42213800,3300,3300,3300,3300,0
|
|
20240422,121600,42213800,3300,3300,3300,3300,0
|
|
20240422,121500,42213800,3300,3300,3300,3300,26
|
|
20240422,121400,42128000,3300,3300,3300,3300,100
|
|
20240422,121300,41798000,3300,3300,3300,3300,0
|
|
20240422,121200,41798000,3300,3300,3300,3300,0
|
|
20240422,121100,41798000,3300,3300,3300,3300,0
|
|
20240422,121000,41798000,3300,3300,3300,3300,0
|
|
20240422,120900,41798000,3300,3300,3300,3300,0
|
|
20240422,120800,41798000,3300,3300,3300,3300,0
|
|
20240422,120700,41798000,3300,3300,3300,3300,0
|
|
20240422,120600,41798000,3300,3300,3300,3300,0
|
|
20240422,120500,41798000,3300,3300,3300,3300,0
|
|
20240422,120400,41798000,3300,3300,3300,3300,100
|
|
20240422,120300,41468000,3300,3300,3300,3300,0
|
|
20240422,120200,41468000,3300,3300,3300,3300,0
|
|
20240422,120100,41468000,3300,3300,3300,3300,0
|
|
20240422,120000,41468000,3300,3295,3300,3295,501
|
|
20240422,115900,39815270,3295,3295,3295,3295,0
|
|
20240422,115800,39815270,3295,3290,3295,3290,237
|
|
20240422,115700,39034540,3280,3280,3280,3280,408
|
|
20240422,115600,37696300,3275,3275,3275,3275,0
|
|
20240422,115500,37696300,3275,3275,3275,3275,0
|
|
20240422,115400,37696300,3275,3275,3275,3275,102
|
|
20240422,115300,37362250,3275,3275,3275,3275,0
|
|
20240422,115200,37362250,3275,3275,3275,3275,1
|
|
20240422,115100,37358975,3275,3275,3275,3275,0
|
|
20240422,115000,37358975,3275,3275,3275,3275,0
|
|
20240422,114900,37358975,3275,3275,3275,3275,0
|
|
20240422,114800,37358975,3275,3275,3275,3275,0
|
|
20240422,114700,37358975,3275,3275,3275,3275,400
|
|
20240422,114600,36048975,3275,3275,3275,3275,1
|
|
20240422,114500,36045700,3275,3275,3275,3275,800
|
|
20240422,114400,33425700,3270,3270,3270,3270,0
|
|
20240422,114300,33425700,3270,3270,3270,3270,0
|
|
20240422,114200,33425700,3270,3270,3270,3270,0
|
|
20240422,114100,33425700,3270,3270,3270,3270,0
|
|
20240422,114000,33425700,3270,3270,3270,3270,0
|
|
20240422,113900,33425700,3270,3270,3270,3270,0
|
|
20240422,113800,33425700,3270,3270,3270,3270,0
|
|
20240422,113700,33425700,3270,3270,3270,3270,0
|
|
20240422,113600,33425700,3270,3270,3270,3270,0
|
|
20240422,113500,33425700,3270,3270,3270,3270,0
|
|
20240422,113400,33425700,3270,3270,3270,3270,0
|
|
20240422,113300,33425700,3270,3270,3270,3270,0
|
|
20240422,113200,33425700,3270,3270,3270,3270,8
|
|
20240422,113100,33399540,3270,3270,3270,3270,0
|
|
20240422,113000,33399540,3270,3270,3270,3270,10
|
|
20240422,112900,33366840,3270,3270,3270,3270,0
|
|
20240422,112800,33366840,3270,3270,3270,3270,0
|
|
20240422,112700,33366840,3270,3270,3270,3270,0
|
|
20240422,112600,33366840,3270,3270,3270,3270,0
|
|
20240422,112500,33366840,3270,3270,3270,3270,0
|
|
20240422,112400,33366840,3270,3270,3270,3270,0
|
|
20240422,112300,33366840,3270,3270,3270,3270,0
|
|
20240422,112200,33366840,3270,3270,3270,3270,0
|
|
20240422,112100,33366840,3270,3270,3270,3270,0
|
|
20240422,112000,33366840,3270,3270,3270,3270,0
|
|
20240422,111900,33366840,3270,3270,3270,3270,1300
|
|
20240422,111800,29115840,3270,3270,3270,3270,0
|
|
20240422,111700,29115840,3270,3270,3270,3270,0
|
|
20240422,111600,29115840,3270,3270,3270,3270,0
|
|
20240422,111500,29115840,3270,3270,3270,3270,0
|
|
20240422,111400,29115840,3270,3270,3270,3270,399
|
|
20240422,111300,27811110,3275,3275,3275,3275,105
|
|
20240422,111200,27467235,3275,3275,3275,3275,0
|
|
20240422,111100,27467235,3275,3275,3275,3275,0
|
|
20240422,111000,27467235,3275,3275,3275,3275,0
|
|
20240422,110900,27467235,3275,3275,3275,3275,0
|
|
20240422,110800,27467235,3275,3275,3275,3275,0
|
|
20240422,110700,27467235,3275,3275,3275,3275,0
|
|
20240422,110600,27467235,3275,3275,3275,3275,0
|
|
20240422,110500,27467235,3275,3275,3275,3275,0
|
|
20240422,110400,27467235,3275,3275,3275,3275,0
|
|
20240422,110300,27467235,3275,3275,3275,3275,0
|
|
20240422,110200,27467235,3275,3275,3275,3275,8
|
|
20240422,110100,27441035,3275,3275,3275,3275,0
|
|
20240422,110000,27441035,3275,3275,3275,3275,0
|
|
20240422,105900,27441035,3275,3275,3275,3275,0
|
|
20240422,105800,27441035,3275,3275,3275,3275,0
|
|
20240422,105700,27441035,3275,3275,3275,3275,0
|
|
20240422,105600,27441035,3275,3275,3275,3275,0
|
|
20240422,105500,27441035,3275,3275,3275,3275,0
|
|
20240422,105400,27441035,3275,3275,3275,3275,0
|
|
20240422,105300,27441035,3275,3275,3275,3275,0
|
|
20240422,105200,27441035,3275,3275,3275,3275,200
|
|
20240422,105100,26786035,3280,3280,3280,3280,1
|
|
20240422,105000,26782755,3275,3275,3275,3275,114
|
|
20240422,104900,26409405,3275,3275,3275,3275,0
|
|
20240422,104800,26409405,3275,3275,3275,3275,0
|
|
20240422,104700,26409405,3275,3275,3275,3275,0
|
|
20240422,104600,26409405,3275,3275,3275,3275,0
|
|
20240422,104500,26409405,3275,3275,3275,3275,0
|
|
20240422,104400,26409405,3275,3275,3275,3275,0
|
|
20240422,104300,26409405,3275,3275,3275,3275,0
|
|
20240422,104200,26409405,3275,3275,3275,3275,0
|
|
20240422,104100,26409405,3275,3275,3275,3275,64
|
|
20240422,104000,26199805,3275,3275,3275,3275,0
|
|
20240422,103900,26199805,3275,3275,3275,3275,0
|
|
20240422,103800,26199805,3275,3275,3275,3275,0
|
|
20240422,103700,26199805,3275,3275,3275,3275,0
|
|
20240422,103600,26199805,3275,3275,3275,3275,0
|
|
20240422,103500,26199805,3275,3275,3275,3275,0
|
|
20240422,103400,26199805,3275,3275,3275,3275,241
|
|
20240422,103300,25410530,3280,3280,3280,3280,0
|
|
20240422,103200,25410530,3280,3280,3280,3280,253
|
|
20240422,103100,24580690,3285,3285,3285,3285,0
|
|
20240422,103000,24580690,3285,3285,3285,3285,2
|
|
20240422,102900,24574120,3290,3290,3290,3290,0
|
|
20240422,102800,24574120,3290,3290,3290,3290,616
|
|
20240422,102700,22547480,3290,3290,3290,3290,353
|
|
20240422,102600,21386110,3290,3290,3290,3290,0
|
|
20240422,102500,21386110,3290,3290,3290,3290,0
|
|
20240422,102400,21386110,3290,3290,3290,3290,0
|
|
20240422,102300,21386110,3290,3290,3290,3290,0
|
|
20240422,102200,21386110,3290,3290,3290,3290,0
|
|
20240422,102100,21386110,3290,3290,3290,3290,0
|
|
20240422,102000,21386110,3290,3290,3290,3290,3
|
|
20240422,101900,21376240,3280,3280,3280,3280,0
|
|
20240422,101800,21376240,3280,3280,3280,3280,0
|
|
20240422,101700,21376240,3280,3280,3280,3280,0
|
|
20240422,101600,21376240,3280,3280,3280,3280,0
|
|
20240422,101500,21376240,3280,3280,3280,3280,0
|
|
20240422,101400,21376240,3280,3280,3280,3280,0
|
|
20240422,101300,21376240,3280,3280,3280,3280,0
|
|
20240422,101200,21376240,3280,3280,3280,3280,0
|
|
20240422,101100,21376240,3280,3280,3280,3280,104
|
|
20240422,101000,21035120,3280,3280,3280,3280,0
|
|
20240422,100900,21035120,3280,3280,3280,3280,100
|
|
20240422,100800,20707120,3280,3280,3280,3280,0
|
|
20240422,100700,20707120,3280,3280,3280,3280,0
|
|
20240422,100600,20707120,3280,3280,3280,3280,0
|
|
20240422,100500,20707120,3280,3280,3280,3280,1
|
|
20240422,100400,20703840,3280,3280,3280,3280,0
|
|
20240422,100300,20703840,3280,3280,3280,3275,308
|
|
20240422,100200,19695125,3280,3280,3280,3280,2
|
|
20240422,100100,19688565,3275,3275,3275,3275,0
|
|
20240422,100000,19688565,3275,3275,3275,3275,0
|
|
20240422,095900,19688565,3275,3275,3275,3275,0
|
|
20240422,095800,19688565,3275,3275,3275,3275,0
|
|
20240422,095700,19688565,3275,3275,3275,3275,0
|
|
20240422,095600,19688565,3275,3275,3275,3275,60
|
|
20240422,095500,19492065,3275,3275,3275,3275,0
|
|
20240422,095400,19492065,3275,3275,3275,3275,0
|
|
20240422,095300,19492065,3275,3275,3275,3275,0
|
|
20240422,095200,19492065,3275,3275,3275,3275,0
|
|
20240422,095100,19492065,3275,3275,3275,3275,0
|
|
20240422,095000,19492065,3275,3275,3275,3275,5
|
|
20240422,094900,19475690,3280,3280,3280,3280,5
|
|
20240422,094800,19459290,3280,3280,3280,3280,0
|
|
20240422,094700,19459290,3280,3280,3280,3280,0
|
|
20240422,094600,19459290,3280,3280,3280,3280,0
|
|
20240422,094500,19459290,3280,3280,3280,3280,0
|
|
20240422,094400,19459290,3280,3270,3280,3265,699
|
|
20240422,094300,17176595,3270,3270,3270,3270,0
|
|
20240422,094200,17176595,3270,3270,3270,3270,0
|
|
20240422,094100,17176595,3270,3270,3270,3270,0
|
|
20240422,094000,17176595,3270,3270,3270,3270,0
|
|
20240422,093900,17176595,3270,3270,3270,3270,0
|
|
20240422,093800,17176595,3270,3270,3270,3270,0
|
|
20240422,093700,17176595,3270,3270,3270,3270,698
|
|
20240422,093600,14894135,3290,3290,3290,3290,1
|
|
20240422,093500,14890845,3270,3290,3290,3270,1057
|
|
20240422,093400,11430990,3295,3295,3295,3295,0
|
|
20240422,093300,11430990,3295,3295,3295,3295,0
|
|
20240422,093200,11430990,3295,3295,3295,3295,0
|
|
20240422,093100,11430990,3295,3295,3295,3295,0
|
|
20240422,093000,11430990,3295,3295,3295,3295,1
|
|
20240422,092900,11427695,3300,3300,3300,3300,0
|
|
20240422,092800,11427695,3300,3300,3300,3300,0
|
|
20240422,092700,11427695,3300,3300,3300,3300,0
|
|
20240422,092600,11427695,3300,3300,3300,3300,0
|
|
20240422,092500,11427695,3300,3300,3300,3300,42
|
|
20240422,092400,11289095,3300,3300,3300,3300,127
|
|
20240422,092300,10869995,3300,3300,3300,3300,0
|
|
20240422,092200,10869995,3300,3300,3300,3300,0
|
|
20240422,092100,10869995,3300,3300,3300,3300,1
|
|
20240422,092000,10866695,3290,3290,3290,3290,0
|
|
20240422,091900,10866695,3290,3290,3290,3290,0
|
|
20240422,091800,10866695,3290,3290,3290,3290,10
|
|
20240422,091700,10833795,3290,3290,3290,3290,657
|
|
20240422,091600,8672265,3280,3280,3280,3280,0
|
|
20240422,091500,8672265,3280,3280,3280,3280,104
|
|
20240422,091400,8331145,3280,3280,3280,3280,0
|
|
20240422,091300,8331145,3280,3280,3280,3280,0
|
|
20240422,091200,8331145,3280,3280,3280,3280,0
|
|
20240422,091100,8331145,3280,3265,3280,3265,1392
|
|
20240422,091000,3785400,3260,3260,3260,3260,0
|
|
20240422,090900,3785400,3260,3260,3260,3260,0
|
|
20240422,090800,3785400,3260,3260,3260,3260,254
|
|
20240422,090700,2957360,3260,3260,3260,3260,0
|
|
20240422,090600,2957360,3260,3265,3265,3260,75
|
|
20240422,090500,2712515,3265,3265,3265,3265,39
|
|
20240422,090400,2585180,3260,3260,3260,3260,0
|
|
20240422,090300,2585180,3260,3260,3260,3260,255
|
|
20240422,090200,1753880,3260,3260,3260,3260,22
|
|
20240422,090100,1682160,3260,3260,3260,3260,206
|
|
20240422,090000,1010600,3260,3260,3260,3260,310
|