615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240422,191200,447565995,3525,3525,3525,3525,2984
|
|
20240422,191100,447565995,3525,3525,3525,3525,0
|
|
20240422,191000,447565995,3525,3525,3525,3525,0
|
|
20240422,190900,447565995,3525,3525,3525,3525,0
|
|
20240422,190800,447565995,3525,3525,3525,3525,0
|
|
20240422,190700,447565995,3525,3525,3525,3525,0
|
|
20240422,190600,447565995,3525,3525,3525,3525,0
|
|
20240422,190500,447565995,3525,3525,3525,3525,0
|
|
20240422,190400,447565995,3525,3525,3525,3525,0
|
|
20240422,190300,447565995,3525,3525,3525,3525,0
|
|
20240422,190200,447565995,3525,3525,3525,3525,0
|
|
20240422,190100,447565995,3525,3525,3525,3525,0
|
|
20240422,190000,447565995,3525,3525,3525,3525,0
|
|
20240422,185900,447565995,3525,3525,3525,3525,0
|
|
20240422,185800,447565995,3525,3525,3525,3525,0
|
|
20240422,185700,447565995,3525,3525,3525,3525,0
|
|
20240422,185600,447565995,3525,3525,3525,3525,0
|
|
20240422,185500,447565995,3525,3525,3525,3525,0
|
|
20240422,185400,447565995,3525,3525,3525,3525,0
|
|
20240422,185300,447565995,3525,3525,3525,3525,0
|
|
20240422,185200,447565995,3525,3525,3525,3525,0
|
|
20240422,185100,447565995,3525,3525,3525,3525,0
|
|
20240422,185000,447565995,3525,3525,3525,3525,0
|
|
20240422,184900,447565995,3525,3525,3525,3525,0
|
|
20240422,184800,447565995,3525,3525,3525,3525,0
|
|
20240422,184700,447565995,3525,3525,3525,3525,0
|
|
20240422,184600,447565995,3525,3525,3525,3525,0
|
|
20240422,184500,447565995,3525,3525,3525,3525,0
|
|
20240422,184400,447565995,3525,3525,3525,3525,0
|
|
20240422,184300,447565995,3525,3525,3525,3525,0
|
|
20240422,184200,447565995,3525,3525,3525,3525,2984
|
|
20240422,184100,447565995,3525,3525,3525,3525,0
|
|
20240422,184000,447565995,3525,3525,3525,3525,0
|
|
20240422,183900,447565995,3525,3525,3525,3525,0
|
|
20240422,183800,447565995,3525,3525,3525,3525,0
|
|
20240422,183700,447565995,3525,3525,3525,3525,0
|
|
20240422,183600,447565995,3525,3525,3525,3525,0
|
|
20240422,183500,447565995,3525,3525,3525,3525,0
|
|
20240422,183400,447565995,3525,3525,3525,3525,0
|
|
20240422,183300,447565995,3525,3525,3525,3525,0
|
|
20240422,183200,447565995,3525,3525,3525,3525,0
|
|
20240422,183100,447565995,3525,3525,3525,3525,0
|
|
20240422,183000,447565995,3525,3525,3525,3525,0
|
|
20240422,182900,447565995,3525,3525,3525,3525,0
|
|
20240422,182800,447565995,3525,3525,3525,3525,0
|
|
20240422,182700,447565995,3525,3525,3525,3525,0
|
|
20240422,182600,447565995,3525,3525,3525,3525,0
|
|
20240422,182500,447565995,3525,3525,3525,3525,0
|
|
20240422,182400,447565995,3525,3525,3525,3525,0
|
|
20240422,182300,447565995,3525,3525,3525,3525,0
|
|
20240422,182200,447565995,3525,3525,3525,3525,0
|
|
20240422,182100,447565995,3525,3525,3525,3525,0
|
|
20240422,182000,447565995,3525,3525,3525,3525,0
|
|
20240422,181900,447565995,3525,3525,3525,3525,0
|
|
20240422,181800,447565995,3525,3525,3525,3525,0
|
|
20240422,181700,447565995,3525,3525,3525,3525,0
|
|
20240422,181600,447565995,3525,3525,3525,3525,0
|
|
20240422,181500,447565995,3525,3525,3525,3525,0
|
|
20240422,181400,447565995,3525,3525,3525,3525,0
|
|
20240422,181300,447565995,3525,3525,3525,3525,0
|
|
20240422,181200,447565995,3525,3525,3525,3525,2984
|
|
20240422,181100,447565995,3525,3525,3525,3525,0
|
|
20240422,181000,447565995,3525,3525,3525,3525,0
|
|
20240422,180900,447565995,3525,3525,3525,3525,0
|
|
20240422,180800,447565995,3525,3525,3525,3525,0
|
|
20240422,180700,447565995,3525,3525,3525,3525,0
|
|
20240422,180600,447565995,3525,3525,3525,3525,0
|
|
20240422,180500,447565995,3525,3525,3525,3525,0
|
|
20240422,180400,447565995,3525,3525,3525,3525,0
|
|
20240422,180300,447565995,3525,3525,3525,3525,0
|
|
20240422,180200,447565995,3525,3525,3525,3525,0
|
|
20240422,180100,447565995,3525,3525,3525,3525,0
|
|
20240422,180000,447565995,3525,3525,3525,3525,0
|
|
20240422,175900,447565995,3525,3525,3525,3525,0
|
|
20240422,175800,447565995,3525,3525,3525,3525,0
|
|
20240422,175700,447565995,3525,3525,3525,3525,0
|
|
20240422,175600,447565995,3525,3525,3525,3525,0
|
|
20240422,175500,447565995,3525,3525,3525,3525,0
|
|
20240422,175400,447565995,3525,3525,3525,3525,0
|
|
20240422,175300,447565995,3525,3525,3525,3525,0
|
|
20240422,175200,447565995,3525,3525,3525,3525,0
|
|
20240422,175100,447565995,3525,3525,3525,3525,0
|
|
20240422,175000,447565995,3525,3525,3525,3525,0
|
|
20240422,174900,447565995,3525,3525,3525,3525,0
|
|
20240422,174800,447565995,3525,3525,3525,3525,0
|
|
20240422,174700,447565995,3525,3525,3525,3525,0
|
|
20240422,174600,447565995,3525,3525,3525,3525,0
|
|
20240422,174500,447565995,3525,3525,3525,3525,0
|
|
20240422,174400,447565995,3525,3525,3525,3525,0
|
|
20240422,174300,447565995,3525,3525,3525,3525,0
|
|
20240422,174200,447565995,3525,3525,3525,3525,2984
|
|
20240422,174100,447565995,3525,3525,3525,3525,0
|
|
20240422,174000,447565995,3525,3525,3525,3525,0
|
|
20240422,173900,447565995,3525,3525,3525,3525,0
|
|
20240422,173800,447565995,3525,3525,3525,3525,0
|
|
20240422,173700,447565995,3525,3525,3525,3525,0
|
|
20240422,173600,447565995,3525,3525,3525,3525,0
|
|
20240422,173500,447565995,3525,3525,3525,3525,0
|
|
20240422,173400,447565995,3525,3525,3525,3525,0
|
|
20240422,173300,447565995,3525,3525,3525,3525,0
|
|
20240422,173200,447565995,3525,3525,3525,3525,0
|
|
20240422,173100,447565995,3525,3525,3525,3525,0
|
|
20240422,173000,447565995,3525,3525,3525,3525,0
|
|
20240422,172900,447565995,3525,3525,3525,3525,0
|
|
20240422,172800,447565995,3525,3525,3525,3525,0
|
|
20240422,172700,447565995,3525,3525,3525,3525,0
|
|
20240422,172600,447565995,3525,3525,3525,3525,0
|
|
20240422,172500,447565995,3525,3525,3525,3525,0
|
|
20240422,172400,447565995,3525,3525,3525,3525,0
|
|
20240422,172300,447565995,3525,3525,3525,3525,0
|
|
20240422,172200,447565995,3525,3525,3525,3525,0
|
|
20240422,172100,447565995,3525,3525,3525,3525,0
|
|
20240422,172000,447565995,3525,3525,3525,3525,0
|
|
20240422,171900,447565995,3525,3525,3525,3525,0
|
|
20240422,171800,447565995,3525,3525,3525,3525,0
|
|
20240422,171700,447565995,3525,3525,3525,3525,0
|
|
20240422,171600,447565995,3525,3525,3525,3525,0
|
|
20240422,171500,447565995,3525,3525,3525,3525,0
|
|
20240422,171400,447565995,3525,3525,3525,3525,0
|
|
20240422,171300,447565995,3525,3525,3525,3525,0
|
|
20240422,171200,447565995,3525,3525,3525,3525,2984
|
|
20240422,171100,447565995,3525,3525,3525,3525,0
|
|
20240422,171000,447565995,3525,3525,3525,3525,0
|
|
20240422,170900,447565995,3525,3525,3525,3525,0
|
|
20240422,170800,447565995,3525,3525,3525,3525,0
|
|
20240422,170700,447565995,3525,3525,3525,3525,0
|
|
20240422,170600,447565995,3525,3525,3525,3525,0
|
|
20240422,170500,447565995,3525,3525,3525,3525,0
|
|
20240422,170400,447565995,3525,3525,3525,3525,0
|
|
20240422,170300,447565995,3525,3525,3525,3525,0
|
|
20240422,170200,447565995,3525,3525,3525,3525,0
|
|
20240422,170100,447565995,3525,3525,3525,3525,0
|
|
20240422,170000,447565995,3525,3525,3525,3525,0
|
|
20240422,165900,447565995,3525,3525,3525,3525,0
|
|
20240422,165800,447565995,3525,3525,3525,3525,0
|
|
20240422,165700,447565995,3525,3525,3525,3525,0
|
|
20240422,165600,447565995,3525,3525,3525,3525,0
|
|
20240422,165500,447565995,3525,3525,3525,3525,0
|
|
20240422,165400,447565995,3525,3525,3525,3525,0
|
|
20240422,165300,447565995,3525,3525,3525,3525,0
|
|
20240422,165200,447565995,3525,3525,3525,3525,0
|
|
20240422,165100,447565995,3525,3525,3525,3525,0
|
|
20240422,165000,447565995,3525,3525,3525,3525,0
|
|
20240422,164900,447565995,3525,3525,3525,3525,0
|
|
20240422,164800,447565995,3525,3525,3525,3525,0
|
|
20240422,164700,447565995,3525,3525,3525,3525,0
|
|
20240422,164600,447565995,3525,3525,3525,3525,0
|
|
20240422,164500,447565995,3525,3525,3525,3525,0
|
|
20240422,164400,447565995,3525,3525,3525,3525,0
|
|
20240422,164300,447565995,3525,3525,3525,3525,0
|
|
20240422,164200,447565995,3525,3525,3525,3525,2984
|
|
20240422,164100,447565995,3525,3525,3525,3525,0
|
|
20240422,164000,447565995,3525,3525,3525,3525,0
|
|
20240422,163900,447565995,3525,3525,3525,3525,0
|
|
20240422,163800,447565995,3525,3525,3525,3525,0
|
|
20240422,163700,447565995,3525,3525,3525,3525,0
|
|
20240422,163600,447565995,3525,3525,3525,3525,0
|
|
20240422,163500,447565995,3525,3525,3525,3525,0
|
|
20240422,163400,447565995,3525,3525,3525,3525,0
|
|
20240422,163300,447565995,3525,3525,3525,3525,0
|
|
20240422,163200,447565995,3525,3525,3525,3525,0
|
|
20240422,163100,447565995,3525,3525,3525,3525,0
|
|
20240422,163000,447565995,3525,3525,3525,3525,0
|
|
20240422,162900,447565995,3525,3525,3525,3525,0
|
|
20240422,162800,447565995,3525,3525,3525,3525,0
|
|
20240422,162700,447565995,3525,3525,3525,3525,0
|
|
20240422,162600,447565995,3525,3525,3525,3525,0
|
|
20240422,162500,447565995,3525,3525,3525,3525,0
|
|
20240422,162400,447565995,3525,3525,3525,3525,0
|
|
20240422,162300,447565995,3525,3525,3525,3525,0
|
|
20240422,162200,447565995,3525,3525,3525,3525,0
|
|
20240422,162100,447565995,3525,3525,3525,3525,0
|
|
20240422,162000,447565995,3525,3525,3525,3525,0
|
|
20240422,161900,447565995,3525,3525,3525,3525,0
|
|
20240422,161800,447565995,3525,3525,3525,3525,0
|
|
20240422,161700,447565995,3525,3525,3525,3525,0
|
|
20240422,161600,447565995,3525,3525,3525,3525,0
|
|
20240422,161500,447565995,3525,3525,3525,3525,0
|
|
20240422,161400,447565995,3525,3525,3525,3525,0
|
|
20240422,161300,447565995,3525,3525,3525,3525,0
|
|
20240422,161200,447565995,3525,3525,3525,3525,2984
|
|
20240422,161100,447565995,3525,3525,3525,3525,0
|
|
20240422,161000,447565995,3525,3525,3525,3525,0
|
|
20240422,160900,447565995,3525,3525,3525,3525,0
|
|
20240422,160800,447565995,3525,3525,3525,3525,0
|
|
20240422,160700,447565995,3525,3525,3525,3525,0
|
|
20240422,160600,447565995,3525,3525,3525,3525,0
|
|
20240422,160500,447565995,3525,3525,3525,3525,0
|
|
20240422,160400,447565995,3525,3525,3525,3525,0
|
|
20240422,160300,447565995,3525,3525,3525,3525,0
|
|
20240422,160200,447565995,3525,3525,3525,3525,0
|
|
20240422,160100,447565995,3525,3525,3525,3525,0
|
|
20240422,160000,447565995,3525,3525,3525,3525,0
|
|
20240422,155900,447565995,3525,3525,3525,3525,0
|
|
20240422,155800,447565995,3525,3525,3525,3525,0
|
|
20240422,155700,447565995,3525,3525,3525,3525,0
|
|
20240422,155600,447565995,3525,3525,3525,3525,0
|
|
20240422,155500,447565995,3525,3525,3525,3525,0
|
|
20240422,155400,447565995,3525,3525,3525,3525,0
|
|
20240422,155300,447565995,3525,3525,3525,3525,0
|
|
20240422,155200,447565995,3525,3525,3525,3525,0
|
|
20240422,155100,447565995,3525,3525,3525,3525,0
|
|
20240422,155000,447565995,3525,3525,3525,3525,0
|
|
20240422,154900,447565995,3525,3525,3525,3525,0
|
|
20240422,154800,447565995,3525,3525,3525,3525,0
|
|
20240422,154700,447565995,3525,3525,3525,3525,0
|
|
20240422,154600,447565995,3525,3525,3525,3525,0
|
|
20240422,154500,447565995,3525,3525,3525,3525,0
|
|
20240422,154400,447565995,3525,3525,3525,3525,0
|
|
20240422,154300,447565995,3525,3525,3525,3525,0
|
|
20240422,154200,447565995,3525,3525,3525,3525,2984
|
|
20240422,154100,447565995,3525,3525,3525,3525,0
|
|
20240422,154000,447565995,3525,3525,3525,3525,0
|
|
20240422,153900,447565995,3525,3525,3525,3525,0
|
|
20240422,153800,447565995,3525,3525,3525,3525,0
|
|
20240422,153700,447565995,3525,3525,3525,3525,0
|
|
20240422,153600,447565995,3525,3525,3525,3525,0
|
|
20240422,153500,447565995,3525,3525,3525,3525,0
|
|
20240422,153400,447565995,3525,3525,3525,3525,0
|
|
20240422,153300,447565995,3525,3525,3525,3525,0
|
|
20240422,153200,447565995,3525,3525,3525,3525,0
|
|
20240422,153100,447565995,3525,3525,3525,3525,0
|
|
20240422,153000,447565995,3525,3525,3525,3525,2984
|
|
20240422,152900,437047395,3525,3525,3525,3525,0
|
|
20240422,152800,437047395,3525,3525,3525,3525,0
|
|
20240422,152700,437047395,3525,3525,3525,3525,0
|
|
20240422,152600,437047395,3525,3525,3525,3525,0
|
|
20240422,152500,437047395,3525,3525,3525,3525,0
|
|
20240422,152400,437047395,3525,3525,3525,3525,0
|
|
20240422,152300,437047395,3525,3525,3525,3525,0
|
|
20240422,152200,437047395,3525,3525,3525,3525,0
|
|
20240422,152100,437047395,3525,3525,3525,3525,0
|
|
20240422,152000,437047395,3525,3525,3525,3525,0
|
|
20240422,151900,437047395,3525,3535,3535,3525,401
|
|
20240422,151800,435632620,3535,3525,3535,3525,26
|
|
20240422,151700,435540960,3535,3535,3535,3535,3
|
|
20240422,151600,435530355,3535,3535,3535,3535,1
|
|
20240422,151500,435526820,3535,3535,3535,3535,1
|
|
20240422,151400,435523285,3530,3530,3535,3530,117
|
|
20240422,151300,435110250,3530,3530,3530,3530,1
|
|
20240422,151200,435106720,3530,3530,3530,3530,10
|
|
20240422,151100,435071420,3530,3530,3530,3530,0
|
|
20240422,151000,435071420,3530,3530,3530,3530,0
|
|
20240422,150900,435071420,3530,3525,3530,3525,5992
|
|
20240422,150800,413949345,3525,3520,3525,3520,139
|
|
20240422,150700,413459940,3520,3515,3520,3510,39
|
|
20240422,150600,413322825,3525,3520,3525,3515,26
|
|
20240422,150500,413231340,3520,3520,3525,3515,103
|
|
20240422,150400,412869265,3525,3520,3525,3520,48
|
|
20240422,150300,412700260,3520,3520,3520,3520,1
|
|
20240422,150200,412696740,3520,3515,3520,3505,293
|
|
20240422,150100,411665485,3505,3505,3505,3505,981
|
|
20240422,150000,408227080,3505,3515,3520,3505,145
|
|
20240422,145900,407717840,3520,3520,3520,3520,2
|
|
20240422,145800,407710800,3520,3510,3520,3510,164
|
|
20240422,145700,407134835,3515,3515,3515,3515,6
|
|
20240422,145600,407113745,3515,3505,3515,3505,69
|
|
20240422,145500,406871890,3515,3515,3515,3515,0
|
|
20240422,145400,406871890,3515,3515,3520,3505,5
|
|
20240422,145300,406854315,3520,3510,3520,3490,7357
|
|
20240422,145200,381161365,3515,3510,3515,3510,2
|
|
20240422,145100,381154340,3515,3515,3515,3515,0
|
|
20240422,145000,381154340,3515,3515,3515,3515,181
|
|
20240422,144900,380518125,3515,3515,3515,3515,333
|
|
20240422,144800,379347630,3515,3515,3515,3515,0
|
|
20240422,144700,379347630,3515,3515,3515,3515,50
|
|
20240422,144600,379171880,3510,3510,3510,3505,7
|
|
20240422,144500,379147325,3505,3505,3515,3505,41
|
|
20240422,144400,379003245,3515,3510,3515,3505,2714
|
|
20240422,144300,369485080,3510,3510,3510,3510,2
|
|
20240422,144200,369478060,3510,3510,3510,3510,0
|
|
20240422,144100,369478060,3510,3510,3510,3510,0
|
|
20240422,144000,369478060,3510,3510,3510,3510,0
|
|
20240422,143900,369478060,3510,3510,3510,3510,111
|
|
20240422,143800,369088450,3515,3515,3515,3515,0
|
|
20240422,143700,369088450,3515,3515,3515,3515,6
|
|
20240422,143600,369067360,3510,3510,3510,3510,0
|
|
20240422,143500,369067360,3510,3505,3510,3505,457
|
|
20240422,143400,367464265,3500,3500,3500,3500,50
|
|
20240422,143300,367289265,3500,3500,3500,3500,0
|
|
20240422,143200,367289265,3500,3500,3500,3500,1004
|
|
20240422,143100,363775265,3505,3505,3505,3505,29
|
|
20240422,143000,363673620,3505,3505,3505,3505,51
|
|
20240422,142900,363494865,3505,3505,3505,3505,236
|
|
20240422,142800,362667685,3515,3515,3515,3515,0
|
|
20240422,142700,362667685,3515,3515,3515,3515,0
|
|
20240422,142600,362667685,3515,3515,3515,3515,0
|
|
20240422,142500,362667685,3515,3510,3515,3510,450
|
|
20240422,142400,361087935,3510,3510,3510,3510,0
|
|
20240422,142300,361087935,3510,3510,3510,3510,0
|
|
20240422,142200,361087935,3510,3510,3510,3510,10
|
|
20240422,142100,361052835,3515,3515,3515,3515,0
|
|
20240422,142000,361052835,3515,3515,3515,3515,0
|
|
20240422,141900,361052835,3515,3515,3515,3515,0
|
|
20240422,141800,361052835,3515,3515,3515,3515,20
|
|
20240422,141700,360982535,3515,3515,3515,3515,10
|
|
20240422,141600,360947385,3515,3505,3515,3505,2
|
|
20240422,141500,360940365,3520,3520,3520,3520,0
|
|
20240422,141400,360940365,3520,3520,3520,3520,0
|
|
20240422,141300,360940365,3520,3515,3520,3515,2
|
|
20240422,141200,360933330,3520,3515,3520,3510,19815
|
|
20240422,141100,291283845,3520,3520,3520,3520,55
|
|
20240422,141000,291090245,3515,3515,3515,3515,0
|
|
20240422,140900,291090245,3515,3515,3515,3515,5327
|
|
20240422,140800,272365840,3520,3520,3520,3520,0
|
|
20240422,140700,272365840,3520,3520,3520,3520,609
|
|
20240422,140600,270222160,3520,3520,3520,3520,0
|
|
20240422,140500,270222160,3520,3520,3520,3520,399
|
|
20240422,140400,268817680,3525,3520,3525,3520,269
|
|
20240422,140300,267870450,3520,3520,3520,3520,428
|
|
20240422,140200,266363890,3525,3525,3525,3525,2
|
|
20240422,140100,266356840,3525,3525,3525,3525,209
|
|
20240422,140000,265620115,3535,3535,3535,3535,0
|
|
20240422,135900,265620115,3535,3535,3535,3535,0
|
|
20240422,135800,265620115,3535,3535,3535,3535,0
|
|
20240422,135700,265620115,3535,3535,3535,3535,0
|
|
20240422,135600,265620115,3535,3535,3535,3535,0
|
|
20240422,135500,265620115,3535,3535,3535,3535,1
|
|
20240422,135400,265616580,3535,3535,3535,3535,0
|
|
20240422,135300,265616580,3535,3535,3535,3535,1
|
|
20240422,135200,265613045,3535,3535,3535,3525,438
|
|
20240422,135100,264069065,3530,3530,3530,3530,257
|
|
20240422,135000,263161855,3530,3525,3530,3525,21
|
|
20240422,134900,263087825,3530,3530,3530,3530,1
|
|
20240422,134800,263084295,3525,3525,3525,3525,80
|
|
20240422,134700,262802295,3525,3525,3525,3525,24
|
|
20240422,134600,262717695,3530,3530,3530,3530,22
|
|
20240422,134500,262640035,3530,3530,3530,3530,13
|
|
20240422,134400,262594145,3525,3525,3525,3525,0
|
|
20240422,134300,262594145,3525,3525,3525,3525,0
|
|
20240422,134200,262594145,3525,3525,3525,3525,0
|
|
20240422,134100,262594145,3525,3525,3525,3525,0
|
|
20240422,134000,262594145,3525,3540,3540,3525,202
|
|
20240422,133900,261882075,3530,3530,3540,3530,102
|
|
20240422,133800,261521015,3540,3540,3540,3535,155
|
|
20240422,133700,260972325,3540,3530,3540,3530,152
|
|
20240422,133600,260435110,3530,3530,3530,3530,1
|
|
20240422,133500,260431580,3530,3530,3530,3530,0
|
|
20240422,133400,260431580,3530,3530,3530,3530,193
|
|
20240422,133300,259750290,3535,3535,3535,3535,200
|
|
20240422,133200,259043290,3540,3540,3540,3540,0
|
|
20240422,133100,259043290,3540,3540,3540,3540,0
|
|
20240422,133000,259043290,3540,3540,3540,3540,0
|
|
20240422,132900,259043290,3540,3530,3540,3530,500
|
|
20240422,132800,257274410,3530,3530,3530,3530,31
|
|
20240422,132700,257164980,3535,3535,3535,3535,2
|
|
20240422,132600,257157910,3530,3530,3530,3530,2
|
|
20240422,132500,257150850,3535,3535,3535,3535,0
|
|
20240422,132400,257150850,3535,3530,3535,3530,300
|
|
20240422,132300,256091805,3530,3530,3530,3530,0
|
|
20240422,132200,256091805,3530,3530,3530,3530,0
|
|
20240422,132100,256091805,3530,3530,3530,3530,0
|
|
20240422,132000,256091805,3530,3530,3530,3530,400
|
|
20240422,131900,254679805,3530,3530,3530,3530,0
|
|
20240422,131800,254679805,3530,3530,3530,3530,26
|
|
20240422,131700,254588025,3530,3530,3530,3530,0
|
|
20240422,131600,254588025,3530,3530,3530,3530,5
|
|
20240422,131500,254570375,3530,3530,3530,3530,150
|
|
20240422,131400,254040875,3530,3530,3530,3530,0
|
|
20240422,131300,254040875,3530,3525,3530,3525,50
|
|
20240422,131200,253864450,3525,3525,3525,3525,0
|
|
20240422,131100,253864450,3525,3525,3525,3525,0
|
|
20240422,131000,253864450,3525,3525,3525,3525,0
|
|
20240422,130900,253864450,3525,3525,3525,3525,5
|
|
20240422,130800,253846825,3525,3525,3525,3525,0
|
|
20240422,130700,253846825,3525,3525,3525,3525,1039
|
|
20240422,130600,250184350,3530,3530,3530,3530,0
|
|
20240422,130500,250184350,3530,3525,3530,3525,182
|
|
20240422,130400,249542050,3525,3520,3525,3520,214
|
|
20240422,130300,248788095,3525,3525,3525,3525,0
|
|
20240422,130200,248788095,3525,3520,3525,3510,101
|
|
20240422,130100,248433560,3525,3525,3525,3525,0
|
|
20240422,130000,248433560,3525,3525,3525,3525,0
|
|
20240422,125900,248433560,3525,3525,3525,3525,0
|
|
20240422,125800,248433560,3525,3525,3525,3525,0
|
|
20240422,125700,248433560,3525,3525,3525,3525,0
|
|
20240422,125600,248433560,3525,3525,3525,3525,0
|
|
20240422,125500,248433560,3525,3525,3525,3525,0
|
|
20240422,125400,248433560,3525,3525,3525,3525,0
|
|
20240422,125300,248433560,3525,3530,3530,3520,7
|
|
20240422,125200,248408880,3530,3530,3530,3520,12
|
|
20240422,125100,248366550,3530,3515,3530,3515,25
|
|
20240422,125000,248278625,3515,3515,3515,3515,100
|
|
20240422,124900,247927125,3515,3515,3515,3515,0
|
|
20240422,124800,247927125,3515,3515,3515,3515,0
|
|
20240422,124700,247927125,3515,3515,3515,3515,0
|
|
20240422,124600,247927125,3515,3515,3515,3515,1
|
|
20240422,124500,247923610,3520,3520,3520,3520,0
|
|
20240422,124400,247923610,3520,3520,3520,3520,0
|
|
20240422,124300,247923610,3520,3520,3520,3520,1
|
|
20240422,124200,247920090,3510,3510,3530,3510,24
|
|
20240422,124100,247835630,3520,3500,3520,3500,1711
|
|
20240422,124000,241825805,3500,3500,3500,3500,144
|
|
20240422,123900,241321805,3505,3505,3505,3505,0
|
|
20240422,123800,241321805,3505,3505,3505,3505,60
|
|
20240422,123700,241111505,3505,3505,3505,3505,0
|
|
20240422,123600,241111505,3505,3505,3505,3505,0
|
|
20240422,123500,241111505,3505,3505,3505,3505,0
|
|
20240422,123400,241111505,3505,3505,3505,3505,0
|
|
20240422,123300,241111505,3505,3505,3505,3505,0
|
|
20240422,123200,241111505,3505,3505,3505,3505,0
|
|
20240422,123100,241111505,3505,3505,3505,3505,1
|
|
20240422,123000,241108000,3510,3500,3510,3500,3001
|
|
20240422,122900,230604490,3510,3510,3510,3510,3
|
|
20240422,122800,230593960,3510,3510,3510,3510,0
|
|
20240422,122700,230593960,3510,3510,3510,3510,0
|
|
20240422,122600,230593960,3510,3510,3510,3510,0
|
|
20240422,122500,230593960,3510,3510,3510,3510,0
|
|
20240422,122400,230593960,3510,3510,3510,3510,0
|
|
20240422,122300,230593960,3510,3510,3510,3510,69
|
|
20240422,122200,230351770,3510,3510,3510,3505,452
|
|
20240422,122100,228766250,3510,3510,3510,3510,23
|
|
20240422,122000,228685520,3515,3515,3515,3515,0
|
|
20240422,121900,228685520,3515,3515,3515,3515,2
|
|
20240422,121800,228678490,3520,3520,3520,3520,0
|
|
20240422,121700,228678490,3520,3520,3520,3520,0
|
|
20240422,121600,228678490,3520,3515,3520,3515,123
|
|
20240422,121500,228245545,3520,3515,3520,3515,324
|
|
20240422,121400,227106665,3515,3515,3515,3515,0
|
|
20240422,121300,227106665,3515,3515,3515,3515,0
|
|
20240422,121200,227106665,3515,3515,3515,3515,0
|
|
20240422,121100,227106665,3515,3515,3515,3515,4
|
|
20240422,121000,227092605,3515,3515,3515,3515,64
|
|
20240422,120900,226867645,3515,3510,3515,3510,8
|
|
20240422,120800,226839555,3515,3515,3515,3515,0
|
|
20240422,120700,226839555,3515,3515,3515,3515,0
|
|
20240422,120600,226839555,3515,3510,3515,3510,299
|
|
20240422,120500,225790040,3510,3510,3510,3500,17
|
|
20240422,120400,225730470,3500,3505,3505,3500,145
|
|
20240422,120300,225222395,3505,3505,3505,3505,259
|
|
20240422,120200,224314600,3505,3505,3505,3505,0
|
|
20240422,120100,224314600,3505,3505,3505,3505,0
|
|
20240422,120000,224314600,3505,3505,3505,3505,0
|
|
20240422,115900,224314600,3505,3505,3505,3505,2
|
|
20240422,115800,224307590,3500,3500,3500,3500,0
|
|
20240422,115700,224307590,3500,3500,3500,3500,97
|
|
20240422,115600,223968090,3510,3510,3510,3510,0
|
|
20240422,115500,223968090,3510,3500,3510,3500,3
|
|
20240422,115400,223957570,3510,3510,3510,3510,0
|
|
20240422,115300,223957570,3510,3510,3510,3510,0
|
|
20240422,115200,223957570,3510,3510,3510,3510,2
|
|
20240422,115100,223950550,3500,3500,3500,3500,0
|
|
20240422,115000,223950550,3500,3500,3500,3500,2
|
|
20240422,114900,223943550,3510,3500,3510,3500,2
|
|
20240422,114800,223936540,3510,3510,3510,3510,0
|
|
20240422,114700,223936540,3510,3510,3510,3510,0
|
|
20240422,114600,223936540,3510,3505,3510,3505,21
|
|
20240422,114500,223862900,3500,3500,3500,3500,0
|
|
20240422,114400,223862900,3500,3505,3505,3500,20
|
|
20240422,114300,223792890,3500,3500,3505,3500,337
|
|
20240422,114200,222612225,3500,3500,3500,3500,5
|
|
20240422,114100,222594725,3500,3500,3500,3500,2
|
|
20240422,114000,222587725,3500,3500,3500,3500,0
|
|
20240422,113900,222587725,3500,3500,3500,3500,0
|
|
20240422,113800,222587725,3500,3500,3500,3500,58
|
|
20240422,113700,222384725,3510,3510,3510,3510,0
|
|
20240422,113600,222384725,3510,3505,3510,3505,6
|
|
20240422,113500,222363680,3510,3510,3510,3510,0
|
|
20240422,113400,222363680,3510,3510,3510,3510,0
|
|
20240422,113300,222363680,3510,3510,3510,3510,0
|
|
20240422,113200,222363680,3510,3505,3510,3505,1003
|
|
20240422,113100,218848160,3510,3510,3510,3510,0
|
|
20240422,113000,218848160,3510,3510,3510,3510,0
|
|
20240422,112900,218848160,3510,3505,3515,3505,6
|
|
20240422,112800,218827105,3520,3520,3520,3520,0
|
|
20240422,112700,218827105,3520,3515,3520,3505,505
|
|
20240422,112600,217055875,3520,3495,3560,3495,10039
|
|
20240422,112500,181727775,3495,3495,3495,3495,0
|
|
20240422,112400,181727775,3495,3495,3495,3495,20
|
|
20240422,112300,181657875,3495,3495,3495,3495,40
|
|
20240422,112200,181518075,3490,3490,3490,3490,0
|
|
20240422,112100,181518075,3490,3490,3490,3490,0
|
|
20240422,112000,181518075,3490,3490,3490,3490,14
|
|
20240422,111900,181469215,3490,3490,3495,3490,237
|
|
20240422,111800,180641845,3490,3490,3490,3490,1
|
|
20240422,111700,180638355,3485,3485,3485,3485,0
|
|
20240422,111600,180638355,3485,3485,3485,3485,0
|
|
20240422,111500,180638355,3485,3485,3485,3485,0
|
|
20240422,111400,180638355,3485,3485,3485,3485,3
|
|
20240422,111300,180627900,3485,3495,3495,3485,2802
|
|
20240422,111200,170850405,3495,3495,3495,3495,250
|
|
20240422,111100,169976655,3490,3490,3490,3490,5
|
|
20240422,111000,169959205,3495,3505,3505,3495,863
|
|
20240422,110900,166942995,3505,3505,3505,3505,0
|
|
20240422,110800,166942995,3505,3505,3505,3505,0
|
|
20240422,110700,166942995,3505,3505,3505,3505,0
|
|
20240422,110600,166942995,3505,3505,3505,3505,0
|
|
20240422,110500,166942995,3505,3505,3505,3505,10
|
|
20240422,110400,166907945,3500,3505,3505,3500,301
|
|
20240422,110300,165854425,3505,3505,3505,3505,0
|
|
20240422,110200,165854425,3505,3505,3505,3505,0
|
|
20240422,110100,165854425,3505,3505,3505,3505,1
|
|
20240422,110000,165850920,3505,3505,3505,3505,135
|
|
20240422,105900,165377745,3510,3510,3510,3510,0
|
|
20240422,105800,165377745,3510,3510,3510,3510,2000
|
|
20240422,105700,158357745,3505,3505,3505,3505,81
|
|
20240422,105600,158073840,3505,3505,3505,3505,509
|
|
20240422,105500,156289795,3505,3500,3505,3500,3
|
|
20240422,105400,156279285,3505,3505,3505,3505,4
|
|
20240422,105300,156265265,3500,3505,3505,3500,2
|
|
20240422,105200,156258260,3505,3505,3505,3505,0
|
|
20240422,105100,156258260,3505,3505,3505,3505,0
|
|
20240422,105000,156258260,3505,3505,3505,3505,100
|
|
20240422,104900,155907760,3500,3505,3505,3500,501
|
|
20240422,104800,154151760,3505,3505,3505,3505,25
|
|
20240422,104700,154064135,3500,3500,3500,3500,704
|
|
20240422,104600,151600135,3490,3490,3490,3490,0
|
|
20240422,104500,151600135,3490,3490,3490,3490,0
|
|
20240422,104400,151600135,3490,3490,3490,3490,0
|
|
20240422,104300,151600135,3490,3490,3490,3490,11
|
|
20240422,104200,151561745,3490,3495,3495,3490,598
|
|
20240422,104100,149471775,3495,3500,3500,3495,379
|
|
20240422,104000,148147165,3490,3490,3490,3490,0
|
|
20240422,103900,148147165,3490,3490,3490,3490,0
|
|
20240422,103800,148147165,3490,3490,3490,3490,0
|
|
20240422,103700,148147165,3490,3490,3490,3490,0
|
|
20240422,103600,148147165,3490,3490,3490,3490,10
|
|
20240422,103500,148112265,3505,3505,3505,3505,710
|
|
20240422,103400,145623715,3505,3505,3505,3505,0
|
|
20240422,103300,145623715,3505,3505,3510,3505,2001
|
|
20240422,103200,138610205,3505,3505,3505,3505,1000
|
|
20240422,103100,135105205,3505,3495,3505,3495,1724
|
|
20240422,103000,129069825,3505,3505,3505,3505,1
|
|
20240422,102900,129066320,3500,3500,3500,3500,0
|
|
20240422,102800,129066320,3500,3500,3500,3500,0
|
|
20240422,102700,129066320,3500,3500,3500,3500,0
|
|
20240422,102600,129066320,3500,3500,3500,3500,1204
|
|
20240422,102500,124852320,3500,3500,3500,3500,5
|
|
20240422,102400,124834820,3495,3495,3495,3495,4
|
|
20240422,102300,124820840,3495,3495,3495,3495,295
|
|
20240422,102200,123789815,3490,3490,3490,3490,0
|
|
20240422,102100,123789815,3490,3490,3490,3490,100
|
|
20240422,102000,123440815,3495,3495,3495,3495,271
|
|
20240422,101900,122493670,3510,3510,3510,3510,0
|
|
20240422,101800,122493670,3510,3500,3510,3500,785
|
|
20240422,101700,119746160,3510,3510,3510,3510,10
|
|
20240422,101600,119711060,3510,3510,3510,3510,1
|
|
20240422,101500,119707550,3520,3520,3520,3520,0
|
|
20240422,101400,119707550,3520,3510,3520,3510,39
|
|
20240422,101300,119570280,3520,3510,3520,3510,24
|
|
20240422,101200,119485990,3500,3500,3500,3500,0
|
|
20240422,101100,119485990,3500,3500,3500,3500,0
|
|
20240422,101000,119485990,3500,3510,3510,3500,1000
|
|
20240422,100900,115985850,3520,3520,3520,3520,0
|
|
20240422,100800,115985850,3520,3505,3520,3505,108
|
|
20240422,100700,115606770,3505,3505,3505,3505,4
|
|
20240422,100600,115592750,3500,3495,3500,3495,1932
|
|
20240422,100500,108835850,3495,3495,3495,3495,1
|
|
20240422,100400,108832355,3495,3495,3495,3495,0
|
|
20240422,100300,108832355,3495,3485,3495,3485,68
|
|
20240422,100200,108595315,3485,3485,3485,3485,0
|
|
20240422,100100,108595315,3485,3490,3490,3485,1000
|
|
20240422,100000,105109450,3490,3490,3490,3490,0
|
|
20240422,095900,105109450,3490,3490,3490,3490,1000
|
|
20240422,095800,101619450,3490,3490,3490,3490,301
|
|
20240422,095700,100568960,3490,3490,3490,3490,0
|
|
20240422,095600,100568960,3490,3490,3490,3490,0
|
|
20240422,095500,100568960,3490,3495,3495,3490,101
|
|
20240422,095400,100215970,3490,3490,3490,3490,0
|
|
20240422,095300,100215970,3490,3495,3495,3490,381
|
|
20240422,095200,98884845,3500,3500,3500,3500,216
|
|
20240422,095100,98128845,3505,3505,3505,3505,1
|
|
20240422,095000,98125340,3505,3505,3505,3505,0
|
|
20240422,094900,98125340,3505,3505,3505,3505,0
|
|
20240422,094800,98125340,3505,3505,3505,3505,72
|
|
20240422,094700,97872980,3500,3500,3500,3500,0
|
|
20240422,094600,97872980,3500,3500,3500,3500,0
|
|
20240422,094500,97872980,3500,3500,3500,3500,0
|
|
20240422,094400,97872980,3500,3500,3500,3500,1696
|
|
20240422,094300,91936980,3500,3500,3500,3500,97
|
|
20240422,094200,91597480,3500,3505,3505,3500,534
|
|
20240422,094100,89728475,3505,3505,3505,3505,1
|
|
20240422,094000,89724970,3510,3510,3510,3510,199
|
|
20240422,093900,89026480,3505,3505,3505,3505,1005
|
|
20240422,093800,85503955,3505,3505,3505,3505,444
|
|
20240422,093700,83947735,3505,3505,3505,3505,656
|
|
20240422,093600,81648455,3505,3505,3515,3505,1622
|
|
20240422,093500,75957000,3505,3505,3505,3505,0
|
|
20240422,093400,75957000,3505,3515,3515,3505,308
|
|
20240422,093300,74874460,3515,3515,3515,3515,2
|
|
20240422,093200,74867430,3545,3510,3545,3510,1000
|
|
20240422,093100,71337055,3510,3500,3510,3500,5
|
|
20240422,093000,71319545,3500,3505,3515,3500,108
|
|
20240422,092900,70941505,3505,3515,3515,3505,4164
|
|
20240422,092800,56310920,3520,3520,3520,3520,5
|
|
20240422,092700,56293320,3520,3520,3520,3520,7
|
|
20240422,092600,56268680,3510,3515,3515,3510,42
|
|
20240422,092500,56121255,3510,3515,3520,3510,31
|
|
20240422,092400,56012350,3505,3525,3525,3505,225
|
|
20240422,092300,55221905,3525,3525,3525,3520,352
|
|
20240422,092200,53982145,3530,3535,3535,3530,367
|
|
20240422,092100,52685645,3535,3535,3535,3535,2
|
|
20240422,092000,52678575,3535,3535,3535,3535,106
|
|
20240422,091900,52303865,3535,3550,3550,3535,1099
|
|
20240422,091800,48415810,3540,3535,3550,3535,31
|
|
20240422,091700,48305800,3550,3550,3550,3550,0
|
|
20240422,091600,48305800,3550,3535,3550,3535,1229
|
|
20240422,091500,43948160,3550,3550,3550,3550,0
|
|
20240422,091400,43948160,3550,3525,3565,3520,2028
|
|
20240422,091300,36771780,3555,3525,3555,3520,638
|
|
20240422,091200,34509555,3520,3520,3525,3520,3531
|
|
20240422,091100,22074750,3495,3495,3520,3495,1011
|
|
20240422,091000,18521100,3515,3515,3515,3495,526
|
|
20240422,090900,16672230,3515,3515,3515,3515,0
|
|
20240422,090800,16672230,3515,3500,3520,3490,1316
|
|
20240422,090700,12073165,3495,3495,3495,3495,2115
|
|
20240422,090600,4681240,3495,3495,3495,3495,140
|
|
20240422,090500,4191940,3500,3485,3500,3485,301
|
|
20240422,090400,3142940,3480,3500,3500,3480,123
|
|
20240422,090300,2713440,3500,3500,3500,3500,1
|
|
20240422,090200,2709940,3500,3480,3500,3480,207
|
|
20240422,090100,1988000,3500,3500,3500,3500,0
|
|
20240422,090000,1988000,3500,3500,3500,3500,568
|