626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240422,192300,392830580,3185,3185,3185,3185,5129
|
|
20240422,192200,392830580,3185,3185,3185,3185,0
|
|
20240422,192100,392830580,3185,3185,3185,3185,0
|
|
20240422,192000,392830580,3185,3185,3185,3185,0
|
|
20240422,191900,392830580,3185,3185,3185,3185,0
|
|
20240422,191800,392830580,3185,3185,3185,3185,0
|
|
20240422,191700,392830580,3185,3185,3185,3185,0
|
|
20240422,191600,392830580,3185,3185,3185,3185,0
|
|
20240422,191500,392830580,3185,3185,3185,3185,0
|
|
20240422,191400,392830580,3185,3185,3185,3185,0
|
|
20240422,191300,392830580,3185,3185,3185,3185,0
|
|
20240422,191200,392830580,3185,3185,3185,3185,0
|
|
20240422,191100,392830580,3185,3185,3185,3185,0
|
|
20240422,191000,392830580,3185,3185,3185,3185,0
|
|
20240422,190900,392830580,3185,3185,3185,3185,0
|
|
20240422,190800,392830580,3185,3185,3185,3185,0
|
|
20240422,190700,392830580,3185,3185,3185,3185,0
|
|
20240422,190600,392830580,3185,3185,3185,3185,0
|
|
20240422,190500,392830580,3185,3185,3185,3185,0
|
|
20240422,190400,392830580,3185,3185,3185,3185,0
|
|
20240422,190300,392830580,3185,3185,3185,3185,0
|
|
20240422,190200,392830580,3185,3185,3185,3185,0
|
|
20240422,190100,392830580,3185,3185,3185,3185,0
|
|
20240422,190000,392830580,3185,3185,3185,3185,0
|
|
20240422,185900,392830580,3185,3185,3185,3185,0
|
|
20240422,185800,392830580,3185,3185,3185,3185,0
|
|
20240422,185700,392830580,3185,3185,3185,3185,0
|
|
20240422,185600,392830580,3185,3185,3185,3185,0
|
|
20240422,185500,392830580,3185,3185,3185,3185,0
|
|
20240422,185400,392830580,3185,3185,3185,3185,0
|
|
20240422,185300,392830580,3185,3185,3185,3185,5129
|
|
20240422,185200,392830580,3185,3185,3185,3185,0
|
|
20240422,185100,392830580,3185,3185,3185,3185,0
|
|
20240422,185000,392830580,3185,3185,3185,3185,0
|
|
20240422,184900,392830580,3185,3185,3185,3185,0
|
|
20240422,184800,392830580,3185,3185,3185,3185,0
|
|
20240422,184700,392830580,3185,3185,3185,3185,0
|
|
20240422,184600,392830580,3185,3185,3185,3185,0
|
|
20240422,184500,392830580,3185,3185,3185,3185,0
|
|
20240422,184400,392830580,3185,3185,3185,3185,0
|
|
20240422,184300,392830580,3185,3185,3185,3185,0
|
|
20240422,184200,392830580,3185,3185,3185,3185,0
|
|
20240422,184100,392830580,3185,3185,3185,3185,0
|
|
20240422,184000,392830580,3185,3185,3185,3185,0
|
|
20240422,183900,392830580,3185,3185,3185,3185,0
|
|
20240422,183800,392830580,3185,3185,3185,3185,0
|
|
20240422,183700,392830580,3185,3185,3185,3185,0
|
|
20240422,183600,392830580,3185,3185,3185,3185,0
|
|
20240422,183500,392830580,3185,3185,3185,3185,0
|
|
20240422,183400,392830580,3185,3185,3185,3185,0
|
|
20240422,183300,392830580,3185,3185,3185,3185,0
|
|
20240422,183200,392830580,3185,3185,3185,3185,0
|
|
20240422,183100,392830580,3185,3185,3185,3185,0
|
|
20240422,183000,392830580,3185,3185,3185,3185,0
|
|
20240422,182900,392830580,3185,3185,3185,3185,0
|
|
20240422,182800,392830580,3185,3185,3185,3185,0
|
|
20240422,182700,392830580,3185,3185,3185,3185,0
|
|
20240422,182600,392830580,3185,3185,3185,3185,0
|
|
20240422,182500,392830580,3185,3185,3185,3185,0
|
|
20240422,182400,392830580,3185,3185,3185,3185,0
|
|
20240422,182300,392830580,3185,3185,3185,3185,5129
|
|
20240422,182200,392830580,3185,3185,3185,3185,0
|
|
20240422,182100,392830580,3185,3185,3185,3185,0
|
|
20240422,182000,392830580,3185,3185,3185,3185,0
|
|
20240422,181900,392830580,3185,3185,3185,3185,0
|
|
20240422,181800,392830580,3185,3185,3185,3185,0
|
|
20240422,181700,392830580,3185,3185,3185,3185,0
|
|
20240422,181600,392830580,3185,3185,3185,3185,0
|
|
20240422,181500,392830580,3185,3185,3185,3185,0
|
|
20240422,181400,392830580,3185,3185,3185,3185,0
|
|
20240422,181300,392830580,3185,3185,3185,3185,0
|
|
20240422,181200,392830580,3185,3185,3185,3185,0
|
|
20240422,181100,392830580,3185,3185,3185,3185,0
|
|
20240422,181000,392830580,3185,3185,3185,3185,0
|
|
20240422,180900,392830580,3185,3185,3185,3185,0
|
|
20240422,180800,392830580,3185,3185,3185,3185,0
|
|
20240422,180700,392830580,3185,3185,3185,3185,0
|
|
20240422,180600,392830580,3185,3185,3185,3185,0
|
|
20240422,180500,392830580,3185,3185,3185,3185,0
|
|
20240422,180400,392830580,3185,3185,3185,3185,0
|
|
20240422,180300,392830580,3185,3185,3185,3185,0
|
|
20240422,180200,392830580,3185,3185,3185,3185,0
|
|
20240422,180100,392830580,3185,3185,3185,3185,0
|
|
20240422,180000,392830580,3185,3185,3185,3185,0
|
|
20240422,175900,392830580,3185,3185,3185,3185,0
|
|
20240422,175800,392830580,3185,3185,3185,3185,0
|
|
20240422,175700,392830580,3185,3185,3185,3185,0
|
|
20240422,175600,392830580,3185,3185,3185,3185,0
|
|
20240422,175500,392830580,3185,3185,3185,3185,0
|
|
20240422,175400,392830580,3185,3185,3185,3185,0
|
|
20240422,175300,392830580,3185,3185,3185,3185,5129
|
|
20240422,175200,392830580,3185,3185,3185,3185,0
|
|
20240422,175100,392830580,3185,3185,3185,3185,0
|
|
20240422,175000,392830580,3185,3185,3185,3185,0
|
|
20240422,174900,392830580,3185,3185,3185,3185,0
|
|
20240422,174800,392830580,3185,3185,3185,3185,0
|
|
20240422,174700,392830580,3185,3185,3185,3185,0
|
|
20240422,174600,392830580,3185,3185,3185,3185,0
|
|
20240422,174500,392830580,3185,3185,3185,3185,0
|
|
20240422,174400,392830580,3185,3185,3185,3185,0
|
|
20240422,174300,392830580,3185,3185,3185,3185,0
|
|
20240422,174200,392830580,3185,3185,3185,3185,0
|
|
20240422,174100,392830580,3185,3185,3185,3185,0
|
|
20240422,174000,392830580,3185,3185,3185,3185,0
|
|
20240422,173900,392830580,3185,3185,3185,3185,0
|
|
20240422,173800,392830580,3185,3185,3185,3185,0
|
|
20240422,173700,392830580,3185,3185,3185,3185,0
|
|
20240422,173600,392830580,3185,3185,3185,3185,0
|
|
20240422,173500,392830580,3185,3185,3185,3185,0
|
|
20240422,173400,392830580,3185,3185,3185,3185,0
|
|
20240422,173300,392830580,3185,3185,3185,3185,0
|
|
20240422,173200,392830580,3185,3185,3185,3185,0
|
|
20240422,173100,392830580,3185,3185,3185,3185,0
|
|
20240422,173000,392830580,3185,3185,3185,3185,0
|
|
20240422,172900,392830580,3185,3185,3185,3185,0
|
|
20240422,172800,392830580,3185,3185,3185,3185,0
|
|
20240422,172700,392830580,3185,3185,3185,3185,0
|
|
20240422,172600,392830580,3185,3185,3185,3185,0
|
|
20240422,172500,392830580,3185,3185,3185,3185,0
|
|
20240422,172400,392830580,3185,3185,3185,3185,0
|
|
20240422,172300,392830580,3185,3185,3185,3185,5129
|
|
20240422,172200,392830580,3185,3185,3185,3185,0
|
|
20240422,172100,392830580,3185,3185,3185,3185,0
|
|
20240422,172000,392830580,3185,3185,3185,3185,0
|
|
20240422,171900,392830580,3185,3185,3185,3185,0
|
|
20240422,171800,392830580,3185,3185,3185,3185,0
|
|
20240422,171700,392830580,3185,3185,3185,3185,0
|
|
20240422,171600,392830580,3185,3185,3185,3185,0
|
|
20240422,171500,392830580,3185,3185,3185,3185,0
|
|
20240422,171400,392830580,3185,3185,3185,3185,0
|
|
20240422,171300,392830580,3185,3185,3185,3185,0
|
|
20240422,171200,392830580,3185,3185,3185,3185,0
|
|
20240422,171100,392830580,3185,3185,3185,3185,0
|
|
20240422,171000,392830580,3185,3185,3185,3185,0
|
|
20240422,170900,392830580,3185,3185,3185,3185,0
|
|
20240422,170800,392830580,3185,3185,3185,3185,0
|
|
20240422,170700,392830580,3185,3185,3185,3185,0
|
|
20240422,170600,392830580,3185,3185,3185,3185,0
|
|
20240422,170500,392830580,3185,3185,3185,3185,0
|
|
20240422,170400,392830580,3185,3185,3185,3185,0
|
|
20240422,170300,392830580,3185,3185,3185,3185,0
|
|
20240422,170200,392830580,3185,3185,3185,3185,0
|
|
20240422,170100,392830580,3185,3185,3185,3185,0
|
|
20240422,170000,392830580,3185,3185,3185,3185,0
|
|
20240422,165900,392830580,3185,3185,3185,3185,0
|
|
20240422,165800,392830580,3185,3185,3185,3185,0
|
|
20240422,165700,392830580,3185,3185,3185,3185,0
|
|
20240422,165600,392830580,3185,3185,3185,3185,0
|
|
20240422,165500,392830580,3185,3185,3185,3185,0
|
|
20240422,165400,392830580,3185,3185,3185,3185,0
|
|
20240422,165300,392830580,3185,3185,3185,3185,5129
|
|
20240422,165200,392830580,3185,3185,3185,3185,0
|
|
20240422,165100,392830580,3185,3185,3185,3185,0
|
|
20240422,165000,392830580,3185,3185,3185,3185,0
|
|
20240422,164900,392830580,3185,3185,3185,3185,0
|
|
20240422,164800,392830580,3185,3185,3185,3185,0
|
|
20240422,164700,392830580,3185,3185,3185,3185,0
|
|
20240422,164600,392830580,3185,3185,3185,3185,0
|
|
20240422,164500,392830580,3185,3185,3185,3185,0
|
|
20240422,164400,392830580,3185,3185,3185,3185,0
|
|
20240422,164300,392830580,3185,3185,3185,3185,0
|
|
20240422,164200,392830580,3185,3185,3185,3185,0
|
|
20240422,164100,392830580,3185,3185,3185,3185,0
|
|
20240422,164000,392830580,3185,3185,3185,3185,0
|
|
20240422,163900,392830580,3185,3185,3185,3185,0
|
|
20240422,163800,392830580,3185,3185,3185,3185,0
|
|
20240422,163700,392830580,3185,3185,3185,3185,0
|
|
20240422,163600,392830580,3185,3185,3185,3185,0
|
|
20240422,163500,392830580,3185,3185,3185,3185,0
|
|
20240422,163400,392830580,3185,3185,3185,3185,0
|
|
20240422,163300,392830580,3185,3185,3185,3185,0
|
|
20240422,163200,392830580,3185,3185,3185,3185,0
|
|
20240422,163100,392830580,3185,3185,3185,3185,0
|
|
20240422,163000,392830580,3185,3185,3185,3185,0
|
|
20240422,162900,392830580,3185,3185,3185,3185,0
|
|
20240422,162800,392830580,3185,3185,3185,3185,0
|
|
20240422,162700,392830580,3185,3185,3185,3185,0
|
|
20240422,162600,392830580,3185,3185,3185,3185,0
|
|
20240422,162500,392830580,3185,3185,3185,3185,0
|
|
20240422,162400,392830580,3185,3185,3185,3185,0
|
|
20240422,162300,392830580,3185,3185,3185,3185,5129
|
|
20240422,162200,392830580,3185,3185,3185,3185,0
|
|
20240422,162100,392830580,3185,3185,3185,3185,0
|
|
20240422,162000,392830580,3185,3185,3185,3185,0
|
|
20240422,161900,392830580,3185,3185,3185,3185,0
|
|
20240422,161800,392830580,3185,3185,3185,3185,0
|
|
20240422,161700,392830580,3185,3185,3185,3185,0
|
|
20240422,161600,392830580,3185,3185,3185,3185,0
|
|
20240422,161500,392830580,3185,3185,3185,3185,0
|
|
20240422,161400,392830580,3185,3185,3185,3185,0
|
|
20240422,161300,392830580,3185,3185,3185,3185,0
|
|
20240422,161200,392830580,3185,3185,3185,3185,0
|
|
20240422,161100,392830580,3185,3185,3185,3185,0
|
|
20240422,161000,392830580,3185,3185,3185,3185,0
|
|
20240422,160900,392830580,3185,3185,3185,3185,0
|
|
20240422,160800,392830580,3185,3185,3185,3185,0
|
|
20240422,160700,392830580,3185,3185,3185,3185,0
|
|
20240422,160600,392830580,3185,3185,3185,3185,0
|
|
20240422,160500,392830580,3185,3185,3185,3185,0
|
|
20240422,160400,392830580,3185,3185,3185,3185,0
|
|
20240422,160300,392830580,3185,3185,3185,3185,0
|
|
20240422,160200,392830580,3185,3185,3185,3185,0
|
|
20240422,160100,392830580,3185,3185,3185,3185,0
|
|
20240422,160000,392830580,3185,3185,3185,3185,0
|
|
20240422,155900,392830580,3185,3185,3185,3185,0
|
|
20240422,155800,392830580,3185,3185,3185,3185,0
|
|
20240422,155700,392830580,3185,3185,3185,3185,0
|
|
20240422,155600,392830580,3185,3185,3185,3185,0
|
|
20240422,155500,392830580,3185,3185,3185,3185,0
|
|
20240422,155400,392830580,3185,3185,3185,3185,0
|
|
20240422,155300,392830580,3185,3185,3185,3185,5129
|
|
20240422,155200,392830580,3185,3185,3185,3185,0
|
|
20240422,155100,392830580,3185,3185,3185,3185,0
|
|
20240422,155000,392830580,3185,3185,3185,3185,0
|
|
20240422,154900,392830580,3185,3185,3185,3185,0
|
|
20240422,154800,392830580,3185,3185,3185,3185,0
|
|
20240422,154700,392830580,3185,3185,3185,3185,0
|
|
20240422,154600,392830580,3185,3185,3185,3185,0
|
|
20240422,154500,392830580,3185,3185,3185,3185,0
|
|
20240422,154400,392830580,3185,3185,3185,3185,0
|
|
20240422,154300,392830580,3185,3185,3185,3185,0
|
|
20240422,154200,392830580,3185,3185,3185,3185,0
|
|
20240422,154100,392830580,3185,3185,3185,3185,0
|
|
20240422,154000,392830580,3185,3185,3185,3185,0
|
|
20240422,153900,392830580,3185,3185,3185,3185,0
|
|
20240422,153800,392830580,3185,3185,3185,3185,0
|
|
20240422,153700,392830580,3185,3185,3185,3185,0
|
|
20240422,153600,392830580,3185,3185,3185,3185,0
|
|
20240422,153500,392830580,3185,3185,3185,3185,0
|
|
20240422,153400,392830580,3185,3185,3185,3185,0
|
|
20240422,153300,392830580,3185,3185,3185,3185,0
|
|
20240422,153200,392830580,3185,3185,3185,3185,0
|
|
20240422,153100,392830580,3185,3185,3185,3185,0
|
|
20240422,153000,392830580,3185,3185,3185,3185,5129
|
|
20240422,152900,376494715,3195,3195,3195,3195,0
|
|
20240422,152800,376494715,3195,3195,3195,3195,0
|
|
20240422,152700,376494715,3195,3195,3195,3195,0
|
|
20240422,152600,376494715,3195,3195,3195,3195,0
|
|
20240422,152500,376494715,3195,3195,3195,3195,0
|
|
20240422,152400,376494715,3195,3195,3195,3195,0
|
|
20240422,152300,376494715,3195,3195,3195,3195,0
|
|
20240422,152200,376494715,3195,3195,3195,3195,0
|
|
20240422,152100,376494715,3195,3195,3195,3195,0
|
|
20240422,152000,376494715,3195,3195,3195,3195,0
|
|
20240422,151900,376494715,3195,3190,3195,3190,718
|
|
20240422,151800,374204275,3195,3190,3195,3190,61
|
|
20240422,151700,374009670,3195,3195,3195,3190,44
|
|
20240422,151600,373869295,3190,3190,3190,3190,0
|
|
20240422,151500,373869295,3190,3190,3190,3190,1318
|
|
20240422,151400,369664875,3195,3195,3195,3195,0
|
|
20240422,151300,369664875,3195,3195,3195,3190,165
|
|
20240422,151200,369138320,3200,3200,3200,3200,0
|
|
20240422,151100,369138320,3200,3200,3200,3200,0
|
|
20240422,151000,369138320,3200,3195,3200,3195,601
|
|
20240422,150900,367218120,3195,3195,3195,3195,149
|
|
20240422,150800,366742065,3200,3200,3200,3200,83
|
|
20240422,150700,366476465,3200,3200,3200,3200,0
|
|
20240422,150600,366476465,3200,3200,3200,3200,0
|
|
20240422,150500,366476465,3200,3200,3200,3200,592
|
|
20240422,150400,364582065,3200,3200,3200,3200,0
|
|
20240422,150300,364582065,3200,3200,3200,3195,137
|
|
20240422,150200,364144290,3205,3205,3205,3205,0
|
|
20240422,150100,364144290,3205,3205,3205,3205,1
|
|
20240422,150000,364141085,3195,3195,3195,3195,0
|
|
20240422,145900,364141085,3195,3195,3195,3195,10
|
|
20240422,145800,364109135,3195,3200,3200,3195,4788
|
|
20240422,145700,348794470,3200,3200,3200,3200,0
|
|
20240422,145600,348794470,3200,3200,3200,3200,200
|
|
20240422,145500,348154470,3200,3200,3200,3200,400
|
|
20240422,145400,346874470,3205,3205,3205,3205,1
|
|
20240422,145300,346871265,3195,3195,3195,3195,200
|
|
20240422,145200,346232265,3195,3195,3195,3195,100
|
|
20240422,145100,345912765,3210,3210,3210,3210,0
|
|
20240422,145000,345912765,3210,3210,3210,3210,0
|
|
20240422,144900,345912765,3210,3210,3210,3210,0
|
|
20240422,144800,345912765,3210,3210,3210,3210,0
|
|
20240422,144700,345912765,3210,3205,3210,3205,100
|
|
20240422,144600,345591915,3200,3200,3200,3200,0
|
|
20240422,144500,345591915,3200,3200,3200,3200,1
|
|
20240422,144400,345588715,3195,3195,3195,3195,0
|
|
20240422,144300,345588715,3195,3200,3200,3195,246
|
|
20240422,144200,344802510,3200,3200,3200,3200,3
|
|
20240422,144100,344792910,3210,3210,3210,3210,0
|
|
20240422,144000,344792910,3210,3210,3210,3210,0
|
|
20240422,143900,344792910,3210,3210,3210,3210,0
|
|
20240422,143800,344792910,3210,3210,3210,3210,10
|
|
20240422,143700,344760810,3210,3210,3210,3210,0
|
|
20240422,143600,344760810,3210,3210,3210,3210,0
|
|
20240422,143500,344760810,3210,3205,3215,3205,11
|
|
20240422,143400,344725460,3195,3195,3195,3195,2
|
|
20240422,143300,344719070,3195,3195,3195,3195,0
|
|
20240422,143200,344719070,3195,3200,3200,3195,590
|
|
20240422,143100,342833990,3215,3210,3215,3210,11
|
|
20240422,143000,342798630,3215,3215,3215,3215,0
|
|
20240422,142900,342798630,3215,3215,3215,3215,0
|
|
20240422,142800,342798630,3215,3215,3215,3215,0
|
|
20240422,142700,342798630,3215,3210,3215,3210,2
|
|
20240422,142600,342792205,3215,3205,3215,3205,50
|
|
20240422,142500,342631505,3195,3195,3195,3195,0
|
|
20240422,142400,342631505,3195,3195,3195,3195,0
|
|
20240422,142300,342631505,3195,3195,3195,3195,540
|
|
20240422,142200,340906205,3195,3195,3195,3195,0
|
|
20240422,142100,340906205,3195,3195,3195,3195,1
|
|
20240422,142000,340903010,3195,3195,3195,3195,0
|
|
20240422,141900,340903010,3195,3195,3195,3195,1
|
|
20240422,141800,340899815,3215,3200,3215,3200,102
|
|
20240422,141700,340571930,3195,3195,3195,3195,0
|
|
20240422,141600,340571930,3195,3195,3195,3195,0
|
|
20240422,141500,340571930,3195,3195,3195,3195,0
|
|
20240422,141400,340571930,3195,3195,3195,3195,0
|
|
20240422,141300,340571930,3195,3195,3195,3195,0
|
|
20240422,141200,340571930,3195,3195,3195,3195,5
|
|
20240422,141100,340555955,3195,3195,3195,3195,0
|
|
20240422,141000,340555955,3195,3195,3195,3195,0
|
|
20240422,140900,340555955,3195,3195,3195,3195,0
|
|
20240422,140800,340555955,3195,3195,3195,3195,1
|
|
20240422,140700,340552760,3195,3195,3195,3195,2
|
|
20240422,140600,340546370,3195,3195,3195,3195,0
|
|
20240422,140500,340546370,3195,3190,3215,3190,9
|
|
20240422,140400,340517585,3215,3190,3215,3190,13
|
|
20240422,140300,340476000,3190,3200,3200,3190,202
|
|
20240422,140200,339829610,3200,3200,3200,3200,1
|
|
20240422,140100,339826410,3190,3205,3205,3190,12
|
|
20240422,140000,339787995,3190,3195,3205,3190,61
|
|
20240422,135900,339593030,3195,3205,3210,3195,70
|
|
20240422,135800,339369340,3195,3195,3215,3195,8
|
|
20240422,135700,339343720,3195,3195,3195,3195,1
|
|
20240422,135600,339340525,3195,3205,3215,3195,10
|
|
20240422,135500,339308535,3195,3195,3195,3195,0
|
|
20240422,135400,339308535,3195,3195,3195,3195,1
|
|
20240422,135300,339305340,3215,3205,3215,3205,101
|
|
20240422,135200,338980635,3195,3200,3210,3195,3041
|
|
20240422,135100,329249485,3195,3195,3195,3195,0
|
|
20240422,135000,329249485,3195,3195,3195,3195,301
|
|
20240422,134900,328287790,3195,3195,3195,3195,758
|
|
20240422,134800,325865980,3195,3195,3195,3195,270
|
|
20240422,134700,325003330,3200,3200,3200,3200,1192
|
|
20240422,134600,321188930,3200,3200,3200,3200,0
|
|
20240422,134500,321188930,3200,3200,3200,3200,1
|
|
20240422,134400,321185730,3200,3200,3200,3200,0
|
|
20240422,134300,321185730,3200,3200,3200,3200,10
|
|
20240422,134200,321153730,3200,3200,3200,3200,35
|
|
20240422,134100,321041730,3200,3200,3200,3200,801
|
|
20240422,134000,318478530,3200,3200,3200,3200,2250
|
|
20240422,133900,311278530,3200,3200,3200,3200,0
|
|
20240422,133800,311278530,3200,3200,3200,3200,1
|
|
20240422,133700,311275330,3200,3205,3205,3200,300
|
|
20240422,133600,310314595,3210,3210,3210,3210,0
|
|
20240422,133500,310314595,3210,3210,3210,3210,0
|
|
20240422,133400,310314595,3210,3210,3210,3210,0
|
|
20240422,133300,310314595,3210,3210,3210,3210,0
|
|
20240422,133200,310314595,3210,3210,3210,3210,41
|
|
20240422,133100,310182985,3210,3210,3210,3210,10
|
|
20240422,133000,310150885,3210,3210,3210,3210,40
|
|
20240422,132900,310022485,3210,3210,3210,3210,0
|
|
20240422,132800,310022485,3210,3210,3210,3210,50
|
|
20240422,132700,309861985,3210,3210,3210,3210,0
|
|
20240422,132600,309861985,3210,3210,3210,3210,0
|
|
20240422,132500,309861985,3210,3210,3210,3210,2
|
|
20240422,132400,309855565,3215,3215,3215,3215,1
|
|
20240422,132300,309852350,3210,3210,3210,3210,60
|
|
20240422,132200,309659750,3215,3215,3215,3215,9
|
|
20240422,132100,309630815,3215,3215,3215,3215,2
|
|
20240422,132000,309624385,3210,3210,3210,3210,149
|
|
20240422,131900,309146095,3210,3210,3210,3210,0
|
|
20240422,131800,309146095,3210,3210,3210,3210,0
|
|
20240422,131700,309146095,3210,3210,3210,3210,0
|
|
20240422,131600,309146095,3210,3210,3210,3210,0
|
|
20240422,131500,309146095,3210,3200,3210,3200,3
|
|
20240422,131400,309136480,3200,3200,3200,3200,101
|
|
20240422,131300,308813280,3200,3200,3200,3200,0
|
|
20240422,131200,308813280,3200,3205,3205,3200,2249
|
|
20240422,131100,301611470,3210,3210,3210,3210,22
|
|
20240422,131000,301540850,3210,3210,3210,3210,79
|
|
20240422,130900,301287260,3210,3210,3210,3210,1000
|
|
20240422,130800,298077260,3210,3210,3210,3210,0
|
|
20240422,130700,298077260,3210,3210,3210,3210,1
|
|
20240422,130600,298074050,3200,3200,3200,3200,0
|
|
20240422,130500,298074050,3200,3200,3200,3200,0
|
|
20240422,130400,298074050,3200,3200,3200,3200,0
|
|
20240422,130300,298074050,3200,3200,3200,3200,0
|
|
20240422,130200,298074050,3200,3200,3200,3200,0
|
|
20240422,130100,298074050,3200,3200,3200,3200,0
|
|
20240422,130000,298074050,3200,3200,3200,3200,52
|
|
20240422,125900,297907650,3210,3210,3210,3210,11
|
|
20240422,125800,297872340,3200,3200,3200,3200,0
|
|
20240422,125700,297872340,3200,3200,3200,3200,0
|
|
20240422,125600,297872340,3200,3200,3200,3200,36
|
|
20240422,125500,297757140,3200,3210,3210,3200,174
|
|
20240422,125400,297200240,3200,3200,3200,3200,217
|
|
20240422,125300,296505840,3200,3200,3200,3200,100
|
|
20240422,125200,296185840,3200,3205,3205,3200,1000
|
|
20240422,125100,292985790,3210,3210,3210,3210,62
|
|
20240422,125000,292786770,3210,3210,3210,3210,0
|
|
20240422,124900,292786770,3210,3210,3210,3210,0
|
|
20240422,124800,292786770,3210,3210,3210,3210,0
|
|
20240422,124700,292786770,3210,3210,3210,3210,0
|
|
20240422,124600,292786770,3210,3210,3210,3210,0
|
|
20240422,124500,292786770,3210,3210,3210,3210,0
|
|
20240422,124400,292786770,3210,3210,3210,3210,0
|
|
20240422,124300,292786770,3210,3210,3210,3210,19
|
|
20240422,124200,292725780,3210,3210,3210,3210,27
|
|
20240422,124100,292639110,3210,3210,3210,3210,20
|
|
20240422,124000,292574910,3215,3215,3215,3215,0
|
|
20240422,123900,292574910,3215,3210,3215,3210,77
|
|
20240422,123800,292327730,3200,3210,3210,3200,351
|
|
20240422,123700,291204230,3210,3210,3210,3210,0
|
|
20240422,123600,291204230,3210,3210,3210,3210,1
|
|
20240422,123500,291201020,3210,3210,3210,3210,0
|
|
20240422,123400,291201020,3210,3210,3210,3210,100
|
|
20240422,123300,290880020,3210,3210,3210,3210,9
|
|
20240422,123200,290851130,3215,3205,3215,3200,2107
|
|
20240422,123100,284107130,3215,3215,3215,3215,0
|
|
20240422,123000,284107130,3215,3215,3215,3215,19
|
|
20240422,122900,284046045,3215,3215,3215,3215,0
|
|
20240422,122800,284046045,3215,3215,3215,3215,0
|
|
20240422,122700,284046045,3215,3215,3215,3215,10
|
|
20240422,122600,284013895,3215,3210,3215,3210,2
|
|
20240422,122500,284007470,3215,3210,3215,3210,8
|
|
20240422,122400,283981770,3215,3210,3215,3210,16
|
|
20240422,122300,283930370,3215,3215,3215,3210,13
|
|
20240422,122200,283888610,3210,3215,3215,3210,12
|
|
20240422,122100,283850060,3210,3210,3215,3210,7
|
|
20240422,122000,283827575,3200,3200,3200,3200,18
|
|
20240422,121900,283769975,3200,3205,3205,3200,727
|
|
20240422,121800,281443520,3215,3215,3215,3215,0
|
|
20240422,121700,281443520,3215,3210,3215,3210,201
|
|
20240422,121600,280797310,3200,3205,3205,3200,230
|
|
20240422,121500,280061070,3205,3205,3205,3205,0
|
|
20240422,121400,280061070,3205,3205,3205,3205,4
|
|
20240422,121300,280048250,3210,3210,3210,3210,31
|
|
20240422,121200,279948740,3215,3215,3215,3215,0
|
|
20240422,121100,279948740,3215,3215,3215,3215,4
|
|
20240422,121000,279935880,3210,3210,3210,3210,993
|
|
20240422,120900,276748350,3210,3210,3210,3210,2
|
|
20240422,120800,276741930,3200,3200,3200,3200,0
|
|
20240422,120700,276741930,3200,3200,3200,3200,0
|
|
20240422,120600,276741930,3200,3200,3200,3200,0
|
|
20240422,120500,276741930,3200,3200,3200,3200,0
|
|
20240422,120400,276741930,3200,3200,3200,3200,0
|
|
20240422,120300,276741930,3200,3200,3200,3200,0
|
|
20240422,120200,276741930,3200,3200,3200,3200,214
|
|
20240422,120100,276057130,3205,3205,3210,3205,4
|
|
20240422,120000,276044305,3200,3200,3200,3200,15
|
|
20240422,115900,275996305,3210,3210,3210,3210,0
|
|
20240422,115800,275996305,3210,3205,3210,3205,2
|
|
20240422,115700,275989890,3210,3210,3210,3210,0
|
|
20240422,115600,275989890,3210,3205,3210,3205,61
|
|
20240422,115500,275794380,3195,3195,3195,3195,0
|
|
20240422,115400,275794380,3195,3200,3200,3195,50
|
|
20240422,115300,275634620,3205,3205,3205,3205,17
|
|
20240422,115200,275580135,3205,3205,3205,3205,2
|
|
20240422,115100,275573725,3195,3195,3195,3195,0
|
|
20240422,115000,275573725,3195,3195,3195,3195,20
|
|
20240422,114900,275509825,3210,3205,3210,3205,48
|
|
20240422,114800,275355750,3210,3210,3210,3210,0
|
|
20240422,114700,275355750,3210,3210,3210,3210,200
|
|
20240422,114600,274713750,3210,3205,3210,3205,2
|
|
20240422,114500,274707335,3190,3215,3215,3190,7037
|
|
20240422,114400,252211290,3215,3210,3215,3210,423
|
|
20240422,114300,250853445,3210,3210,3210,3210,5
|
|
20240422,114200,250837395,3210,3210,3210,3210,5
|
|
20240422,114100,250821345,3225,3225,3225,3225,0
|
|
20240422,114000,250821345,3225,3225,3225,3225,0
|
|
20240422,113900,250821345,3225,3215,3225,3215,2000
|
|
20240422,113800,244376515,3215,3215,3215,3215,0
|
|
20240422,113700,244376515,3215,3195,3215,3195,2583
|
|
20240422,113600,236111400,3190,3190,3190,3190,1080
|
|
20240422,113500,232666200,3190,3190,3190,3190,100
|
|
20240422,113400,232347200,3190,3190,3190,3190,0
|
|
20240422,113300,232347200,3190,3190,3190,3190,0
|
|
20240422,113200,232347200,3190,3190,3190,3190,0
|
|
20240422,113100,232347200,3190,3190,3190,3190,1
|
|
20240422,113000,232344010,3200,3200,3200,3200,10
|
|
20240422,112900,232312010,3200,3200,3200,3200,0
|
|
20240422,112800,232312010,3200,3200,3200,3200,0
|
|
20240422,112700,232312010,3200,3200,3200,3200,0
|
|
20240422,112600,232312010,3200,3200,3200,3200,0
|
|
20240422,112500,232312010,3200,3190,3200,3190,1041
|
|
20240422,112400,228990560,3200,3200,3200,3200,0
|
|
20240422,112300,228990560,3200,3195,3200,3195,58
|
|
20240422,112200,228805235,3195,3195,3195,3195,0
|
|
20240422,112100,228805235,3195,3195,3195,3195,10
|
|
20240422,112000,228773285,3195,3195,3195,3195,0
|
|
20240422,111900,228773285,3195,3195,3195,3195,0
|
|
20240422,111800,228773285,3195,3195,3195,3195,2
|
|
20240422,111700,228766895,3195,3200,3200,3195,2668
|
|
20240422,111600,220238615,3200,3200,3200,3200,0
|
|
20240422,111500,220238615,3200,3200,3200,3200,0
|
|
20240422,111400,220238615,3200,3200,3200,3200,0
|
|
20240422,111300,220238615,3200,3200,3200,3200,466
|
|
20240422,111200,218747415,3200,3200,3200,3200,271
|
|
20240422,111100,217880215,3195,3195,3200,3195,399
|
|
20240422,111000,216604940,3200,3200,3200,3200,0
|
|
20240422,110900,216604940,3200,3210,3215,3200,717
|
|
20240422,110800,214310235,3220,3220,3220,3220,0
|
|
20240422,110700,214310235,3220,3220,3220,3220,0
|
|
20240422,110600,214310235,3220,3220,3220,3220,0
|
|
20240422,110500,214310235,3220,3210,3220,3210,2
|
|
20240422,110400,214303805,3215,3210,3215,3210,110
|
|
20240422,110300,213950700,3215,3215,3215,3215,0
|
|
20240422,110200,213950700,3215,3215,3215,3215,3
|
|
20240422,110100,213941055,3215,3215,3215,3215,12
|
|
20240422,110000,213902475,3215,3215,3215,3215,0
|
|
20240422,105900,213902475,3215,3215,3215,3215,0
|
|
20240422,105800,213902475,3215,3215,3215,3215,0
|
|
20240422,105700,213902475,3215,3215,3215,3215,2
|
|
20240422,105600,213896045,3215,3210,3215,3210,35
|
|
20240422,105500,213783535,3220,3210,3220,3210,12
|
|
20240422,105400,213744975,3215,3220,3220,3210,115
|
|
20240422,105300,213375285,3210,3210,3210,3210,6
|
|
20240422,105200,213356025,3220,3220,3220,3220,0
|
|
20240422,105100,213356025,3220,3210,3220,3210,8
|
|
20240422,105000,213330300,3220,3210,3220,3210,212
|
|
20240422,104900,212649260,3210,3210,3210,3210,0
|
|
20240422,104800,212649260,3210,3205,3210,3205,31
|
|
20240422,104700,212549755,3210,3210,3210,3210,0
|
|
20240422,104600,212549755,3210,3210,3210,3210,0
|
|
20240422,104500,212549755,3210,3210,3210,3210,0
|
|
20240422,104400,212549755,3210,3195,3215,3190,1563
|
|
20240422,104300,207556955,3195,3195,3195,3195,0
|
|
20240422,104200,207556955,3195,3195,3195,3195,0
|
|
20240422,104100,207556955,3195,3200,3200,3195,1000
|
|
20240422,104000,204361870,3200,3200,3200,3200,760
|
|
20240422,103900,201929870,3200,3200,3200,3200,0
|
|
20240422,103800,201929870,3200,3200,3200,3200,0
|
|
20240422,103700,201929870,3200,3220,3220,3200,1153
|
|
20240422,103600,198223870,3215,3215,3220,3215,127
|
|
20240422,103500,197815540,3220,3215,3220,3215,12
|
|
20240422,103400,197776955,3220,3220,3220,3210,6
|
|
20240422,103300,197757655,3220,3210,3220,3210,2
|
|
20240422,103200,197751225,3220,3220,3220,3220,1
|
|
20240422,103100,197748005,3225,3210,3225,3210,1046
|
|
20240422,103000,194379480,3210,3200,3210,3200,300
|
|
20240422,102900,193417390,3200,3200,3200,3200,11
|
|
20240422,102800,193382190,3210,3210,3210,3210,40
|
|
20240422,102700,193253790,3210,3200,3210,3200,427
|
|
20240422,102600,191887380,3200,3200,3200,3200,74
|
|
20240422,102500,191650580,3200,3200,3200,3200,189
|
|
20240422,102400,191045780,3200,3200,3200,3200,0
|
|
20240422,102300,191045780,3200,3200,3200,3200,791
|
|
20240422,102200,188514580,3220,3210,3220,3210,15
|
|
20240422,102100,188466345,3200,3200,3200,3200,0
|
|
20240422,102000,188466345,3200,3210,3210,3200,436
|
|
20240422,101900,187070580,3215,3215,3215,3215,0
|
|
20240422,101800,187070580,3215,3215,3215,3215,0
|
|
20240422,101700,187070580,3215,3210,3215,3210,2
|
|
20240422,101600,187064155,3210,3210,3210,3210,316
|
|
20240422,101500,186049795,3215,3215,3215,3215,3
|
|
20240422,101400,186040150,3215,3215,3215,3215,0
|
|
20240422,101300,186040150,3215,3215,3215,3215,15
|
|
20240422,101200,185991925,3220,3220,3220,3220,1
|
|
20240422,101100,185988705,3220,3220,3220,3220,1
|
|
20240422,101000,185985485,3215,3215,3220,3215,5
|
|
20240422,100900,185969395,3210,3210,3210,3210,1
|
|
20240422,100800,185966185,3210,3210,3210,3210,25
|
|
20240422,100700,185885935,3210,3210,3210,3210,11
|
|
20240422,100600,185850625,3210,3210,3210,3210,0
|
|
20240422,100500,185850625,3210,3210,3210,3210,1
|
|
20240422,100400,185847415,3210,3210,3210,3210,3
|
|
20240422,100300,185837785,3210,3210,3210,3210,6
|
|
20240422,100200,185818525,3210,3210,3210,3205,924
|
|
20240422,100100,182852985,3200,3200,3200,3200,0
|
|
20240422,100000,182852985,3200,3200,3200,3200,0
|
|
20240422,095900,182852985,3200,3210,3210,3200,1595
|
|
20240422,095800,177745195,3210,3210,3210,3210,29
|
|
20240422,095700,177652105,3210,3215,3215,3210,49
|
|
20240422,095600,177494770,3230,3230,3230,3230,0
|
|
20240422,095500,177494770,3230,3230,3230,3230,0
|
|
20240422,095400,177494770,3230,3215,3230,3215,226
|
|
20240422,095300,176765930,3230,3230,3230,3230,0
|
|
20240422,095200,176765930,3230,3200,3230,3200,698
|
|
20240422,095100,174522850,3195,3210,3210,3195,335
|
|
20240422,095000,173452510,3195,3195,3195,3195,1
|
|
20240422,094900,173449315,3195,3195,3195,3195,12
|
|
20240422,094800,173410975,3195,3195,3195,3195,10
|
|
20240422,094700,173379025,3195,3195,3195,3195,0
|
|
20240422,094600,173379025,3195,3195,3210,3195,205
|
|
20240422,094500,172724010,3195,3200,3200,3195,4695
|
|
20240422,094400,157703540,3215,3215,3215,3215,0
|
|
20240422,094300,157703540,3215,3195,3215,3195,7
|
|
20240422,094200,157681105,3195,3210,3210,3195,1510
|
|
20240422,094100,152855865,3220,3215,3220,3215,601
|
|
20240422,094000,150923645,3220,3215,3220,3215,6
|
|
20240422,093900,150904350,3220,3215,3220,3215,2
|
|
20240422,093800,150897915,3220,3210,3220,3210,24
|
|
20240422,093700,150820745,3220,3220,3220,3220,0
|
|
20240422,093600,150820745,3220,3210,3220,3210,5
|
|
20240422,093500,150804665,3220,3210,3220,3210,2
|
|
20240422,093400,150798235,3215,3200,3215,3200,313
|
|
20240422,093300,149796585,3200,3200,3200,3200,991
|
|
20240422,093200,146625385,3200,3205,3205,3200,1446
|
|
20240422,093100,141992165,3225,3210,3230,3210,19
|
|
20240422,093000,141930920,3225,3220,3230,3205,561
|
|
20240422,092900,140131695,3225,3205,3225,3195,4358
|
|
20240422,092800,126195405,3215,3210,3215,3200,1305
|
|
20240422,092700,122010570,3210,3210,3210,3205,6602
|
|
20240422,092600,100833165,3210,3225,3230,3210,53
|
|
20240422,092500,100662750,3230,3215,3230,3215,349
|
|
20240422,092400,99536330,3230,3220,3230,3215,3418
|
|
20240422,092300,88540075,3220,3235,3235,3220,717
|
|
20240422,092200,86227315,3235,3235,3235,3235,31
|
|
20240422,092100,86127030,3245,3230,3245,3230,2
|
|
20240422,092000,86120555,3245,3240,3245,3230,1157
|
|
20240422,091900,82371875,3245,3240,3245,3230,494
|
|
20240422,091800,80769255,3245,3220,3245,3220,6061
|
|
20240422,091700,61220460,3220,3220,3220,3220,154
|
|
20240422,091600,60724580,3220,3230,3230,3220,667
|
|
20240422,091500,58575070,3230,3230,3235,3230,302
|
|
20240422,091400,57599590,3230,3230,3230,3230,30
|
|
20240422,091300,57502690,3225,3225,3235,3225,901
|
|
20240422,091200,54594405,3215,3220,3220,3215,411
|
|
20240422,091100,53272535,3230,3220,3230,3220,663
|
|
20240422,091000,51136855,3225,3225,3225,3225,1
|
|
20240422,090900,51133630,3225,3225,3230,3225,319
|
|
20240422,090800,50104850,3225,3215,3225,3210,406
|
|
20240422,090700,48800720,3215,3225,3225,3215,119
|
|
20240422,090600,48417945,3230,3215,3230,3215,291
|
|
20240422,090500,47482110,3210,3205,3210,3205,2823
|
|
20240422,090400,38420555,3205,3220,3220,3205,3831
|
|
20240422,090300,26128400,3220,3235,3235,3220,147
|
|
20240422,090200,25654985,3240,3240,3240,3240,0
|
|
20240422,090100,25654985,3240,3215,3240,3210,1737
|
|
20240422,090000,20049225,3215,3235,3240,3215,5204
|