626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240423,192300,394608435,3245,3245,3245,3245,4671
|
|
20240423,192200,394608435,3245,3245,3245,3245,0
|
|
20240423,192100,394608435,3245,3245,3245,3245,0
|
|
20240423,192000,394608435,3245,3245,3245,3245,0
|
|
20240423,191900,394608435,3245,3245,3245,3245,0
|
|
20240423,191800,394608435,3245,3245,3245,3245,0
|
|
20240423,191700,394608435,3245,3245,3245,3245,0
|
|
20240423,191600,394608435,3245,3245,3245,3245,0
|
|
20240423,191500,394608435,3245,3245,3245,3245,0
|
|
20240423,191400,394608435,3245,3245,3245,3245,0
|
|
20240423,191300,394608435,3245,3245,3245,3245,0
|
|
20240423,191200,394608435,3245,3245,3245,3245,0
|
|
20240423,191100,394608435,3245,3245,3245,3245,0
|
|
20240423,191000,394608435,3245,3245,3245,3245,0
|
|
20240423,190900,394608435,3245,3245,3245,3245,0
|
|
20240423,190800,394608435,3245,3245,3245,3245,0
|
|
20240423,190700,394608435,3245,3245,3245,3245,0
|
|
20240423,190600,394608435,3245,3245,3245,3245,0
|
|
20240423,190500,394608435,3245,3245,3245,3245,0
|
|
20240423,190400,394608435,3245,3245,3245,3245,0
|
|
20240423,190300,394608435,3245,3245,3245,3245,0
|
|
20240423,190200,394608435,3245,3245,3245,3245,0
|
|
20240423,190100,394608435,3245,3245,3245,3245,0
|
|
20240423,190000,394608435,3245,3245,3245,3245,0
|
|
20240423,185900,394608435,3245,3245,3245,3245,0
|
|
20240423,185800,394608435,3245,3245,3245,3245,0
|
|
20240423,185700,394608435,3245,3245,3245,3245,0
|
|
20240423,185600,394608435,3245,3245,3245,3245,0
|
|
20240423,185500,394608435,3245,3245,3245,3245,0
|
|
20240423,185400,394608435,3245,3245,3245,3245,0
|
|
20240423,185300,394608435,3245,3245,3245,3245,4671
|
|
20240423,185200,394608435,3245,3245,3245,3245,0
|
|
20240423,185100,394608435,3245,3245,3245,3245,0
|
|
20240423,185000,394608435,3245,3245,3245,3245,0
|
|
20240423,184900,394608435,3245,3245,3245,3245,0
|
|
20240423,184800,394608435,3245,3245,3245,3245,0
|
|
20240423,184700,394608435,3245,3245,3245,3245,0
|
|
20240423,184600,394608435,3245,3245,3245,3245,0
|
|
20240423,184500,394608435,3245,3245,3245,3245,0
|
|
20240423,184400,394608435,3245,3245,3245,3245,0
|
|
20240423,184300,394608435,3245,3245,3245,3245,0
|
|
20240423,184200,394608435,3245,3245,3245,3245,0
|
|
20240423,184100,394608435,3245,3245,3245,3245,0
|
|
20240423,184000,394608435,3245,3245,3245,3245,0
|
|
20240423,183900,394608435,3245,3245,3245,3245,0
|
|
20240423,183800,394608435,3245,3245,3245,3245,0
|
|
20240423,183700,394608435,3245,3245,3245,3245,0
|
|
20240423,183600,394608435,3245,3245,3245,3245,0
|
|
20240423,183500,394608435,3245,3245,3245,3245,0
|
|
20240423,183400,394608435,3245,3245,3245,3245,0
|
|
20240423,183300,394608435,3245,3245,3245,3245,0
|
|
20240423,183200,394608435,3245,3245,3245,3245,0
|
|
20240423,183100,394608435,3245,3245,3245,3245,0
|
|
20240423,183000,394608435,3245,3245,3245,3245,0
|
|
20240423,182900,394608435,3245,3245,3245,3245,0
|
|
20240423,182800,394608435,3245,3245,3245,3245,0
|
|
20240423,182700,394608435,3245,3245,3245,3245,0
|
|
20240423,182600,394608435,3245,3245,3245,3245,0
|
|
20240423,182500,394608435,3245,3245,3245,3245,0
|
|
20240423,182400,394608435,3245,3245,3245,3245,0
|
|
20240423,182300,394608435,3245,3245,3245,3245,4671
|
|
20240423,182200,394608435,3245,3245,3245,3245,0
|
|
20240423,182100,394608435,3245,3245,3245,3245,0
|
|
20240423,182000,394608435,3245,3245,3245,3245,0
|
|
20240423,181900,394608435,3245,3245,3245,3245,0
|
|
20240423,181800,394608435,3245,3245,3245,3245,0
|
|
20240423,181700,394608435,3245,3245,3245,3245,0
|
|
20240423,181600,394608435,3245,3245,3245,3245,0
|
|
20240423,181500,394608435,3245,3245,3245,3245,0
|
|
20240423,181400,394608435,3245,3245,3245,3245,0
|
|
20240423,181300,394608435,3245,3245,3245,3245,0
|
|
20240423,181200,394608435,3245,3245,3245,3245,0
|
|
20240423,181100,394608435,3245,3245,3245,3245,0
|
|
20240423,181000,394608435,3245,3245,3245,3245,0
|
|
20240423,180900,394608435,3245,3245,3245,3245,0
|
|
20240423,180800,394608435,3245,3245,3245,3245,0
|
|
20240423,180700,394608435,3245,3245,3245,3245,0
|
|
20240423,180600,394608435,3245,3245,3245,3245,0
|
|
20240423,180500,394608435,3245,3245,3245,3245,0
|
|
20240423,180400,394608435,3245,3245,3245,3245,0
|
|
20240423,180300,394608435,3245,3245,3245,3245,0
|
|
20240423,180200,394608435,3245,3245,3245,3245,0
|
|
20240423,180100,394608435,3245,3245,3245,3245,0
|
|
20240423,180000,394608435,3245,3245,3245,3245,0
|
|
20240423,175900,394608435,3245,3245,3245,3245,0
|
|
20240423,175800,394608435,3245,3245,3245,3245,0
|
|
20240423,175700,394608435,3245,3245,3245,3245,0
|
|
20240423,175600,394608435,3245,3245,3245,3245,0
|
|
20240423,175500,394608435,3245,3245,3245,3245,0
|
|
20240423,175400,394608435,3245,3245,3245,3245,0
|
|
20240423,175300,394608435,3245,3245,3245,3245,4671
|
|
20240423,175200,394608435,3245,3245,3245,3245,0
|
|
20240423,175100,394608435,3245,3245,3245,3245,0
|
|
20240423,175000,394608435,3245,3245,3245,3245,0
|
|
20240423,174900,394608435,3245,3245,3245,3245,0
|
|
20240423,174800,394608435,3245,3245,3245,3245,0
|
|
20240423,174700,394608435,3245,3245,3245,3245,0
|
|
20240423,174600,394608435,3245,3245,3245,3245,0
|
|
20240423,174500,394608435,3245,3245,3245,3245,0
|
|
20240423,174400,394608435,3245,3245,3245,3245,0
|
|
20240423,174300,394608435,3245,3245,3245,3245,0
|
|
20240423,174200,394608435,3245,3245,3245,3245,0
|
|
20240423,174100,394608435,3245,3245,3245,3245,0
|
|
20240423,174000,394608435,3245,3245,3245,3245,0
|
|
20240423,173900,394608435,3245,3245,3245,3245,0
|
|
20240423,173800,394608435,3245,3245,3245,3245,0
|
|
20240423,173700,394608435,3245,3245,3245,3245,0
|
|
20240423,173600,394608435,3245,3245,3245,3245,0
|
|
20240423,173500,394608435,3245,3245,3245,3245,0
|
|
20240423,173400,394608435,3245,3245,3245,3245,0
|
|
20240423,173300,394608435,3245,3245,3245,3245,0
|
|
20240423,173200,394608435,3245,3245,3245,3245,0
|
|
20240423,173100,394608435,3245,3245,3245,3245,0
|
|
20240423,173000,394608435,3245,3245,3245,3245,0
|
|
20240423,172900,394608435,3245,3245,3245,3245,0
|
|
20240423,172800,394608435,3245,3245,3245,3245,0
|
|
20240423,172700,394608435,3245,3245,3245,3245,0
|
|
20240423,172600,394608435,3245,3245,3245,3245,0
|
|
20240423,172500,394608435,3245,3245,3245,3245,0
|
|
20240423,172400,394608435,3245,3245,3245,3245,0
|
|
20240423,172300,394608435,3245,3245,3245,3245,4671
|
|
20240423,172200,394608435,3245,3245,3245,3245,0
|
|
20240423,172100,394608435,3245,3245,3245,3245,0
|
|
20240423,172000,394608435,3245,3245,3245,3245,0
|
|
20240423,171900,394608435,3245,3245,3245,3245,0
|
|
20240423,171800,394608435,3245,3245,3245,3245,0
|
|
20240423,171700,394608435,3245,3245,3245,3245,0
|
|
20240423,171600,394608435,3245,3245,3245,3245,0
|
|
20240423,171500,394608435,3245,3245,3245,3245,0
|
|
20240423,171400,394608435,3245,3245,3245,3245,0
|
|
20240423,171300,394608435,3245,3245,3245,3245,0
|
|
20240423,171200,394608435,3245,3245,3245,3245,0
|
|
20240423,171100,394608435,3245,3245,3245,3245,0
|
|
20240423,171000,394608435,3245,3245,3245,3245,0
|
|
20240423,170900,394608435,3245,3245,3245,3245,0
|
|
20240423,170800,394608435,3245,3245,3245,3245,0
|
|
20240423,170700,394608435,3245,3245,3245,3245,0
|
|
20240423,170600,394608435,3245,3245,3245,3245,0
|
|
20240423,170500,394608435,3245,3245,3245,3245,0
|
|
20240423,170400,394608435,3245,3245,3245,3245,0
|
|
20240423,170300,394608435,3245,3245,3245,3245,0
|
|
20240423,170200,394608435,3245,3245,3245,3245,0
|
|
20240423,170100,394608435,3245,3245,3245,3245,0
|
|
20240423,170000,394608435,3245,3245,3245,3245,0
|
|
20240423,165900,394608435,3245,3245,3245,3245,0
|
|
20240423,165800,394608435,3245,3245,3245,3245,0
|
|
20240423,165700,394608435,3245,3245,3245,3245,0
|
|
20240423,165600,394608435,3245,3245,3245,3245,0
|
|
20240423,165500,394608435,3245,3245,3245,3245,0
|
|
20240423,165400,394608435,3245,3245,3245,3245,0
|
|
20240423,165300,394608435,3245,3245,3245,3245,4671
|
|
20240423,165200,394608435,3245,3245,3245,3245,0
|
|
20240423,165100,394608435,3245,3245,3245,3245,0
|
|
20240423,165000,394608435,3245,3245,3245,3245,0
|
|
20240423,164900,394608435,3245,3245,3245,3245,0
|
|
20240423,164800,394608435,3245,3245,3245,3245,0
|
|
20240423,164700,394608435,3245,3245,3245,3245,0
|
|
20240423,164600,394608435,3245,3245,3245,3245,0
|
|
20240423,164500,394608435,3245,3245,3245,3245,0
|
|
20240423,164400,394608435,3245,3245,3245,3245,0
|
|
20240423,164300,394608435,3245,3245,3245,3245,0
|
|
20240423,164200,394608435,3245,3245,3245,3245,0
|
|
20240423,164100,394608435,3245,3245,3245,3245,0
|
|
20240423,164000,394608435,3245,3245,3245,3245,0
|
|
20240423,163900,394608435,3245,3245,3245,3245,0
|
|
20240423,163800,394608435,3245,3245,3245,3245,0
|
|
20240423,163700,394608435,3245,3245,3245,3245,0
|
|
20240423,163600,394608435,3245,3245,3245,3245,0
|
|
20240423,163500,394608435,3245,3245,3245,3245,0
|
|
20240423,163400,394608435,3245,3245,3245,3245,0
|
|
20240423,163300,394608435,3245,3245,3245,3245,0
|
|
20240423,163200,394608435,3245,3245,3245,3245,0
|
|
20240423,163100,394608435,3245,3245,3245,3245,0
|
|
20240423,163000,394608435,3245,3245,3245,3245,0
|
|
20240423,162900,394608435,3245,3245,3245,3245,0
|
|
20240423,162800,394608435,3245,3245,3245,3245,0
|
|
20240423,162700,394608435,3245,3245,3245,3245,0
|
|
20240423,162600,394608435,3245,3245,3245,3245,0
|
|
20240423,162500,394608435,3245,3245,3245,3245,0
|
|
20240423,162400,394608435,3245,3245,3245,3245,0
|
|
20240423,162300,394608435,3245,3245,3245,3245,4671
|
|
20240423,162200,394608435,3245,3245,3245,3245,0
|
|
20240423,162100,394608435,3245,3245,3245,3245,0
|
|
20240423,162000,394608435,3245,3245,3245,3245,0
|
|
20240423,161900,394608435,3245,3245,3245,3245,0
|
|
20240423,161800,394608435,3245,3245,3245,3245,0
|
|
20240423,161700,394608435,3245,3245,3245,3245,0
|
|
20240423,161600,394608435,3245,3245,3245,3245,0
|
|
20240423,161500,394608435,3245,3245,3245,3245,0
|
|
20240423,161400,394608435,3245,3245,3245,3245,0
|
|
20240423,161300,394608435,3245,3245,3245,3245,0
|
|
20240423,161200,394608435,3245,3245,3245,3245,0
|
|
20240423,161100,394608435,3245,3245,3245,3245,0
|
|
20240423,161000,394608435,3245,3245,3245,3245,0
|
|
20240423,160900,394608435,3245,3245,3245,3245,0
|
|
20240423,160800,394608435,3245,3245,3245,3245,0
|
|
20240423,160700,394608435,3245,3245,3245,3245,0
|
|
20240423,160600,394608435,3245,3245,3245,3245,0
|
|
20240423,160500,394608435,3245,3245,3245,3245,0
|
|
20240423,160400,394608435,3245,3245,3245,3245,0
|
|
20240423,160300,394608435,3245,3245,3245,3245,0
|
|
20240423,160200,394608435,3245,3245,3245,3245,0
|
|
20240423,160100,394608435,3245,3245,3245,3245,0
|
|
20240423,160000,394608435,3245,3245,3245,3245,0
|
|
20240423,155900,394608435,3245,3245,3245,3245,0
|
|
20240423,155800,394608435,3245,3245,3245,3245,0
|
|
20240423,155700,394608435,3245,3245,3245,3245,0
|
|
20240423,155600,394608435,3245,3245,3245,3245,0
|
|
20240423,155500,394608435,3245,3245,3245,3245,0
|
|
20240423,155400,394608435,3245,3245,3245,3245,0
|
|
20240423,155300,394608435,3245,3245,3245,3245,4671
|
|
20240423,155200,394608435,3245,3245,3245,3245,0
|
|
20240423,155100,394608435,3245,3245,3245,3245,0
|
|
20240423,155000,394608435,3245,3245,3245,3245,0
|
|
20240423,154900,394608435,3245,3245,3245,3245,0
|
|
20240423,154800,394608435,3245,3245,3245,3245,0
|
|
20240423,154700,394608435,3245,3245,3245,3245,0
|
|
20240423,154600,394608435,3245,3245,3245,3245,0
|
|
20240423,154500,394608435,3245,3245,3245,3245,0
|
|
20240423,154400,394608435,3245,3245,3245,3245,0
|
|
20240423,154300,394608435,3245,3245,3245,3245,0
|
|
20240423,154200,394608435,3245,3245,3245,3245,0
|
|
20240423,154100,394608435,3245,3245,3245,3245,0
|
|
20240423,154000,394608435,3245,3245,3245,3245,0
|
|
20240423,153900,394608435,3245,3245,3245,3245,0
|
|
20240423,153800,394608435,3245,3245,3245,3245,0
|
|
20240423,153700,394608435,3245,3245,3245,3245,0
|
|
20240423,153600,394608435,3245,3245,3245,3245,0
|
|
20240423,153500,394608435,3245,3245,3245,3245,0
|
|
20240423,153400,394608435,3245,3245,3245,3245,0
|
|
20240423,153300,394608435,3245,3245,3245,3245,0
|
|
20240423,153200,394608435,3245,3245,3245,3245,0
|
|
20240423,153100,394608435,3245,3245,3245,3245,0
|
|
20240423,153000,394608435,3245,3245,3245,3245,4671
|
|
20240423,152900,379451040,3250,3250,3250,3250,0
|
|
20240423,152800,379451040,3250,3250,3250,3250,0
|
|
20240423,152700,379451040,3250,3250,3250,3250,0
|
|
20240423,152600,379451040,3250,3250,3250,3250,0
|
|
20240423,152500,379451040,3250,3250,3250,3250,0
|
|
20240423,152400,379451040,3250,3250,3250,3250,0
|
|
20240423,152300,379451040,3250,3250,3250,3250,0
|
|
20240423,152200,379451040,3250,3250,3250,3250,0
|
|
20240423,152100,379451040,3250,3250,3250,3250,0
|
|
20240423,152000,379451040,3250,3250,3250,3250,0
|
|
20240423,151900,379451040,3250,3250,3250,3245,727
|
|
20240423,151800,377090790,3255,3250,3255,3245,186
|
|
20240423,151700,376487185,3255,3250,3255,3250,6
|
|
20240423,151600,376467680,3250,3250,3255,3250,421
|
|
20240423,151500,375099425,3245,3245,3250,3245,222
|
|
20240423,151400,374378375,3245,3245,3245,3245,0
|
|
20240423,151300,374378375,3245,3250,3250,3245,4
|
|
20240423,151200,374365380,3245,3245,3245,3245,10
|
|
20240423,151100,374332930,3245,3245,3245,3245,100
|
|
20240423,151000,374008430,3260,3260,3260,3260,20
|
|
20240423,150900,373943230,3255,3245,3255,3245,165
|
|
20240423,150800,373406755,3245,3245,3245,3245,22
|
|
20240423,150700,373335365,3245,3245,3250,3245,271
|
|
20240423,150600,372455965,3250,3260,3260,3250,502
|
|
20240423,150500,370824455,3250,3250,3250,3250,2
|
|
20240423,150400,370817955,3255,3250,3255,3250,163
|
|
20240423,150300,370287440,3255,3255,3260,3250,2818
|
|
20240423,150200,361114940,3260,3255,3260,3255,983
|
|
20240423,150100,357915270,3255,3255,3255,3255,13
|
|
20240423,150000,357872955,3255,3245,3255,3245,1137
|
|
20240423,145900,354178205,3240,3240,3240,3240,0
|
|
20240423,145800,354178205,3240,3240,3240,3240,2
|
|
20240423,145700,354171725,3245,3245,3245,3245,10
|
|
20240423,145600,354139275,3240,3240,3240,3240,67
|
|
20240423,145500,353922195,3240,3240,3240,3240,51
|
|
20240423,145400,353756955,3245,3245,3245,3245,0
|
|
20240423,145300,353756955,3245,3245,3245,3245,15
|
|
20240423,145200,353708280,3240,3240,3240,3240,0
|
|
20240423,145100,353708280,3240,3240,3240,3240,100
|
|
20240423,145000,353384280,3245,3240,3245,3240,3050
|
|
20240423,144900,343502030,3240,3240,3245,3240,103
|
|
20240423,144800,343168300,3245,3245,3245,3245,0
|
|
20240423,144700,343168300,3245,3250,3250,3245,307
|
|
20240423,144600,342172050,3245,3240,3245,3240,1186
|
|
20240423,144500,338324480,3240,3240,3240,3240,290
|
|
20240423,144400,337384880,3240,3240,3240,3240,825
|
|
20240423,144300,334711880,3235,3235,3235,3235,101
|
|
20240423,144200,334385145,3235,3235,3235,3235,0
|
|
20240423,144100,334385145,3235,3235,3235,3235,0
|
|
20240423,144000,334385145,3235,3235,3235,3235,0
|
|
20240423,143900,334385145,3235,3235,3235,3235,0
|
|
20240423,143800,334385145,3235,3235,3235,3235,0
|
|
20240423,143700,334385145,3235,3235,3235,3235,0
|
|
20240423,143600,334385145,3235,3230,3235,3230,234
|
|
20240423,143500,333628800,3240,3240,3240,3240,0
|
|
20240423,143400,333628800,3240,3240,3240,3240,0
|
|
20240423,143300,333628800,3240,3240,3240,3240,0
|
|
20240423,143200,333628800,3240,3240,3240,3240,0
|
|
20240423,143100,333628800,3240,3235,3240,3235,14
|
|
20240423,143000,333583455,3240,3240,3240,3240,0
|
|
20240423,142900,333583455,3240,3240,3240,3240,0
|
|
20240423,142800,333583455,3240,3240,3240,3240,0
|
|
20240423,142700,333583455,3240,3240,3240,3240,0
|
|
20240423,142600,333583455,3240,3240,3240,3240,0
|
|
20240423,142500,333583455,3240,3235,3240,3235,901
|
|
20240423,142400,330664270,3240,3240,3240,3240,0
|
|
20240423,142300,330664270,3240,3235,3240,3235,46
|
|
20240423,142200,330515430,3225,3240,3240,3225,768
|
|
20240423,142100,328038155,3240,3240,3240,3240,319
|
|
20240423,142000,327004595,3240,3240,3240,3240,37
|
|
20240423,141900,326884715,3230,3230,3230,3230,2
|
|
20240423,141800,326878255,3230,3230,3230,3230,0
|
|
20240423,141700,326878255,3230,3230,3230,3230,0
|
|
20240423,141600,326878255,3230,3230,3230,3230,1
|
|
20240423,141500,326875025,3230,3225,3230,3225,210
|
|
20240423,141400,326197725,3225,3225,3225,3225,29
|
|
20240423,141300,326104200,3230,3230,3230,3230,6
|
|
20240423,141200,326084820,3230,3230,3230,3230,776
|
|
20240423,141100,323578340,3230,3230,3230,3230,0
|
|
20240423,141000,323578340,3230,3230,3230,3230,447
|
|
20240423,140900,322134530,3235,3235,3235,3235,0
|
|
20240423,140800,322134530,3235,3235,3235,3235,7
|
|
20240423,140700,322111885,3235,3235,3235,3235,0
|
|
20240423,140600,322111885,3235,3235,3235,3235,0
|
|
20240423,140500,322111885,3235,3235,3235,3235,0
|
|
20240423,140400,322111885,3235,3235,3235,3235,0
|
|
20240423,140300,322111885,3235,3235,3235,3235,90
|
|
20240423,140200,321820735,3235,3235,3235,3235,8
|
|
20240423,140100,321794855,3235,3235,3235,3235,2
|
|
20240423,140000,321788385,3240,3240,3240,3240,2
|
|
20240423,135900,321781905,3240,3240,3240,3240,0
|
|
20240423,135800,321781905,3240,3235,3240,3235,9
|
|
20240423,135700,321752785,3235,3235,3235,3235,144
|
|
20240423,135600,321286945,3235,3235,3235,3235,748
|
|
20240423,135500,318867165,3235,3235,3235,3235,0
|
|
20240423,135400,318867165,3235,3235,3235,3235,0
|
|
20240423,135300,318867165,3235,3235,3235,3235,0
|
|
20240423,135200,318867165,3235,3240,3240,3235,72
|
|
20240423,135100,318634190,3235,3235,3235,3235,0
|
|
20240423,135000,318634190,3235,3235,3235,3235,0
|
|
20240423,134900,318634190,3235,3235,3235,3235,0
|
|
20240423,134800,318634190,3235,3235,3235,3235,150
|
|
20240423,134700,318148940,3235,3235,3235,3235,0
|
|
20240423,134600,318148940,3235,3235,3235,3235,280
|
|
20240423,134500,317243140,3235,3235,3235,3235,0
|
|
20240423,134400,317243140,3235,3235,3235,3235,0
|
|
20240423,134300,317243140,3235,3235,3235,3235,0
|
|
20240423,134200,317243140,3235,3235,3235,3235,0
|
|
20240423,134100,317243140,3235,3235,3235,3235,0
|
|
20240423,134000,317243140,3235,3235,3235,3235,0
|
|
20240423,133900,317243140,3235,3235,3235,3235,501
|
|
20240423,133800,315622405,3235,3235,3235,3235,0
|
|
20240423,133700,315622405,3235,3235,3235,3235,0
|
|
20240423,133600,315622405,3235,3235,3235,3235,0
|
|
20240423,133500,315622405,3235,3235,3235,3235,0
|
|
20240423,133400,315622405,3235,3235,3235,3235,0
|
|
20240423,133300,315622405,3235,3235,3235,3235,0
|
|
20240423,133200,315622405,3235,3235,3235,3235,388
|
|
20240423,133100,314367225,3235,3235,3235,3235,50
|
|
20240423,133000,314205475,3235,3235,3235,3235,0
|
|
20240423,132900,314205475,3235,3235,3235,3235,74
|
|
20240423,132800,313966085,3240,3240,3240,3240,0
|
|
20240423,132700,313966085,3240,3240,3240,3240,0
|
|
20240423,132600,313966085,3240,3240,3240,3240,10
|
|
20240423,132500,313933685,3240,3240,3240,3240,0
|
|
20240423,132400,313933685,3240,3240,3240,3240,0
|
|
20240423,132300,313933685,3240,3240,3240,3240,0
|
|
20240423,132200,313933685,3240,3240,3240,3240,0
|
|
20240423,132100,313933685,3240,3240,3240,3240,0
|
|
20240423,132000,313933685,3240,3240,3240,3240,5
|
|
20240423,131900,313917485,3235,3235,3235,3235,101
|
|
20240423,131800,313590750,3235,3235,3235,3235,0
|
|
20240423,131700,313590750,3235,3235,3235,3235,400
|
|
20240423,131600,312296750,3235,3235,3235,3235,500
|
|
20240423,131500,310679250,3235,3235,3235,3235,0
|
|
20240423,131400,310679250,3235,3235,3235,3235,0
|
|
20240423,131300,310679250,3235,3235,3235,3235,0
|
|
20240423,131200,310679250,3235,3235,3235,3235,0
|
|
20240423,131100,310679250,3235,3235,3235,3235,0
|
|
20240423,131000,310679250,3235,3235,3235,3235,200
|
|
20240423,130900,310032250,3240,3240,3240,3240,0
|
|
20240423,130800,310032250,3240,3240,3240,3240,0
|
|
20240423,130700,310032250,3240,3240,3240,3235,148
|
|
20240423,130600,309553230,3235,3235,3235,3235,0
|
|
20240423,130500,309553230,3235,3235,3235,3235,502
|
|
20240423,130400,307929260,3235,3235,3235,3235,0
|
|
20240423,130300,307929260,3235,3235,3235,3235,21
|
|
20240423,130200,307861325,3235,3235,3235,3235,16
|
|
20240423,130100,307809565,3240,3240,3240,3240,0
|
|
20240423,130000,307809565,3240,3240,3240,3240,1
|
|
20240423,125900,307806325,3240,3240,3240,3240,12
|
|
20240423,125800,307767445,3240,3240,3240,3240,100
|
|
20240423,125700,307443445,3240,3240,3240,3240,0
|
|
20240423,125600,307443445,3240,3240,3240,3240,2
|
|
20240423,125500,307436965,3245,3245,3245,3245,0
|
|
20240423,125400,307436965,3245,3245,3245,3245,0
|
|
20240423,125300,307436965,3245,3245,3245,3245,0
|
|
20240423,125200,307436965,3245,3245,3245,3245,0
|
|
20240423,125100,307436965,3245,3245,3245,3245,4
|
|
20240423,125000,307423985,3245,3245,3245,3245,0
|
|
20240423,124900,307423985,3245,3245,3245,3245,0
|
|
20240423,124800,307423985,3245,3245,3245,3245,10
|
|
20240423,124700,307391535,3250,3240,3250,3240,501
|
|
20240423,124600,305768285,3240,3245,3250,3240,968
|
|
20240423,124500,302626690,3240,3240,3240,3240,0
|
|
20240423,124400,302626690,3240,3240,3240,3240,0
|
|
20240423,124300,302626690,3240,3240,3240,3240,0
|
|
20240423,124200,302626690,3240,3240,3240,3240,151
|
|
20240423,124100,302137450,3245,3245,3245,3245,0
|
|
20240423,124000,302137450,3245,3245,3245,3245,20
|
|
20240423,123900,302072550,3245,3245,3245,3245,1
|
|
20240423,123800,302069305,3245,3245,3245,3245,40
|
|
20240423,123700,301939505,3235,3235,3235,3235,1000
|
|
20240423,123600,298704505,3235,3235,3235,3235,0
|
|
20240423,123500,298704505,3235,3235,3235,3235,209
|
|
20240423,123400,298028390,3240,3240,3250,3240,10531
|
|
20240423,123300,263833890,3240,3240,3240,3240,0
|
|
20240423,123200,263833890,3240,3240,3240,3240,0
|
|
20240423,123100,263833890,3240,3240,3240,3240,154
|
|
20240423,123000,263334930,3245,3240,3245,3240,502
|
|
20240423,122900,261708445,3240,3240,3240,3240,760
|
|
20240423,122800,259246045,3240,3240,3240,3240,20
|
|
20240423,122700,259181245,3240,3240,3240,3240,0
|
|
20240423,122600,259181245,3240,3235,3240,3235,15
|
|
20240423,122500,259132715,3230,3230,3230,3230,0
|
|
20240423,122400,259132715,3230,3230,3230,3230,10
|
|
20240423,122300,259100415,3230,3230,3230,3230,76
|
|
20240423,122200,258854935,3230,3240,3240,3230,659
|
|
20240423,122100,256722365,3240,3240,3240,3240,25
|
|
20240423,122000,256641365,3240,3240,3240,3240,0
|
|
20240423,121900,256641365,3240,3230,3240,3230,2
|
|
20240423,121800,256634895,3225,3225,3225,3225,0
|
|
20240423,121700,256634895,3225,3225,3225,3225,31
|
|
20240423,121600,256534920,3240,3230,3240,3230,2
|
|
20240423,121500,256528450,3240,3220,3240,3220,3839
|
|
20240423,121400,244129160,3220,3220,3220,3220,445
|
|
20240423,121300,242696260,3215,3215,3215,3215,0
|
|
20240423,121200,242696260,3215,3215,3215,3215,0
|
|
20240423,121100,242696260,3215,3215,3215,3215,1
|
|
20240423,121000,242693045,3215,3215,3215,3215,0
|
|
20240423,120900,242693045,3215,3215,3215,3215,0
|
|
20240423,120800,242693045,3215,3215,3215,3215,0
|
|
20240423,120700,242693045,3215,3215,3215,3215,130
|
|
20240423,120600,242275095,3210,3210,3210,3210,0
|
|
20240423,120500,242275095,3210,3210,3210,3210,20
|
|
20240423,120400,242210895,3210,3210,3210,3210,0
|
|
20240423,120300,242210895,3210,3215,3215,3210,1558
|
|
20240423,120200,237209695,3220,3220,3220,3220,0
|
|
20240423,120100,237209695,3220,3220,3220,3220,0
|
|
20240423,120000,237209695,3220,3220,3220,3220,0
|
|
20240423,115900,237209695,3220,3220,3220,3220,0
|
|
20240423,115800,237209695,3220,3220,3220,3220,200
|
|
20240423,115700,236565695,3215,3215,3215,3215,2
|
|
20240423,115600,236559265,3215,3215,3215,3215,0
|
|
20240423,115500,236559265,3215,3215,3215,3215,400
|
|
20240423,115400,235273265,3225,3225,3225,3225,1
|
|
20240423,115300,235270040,3225,3225,3225,3225,0
|
|
20240423,115200,235270040,3225,3225,3225,3225,0
|
|
20240423,115100,235270040,3225,3225,3225,3225,0
|
|
20240423,115000,235270040,3225,3225,3225,3225,0
|
|
20240423,114900,235270040,3225,3225,3225,3225,2
|
|
20240423,114800,235263590,3225,3225,3225,3225,0
|
|
20240423,114700,235263590,3225,3225,3225,3225,160
|
|
20240423,114600,234747590,3225,3225,3225,3225,0
|
|
20240423,114500,234747590,3225,3215,3225,3215,447
|
|
20240423,114400,233307485,3225,3225,3225,3225,0
|
|
20240423,114300,233307485,3225,3225,3225,3225,0
|
|
20240423,114200,233307485,3225,3225,3225,3225,0
|
|
20240423,114100,233307485,3225,3225,3225,3225,0
|
|
20240423,114000,233307485,3225,3220,3225,3220,901
|
|
20240423,113900,230401765,3225,3220,3225,3220,121
|
|
20240423,113800,230012140,3215,3215,3215,3215,0
|
|
20240423,113700,230012140,3215,3215,3215,3215,303
|
|
20240423,113600,229037995,3205,3210,3210,3205,1051
|
|
20240423,113500,225668620,3215,3215,3215,3215,0
|
|
20240423,113400,225668620,3215,3215,3215,3215,0
|
|
20240423,113300,225668620,3215,3215,3215,3215,0
|
|
20240423,113200,225668620,3215,3215,3215,3215,0
|
|
20240423,113100,225668620,3215,3215,3215,3215,0
|
|
20240423,113000,225668620,3215,3215,3215,3215,0
|
|
20240423,112900,225668620,3215,3215,3215,3215,125
|
|
20240423,112800,225266745,3215,3210,3215,3210,60
|
|
20240423,112700,225073945,3210,3210,3210,3210,422
|
|
20240423,112600,223719325,3210,3210,3210,3210,400
|
|
20240423,112500,222435325,3210,3210,3210,3210,0
|
|
20240423,112400,222435325,3210,3215,3215,3210,1006
|
|
20240423,112300,219206035,3215,3215,3215,3215,0
|
|
20240423,112200,219206035,3215,3215,3215,3215,0
|
|
20240423,112100,219206035,3215,3215,3215,3215,0
|
|
20240423,112000,219206035,3215,3215,3215,3215,764
|
|
20240423,111900,216749775,3215,3215,3215,3215,0
|
|
20240423,111800,216749775,3215,3215,3215,3215,42
|
|
20240423,111700,216614745,3215,3215,3215,3215,3
|
|
20240423,111600,216605100,3210,3210,3210,3210,0
|
|
20240423,111500,216605100,3210,3210,3210,3210,100
|
|
20240423,111400,216284100,3210,3210,3210,3210,100
|
|
20240423,111300,215963100,3210,3210,3210,3210,50
|
|
20240423,111200,215802600,3215,3215,3215,3215,31
|
|
20240423,111100,215702935,3215,3215,3215,3215,10
|
|
20240423,111000,215670785,3210,3210,3210,3210,175
|
|
20240423,110900,215109035,3210,3210,3210,3210,1301
|
|
20240423,110800,210932825,3210,3210,3210,3210,0
|
|
20240423,110700,210932825,3210,3210,3210,3210,100
|
|
20240423,110600,210611825,3210,3210,3210,3210,500
|
|
20240423,110500,209006825,3210,3210,3210,3210,209
|
|
20240423,110400,208335935,3215,3215,3215,3215,0
|
|
20240423,110300,208335935,3215,3215,3215,3215,0
|
|
20240423,110200,208335935,3215,3215,3215,3215,0
|
|
20240423,110100,208335935,3215,3215,3215,3215,100
|
|
20240423,110000,208014435,3215,3215,3215,3215,100
|
|
20240423,105900,207692935,3215,3215,3215,3215,0
|
|
20240423,105800,207692935,3215,3215,3215,3215,41
|
|
20240423,105700,207561120,3215,3215,3215,3215,0
|
|
20240423,105600,207561120,3215,3215,3215,3215,0
|
|
20240423,105500,207561120,3215,3215,3215,3215,70
|
|
20240423,105400,207336070,3230,3230,3230,3230,0
|
|
20240423,105300,207336070,3230,3230,3230,3230,0
|
|
20240423,105200,207336070,3230,3225,3230,3225,2
|
|
20240423,105100,207329615,3215,3225,3230,3215,181
|
|
20240423,105000,206746575,3230,3225,3230,3225,15
|
|
20240423,104900,206698135,3220,3225,3230,3220,3
|
|
20240423,104800,206688460,3225,3225,3225,3225,2
|
|
20240423,104700,206682010,3235,3220,3235,3220,722
|
|
20240423,104600,204355240,3235,3235,3235,3235,0
|
|
20240423,104500,204355240,3235,3235,3235,3235,0
|
|
20240423,104400,204355240,3235,3235,3235,3235,0
|
|
20240423,104300,204355240,3235,3225,3235,3225,9
|
|
20240423,104200,204326135,3230,3230,3230,3230,0
|
|
20240423,104100,204326135,3230,3230,3230,3230,154
|
|
20240423,104000,203828715,3240,3240,3240,3240,0
|
|
20240423,103900,203828715,3240,3235,3240,3230,933
|
|
20240423,103800,200815045,3235,3235,3240,3235,11
|
|
20240423,103700,200779420,3235,3230,3240,3230,13
|
|
20240423,103600,200737365,3240,3230,3245,3230,630
|
|
20240423,103500,198694675,3240,3225,3245,3225,3001
|
|
20240423,103400,188980200,3215,3215,3215,3215,300
|
|
20240423,103300,188015700,3215,3215,3215,3215,0
|
|
20240423,103200,188015700,3215,3225,3225,3215,497
|
|
20240423,103100,186413725,3235,3215,3235,3215,136
|
|
20240423,103000,185975940,3215,3230,3230,3215,103
|
|
20240423,102900,185644770,3230,3225,3230,3225,159
|
|
20240423,102800,185131705,3225,3225,3225,3225,4546
|
|
20240423,102700,170470855,3230,3235,3235,3230,1056
|
|
20240423,102600,167059950,3230,3235,3235,3230,1270
|
|
20240423,102500,162956835,3230,3230,3230,3230,50
|
|
20240423,102400,162795335,3230,3230,3230,3230,1
|
|
20240423,102300,162792105,3230,3235,3240,3230,789
|
|
20240423,102200,160241065,3235,3230,3235,3225,2853
|
|
20240423,102100,151014300,3230,3220,3230,3220,307
|
|
20240423,102000,150024100,3220,3220,3220,3220,74
|
|
20240423,101900,149785820,3220,3220,3220,3220,22
|
|
20240423,101800,149714980,3220,3210,3220,3210,4491
|
|
20240423,101700,135273775,3210,3210,3210,3210,70
|
|
20240423,101600,135049075,3210,3210,3210,3205,2382
|
|
20240423,101500,127412855,3205,3205,3205,3205,0
|
|
20240423,101400,127412855,3205,3205,3205,3205,0
|
|
20240423,101300,127412855,3205,3205,3205,3205,138
|
|
20240423,101200,126970565,3210,3210,3210,3210,0
|
|
20240423,101100,126970565,3210,3205,3210,3205,3191
|
|
20240423,101000,116730300,3205,3205,3205,3205,280
|
|
20240423,100900,115832900,3205,3205,3205,3205,3
|
|
20240423,100800,115823285,3205,3205,3205,3205,4
|
|
20240423,100700,115810465,3205,3205,3205,3205,0
|
|
20240423,100600,115810465,3205,3205,3205,3205,1544
|
|
20240423,100500,110861945,3210,3200,3210,3200,902
|
|
20240423,100400,107972650,3205,3205,3205,3205,145
|
|
20240423,100300,107507925,3205,3205,3205,3205,341
|
|
20240423,100200,106415020,3205,3205,3205,3205,0
|
|
20240423,100100,106415020,3205,3205,3205,3205,5
|
|
20240423,100000,106398995,3200,3200,3200,3200,394
|
|
20240423,095900,105138195,3210,3210,3210,3210,0
|
|
20240423,095800,105138195,3210,3210,3210,3210,4
|
|
20240423,095700,105125355,3210,3210,3210,3210,0
|
|
20240423,095600,105125355,3210,3210,3210,3210,5
|
|
20240423,095500,105109305,3210,3200,3210,3200,2268
|
|
20240423,095400,97843880,3200,3200,3200,3200,317
|
|
20240423,095300,96829480,3205,3205,3205,3205,3
|
|
20240423,095200,96819865,3205,3200,3205,3200,4
|
|
20240423,095100,96807055,3200,3200,3200,3200,0
|
|
20240423,095000,96807055,3200,3200,3200,3200,0
|
|
20240423,094900,96807055,3200,3200,3200,3200,0
|
|
20240423,094800,96807055,3200,3200,3200,3200,0
|
|
20240423,094700,96807055,3200,3200,3200,3200,0
|
|
20240423,094600,96807055,3200,3195,3200,3195,1397
|
|
20240423,094500,92338640,3195,3195,3195,3195,129
|
|
20240423,094400,91926485,3185,3185,3185,3185,151
|
|
20240423,094300,91445550,3185,3185,3185,3185,0
|
|
20240423,094200,91445550,3185,3185,3185,3185,0
|
|
20240423,094100,91445550,3185,3190,3190,3185,302
|
|
20240423,094000,90483660,3205,3205,3205,3205,0
|
|
20240423,093900,90483660,3205,3205,3205,3205,0
|
|
20240423,093800,90483660,3205,3190,3205,3190,330
|
|
20240423,093700,89427620,3185,3185,3185,3185,36
|
|
20240423,093600,89312960,3185,3185,3185,3185,1
|
|
20240423,093500,89309775,3205,3195,3205,3195,2
|
|
20240423,093400,89303375,3205,3205,3205,3205,0
|
|
20240423,093300,89303375,3205,3195,3205,3195,5
|
|
20240423,093200,89287370,3185,3185,3185,3185,0
|
|
20240423,093100,89287370,3185,3185,3185,3185,639
|
|
20240423,093000,87252155,3195,3205,3210,3195,1013
|
|
20240423,092900,84015595,3195,3195,3195,3195,1
|
|
20240423,092800,84012400,3210,3205,3210,3205,1100
|
|
20240423,092700,80481715,3205,3190,3205,3190,56
|
|
20240423,092600,80302265,3205,3195,3205,3185,116
|
|
20240423,092500,79932415,3205,3190,3205,3190,1002
|
|
20240423,092400,76736015,3190,3190,3190,3190,2150
|
|
20240423,092300,69877515,3190,3195,3195,3190,900
|
|
20240423,092200,67005200,3200,3200,3200,3200,300
|
|
20240423,092100,66045200,3195,3190,3195,3190,493
|
|
20240423,092000,64470075,3190,3190,3190,3190,102
|
|
20240423,091900,64144695,3190,3190,3190,3175,2105
|
|
20240423,091800,57460700,3190,3175,3190,3175,1923
|
|
20240423,091700,51355145,3175,3180,3180,3175,3141
|
|
20240423,091600,41379755,3195,3180,3195,3180,52
|
|
20240423,091500,41214370,3180,3185,3195,3180,314
|
|
20240423,091400,40214745,3185,3185,3185,3185,0
|
|
20240423,091300,40214745,3185,3180,3185,3180,670
|
|
20240423,091200,38082960,3180,3185,3185,3180,2000
|
|
20240423,091100,31721705,3180,3180,3180,3180,100
|
|
20240423,091000,31403705,3185,3190,3190,3185,912
|
|
20240423,090900,28498945,3195,3190,3195,3185,2078
|
|
20240423,090800,21867805,3195,3195,3195,3195,6
|
|
20240423,090700,21848635,3195,3195,3195,3195,1
|
|
20240423,090600,21845440,3195,3190,3195,3190,143
|
|
20240423,090500,21388615,3200,3220,3220,3190,983
|
|
20240423,090400,18231875,3195,3220,3220,3195,631
|
|
20240423,090300,16215055,3220,3200,3220,3200,2556
|
|
20240423,090200,8017545,3190,3190,3195,3190,1296
|
|
20240423,090100,3883300,3190,3205,3205,3190,80
|
|
20240423,090000,3628080,3190,3205,3205,3190,1133
|