628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240422,192500,255590160,2380,2380,2380,2380,1302
|
|
20240422,192400,255590160,2380,2380,2380,2380,0
|
|
20240422,192300,255590160,2380,2380,2380,2380,0
|
|
20240422,192200,255590160,2380,2380,2380,2380,0
|
|
20240422,192100,255590160,2380,2380,2380,2380,0
|
|
20240422,192000,255590160,2380,2380,2380,2380,0
|
|
20240422,191900,255590160,2380,2380,2380,2380,0
|
|
20240422,191800,255590160,2380,2380,2380,2380,0
|
|
20240422,191700,255590160,2380,2380,2380,2380,0
|
|
20240422,191600,255590160,2380,2380,2380,2380,0
|
|
20240422,191500,255590160,2380,2380,2380,2380,0
|
|
20240422,191400,255590160,2380,2380,2380,2380,0
|
|
20240422,191300,255590160,2380,2380,2380,2380,0
|
|
20240422,191200,255590160,2380,2380,2380,2380,0
|
|
20240422,191100,255590160,2380,2380,2380,2380,0
|
|
20240422,191000,255590160,2380,2380,2380,2380,0
|
|
20240422,190900,255590160,2380,2380,2380,2380,0
|
|
20240422,190800,255590160,2380,2380,2380,2380,0
|
|
20240422,190700,255590160,2380,2380,2380,2380,0
|
|
20240422,190600,255590160,2380,2380,2380,2380,0
|
|
20240422,190500,255590160,2380,2380,2380,2380,0
|
|
20240422,190400,255590160,2380,2380,2380,2380,0
|
|
20240422,190300,255590160,2380,2380,2380,2380,0
|
|
20240422,190200,255590160,2380,2380,2380,2380,0
|
|
20240422,190100,255590160,2380,2380,2380,2380,0
|
|
20240422,190000,255590160,2380,2380,2380,2380,0
|
|
20240422,185900,255590160,2380,2380,2380,2380,0
|
|
20240422,185800,255590160,2380,2380,2380,2380,0
|
|
20240422,185700,255590160,2380,2380,2380,2380,0
|
|
20240422,185600,255590160,2380,2380,2380,2380,0
|
|
20240422,185500,255590160,2380,2380,2380,2380,1302
|
|
20240422,185400,255590160,2380,2380,2380,2380,0
|
|
20240422,185300,255590160,2380,2380,2380,2380,0
|
|
20240422,185200,255590160,2380,2380,2380,2380,0
|
|
20240422,185100,255590160,2380,2380,2380,2380,0
|
|
20240422,185000,255590160,2380,2380,2380,2380,0
|
|
20240422,184900,255590160,2380,2380,2380,2380,0
|
|
20240422,184800,255590160,2380,2380,2380,2380,0
|
|
20240422,184700,255590160,2380,2380,2380,2380,0
|
|
20240422,184600,255590160,2380,2380,2380,2380,0
|
|
20240422,184500,255590160,2380,2380,2380,2380,0
|
|
20240422,184400,255590160,2380,2380,2380,2380,0
|
|
20240422,184300,255590160,2380,2380,2380,2380,0
|
|
20240422,184200,255590160,2380,2380,2380,2380,0
|
|
20240422,184100,255590160,2380,2380,2380,2380,0
|
|
20240422,184000,255590160,2380,2380,2380,2380,0
|
|
20240422,183900,255590160,2380,2380,2380,2380,0
|
|
20240422,183800,255590160,2380,2380,2380,2380,0
|
|
20240422,183700,255590160,2380,2380,2380,2380,0
|
|
20240422,183600,255590160,2380,2380,2380,2380,0
|
|
20240422,183500,255590160,2380,2380,2380,2380,0
|
|
20240422,183400,255590160,2380,2380,2380,2380,0
|
|
20240422,183300,255590160,2380,2380,2380,2380,0
|
|
20240422,183200,255590160,2380,2380,2380,2380,0
|
|
20240422,183100,255590160,2380,2380,2380,2380,0
|
|
20240422,183000,255590160,2380,2380,2380,2380,0
|
|
20240422,182900,255590160,2380,2380,2380,2380,0
|
|
20240422,182800,255590160,2380,2380,2380,2380,0
|
|
20240422,182700,255590160,2380,2380,2380,2380,0
|
|
20240422,182600,255590160,2380,2380,2380,2380,0
|
|
20240422,182500,255590160,2380,2380,2380,2380,1302
|
|
20240422,182400,255590160,2380,2380,2380,2380,0
|
|
20240422,182300,255590160,2380,2380,2380,2380,0
|
|
20240422,182200,255590160,2380,2380,2380,2380,0
|
|
20240422,182100,255590160,2380,2380,2380,2380,0
|
|
20240422,182000,255590160,2380,2380,2380,2380,0
|
|
20240422,181900,255590160,2380,2380,2380,2380,0
|
|
20240422,181800,255590160,2380,2380,2380,2380,0
|
|
20240422,181700,255590160,2380,2380,2380,2380,0
|
|
20240422,181600,255590160,2380,2380,2380,2380,0
|
|
20240422,181500,255590160,2380,2380,2380,2380,0
|
|
20240422,181400,255590160,2380,2380,2380,2380,0
|
|
20240422,181300,255590160,2380,2380,2380,2380,0
|
|
20240422,181200,255590160,2380,2380,2380,2380,0
|
|
20240422,181100,255590160,2380,2380,2380,2380,0
|
|
20240422,181000,255590160,2380,2380,2380,2380,0
|
|
20240422,180900,255590160,2380,2380,2380,2380,0
|
|
20240422,180800,255590160,2380,2380,2380,2380,0
|
|
20240422,180700,255590160,2380,2380,2380,2380,0
|
|
20240422,180600,255590160,2380,2380,2380,2380,0
|
|
20240422,180500,255590160,2380,2380,2380,2380,0
|
|
20240422,180400,255590160,2380,2380,2380,2380,0
|
|
20240422,180300,255590160,2380,2380,2380,2380,0
|
|
20240422,180200,255590160,2380,2380,2380,2380,0
|
|
20240422,180100,255590160,2380,2380,2380,2380,0
|
|
20240422,180000,255590160,2380,2380,2380,2380,0
|
|
20240422,175900,255590160,2380,2380,2380,2380,0
|
|
20240422,175800,255590160,2380,2380,2380,2380,0
|
|
20240422,175700,255590160,2380,2380,2380,2380,0
|
|
20240422,175600,255590160,2380,2380,2380,2380,0
|
|
20240422,175500,255590160,2380,2380,2380,2380,1302
|
|
20240422,175400,255590160,2380,2380,2380,2380,0
|
|
20240422,175300,255590160,2380,2380,2380,2380,0
|
|
20240422,175200,255590160,2380,2380,2380,2380,0
|
|
20240422,175100,255590160,2380,2380,2380,2380,0
|
|
20240422,175000,255590160,2380,2380,2380,2380,0
|
|
20240422,174900,255590160,2380,2380,2380,2380,0
|
|
20240422,174800,255590160,2380,2380,2380,2380,0
|
|
20240422,174700,255590160,2380,2380,2380,2380,0
|
|
20240422,174600,255590160,2380,2380,2380,2380,0
|
|
20240422,174500,255590160,2380,2380,2380,2380,0
|
|
20240422,174400,255590160,2380,2380,2380,2380,0
|
|
20240422,174300,255590160,2380,2380,2380,2380,0
|
|
20240422,174200,255590160,2380,2380,2380,2380,0
|
|
20240422,174100,255590160,2380,2380,2380,2380,0
|
|
20240422,174000,255590160,2380,2380,2380,2380,0
|
|
20240422,173900,255590160,2380,2380,2380,2380,0
|
|
20240422,173800,255590160,2380,2380,2380,2380,0
|
|
20240422,173700,255590160,2380,2380,2380,2380,0
|
|
20240422,173600,255590160,2380,2380,2380,2380,0
|
|
20240422,173500,255590160,2380,2380,2380,2380,0
|
|
20240422,173400,255590160,2380,2380,2380,2380,0
|
|
20240422,173300,255590160,2380,2380,2380,2380,0
|
|
20240422,173200,255590160,2380,2380,2380,2380,0
|
|
20240422,173100,255590160,2380,2380,2380,2380,0
|
|
20240422,173000,255590160,2380,2380,2380,2380,0
|
|
20240422,172900,255590160,2380,2380,2380,2380,0
|
|
20240422,172800,255590160,2380,2380,2380,2380,0
|
|
20240422,172700,255590160,2380,2380,2380,2380,0
|
|
20240422,172600,255590160,2380,2380,2380,2380,0
|
|
20240422,172500,255590160,2380,2380,2380,2380,1302
|
|
20240422,172400,255590160,2380,2380,2380,2380,0
|
|
20240422,172300,255590160,2380,2380,2380,2380,0
|
|
20240422,172200,255590160,2380,2380,2380,2380,0
|
|
20240422,172100,255590160,2380,2380,2380,2380,0
|
|
20240422,172000,255590160,2380,2380,2380,2380,0
|
|
20240422,171900,255590160,2380,2380,2380,2380,0
|
|
20240422,171800,255590160,2380,2380,2380,2380,0
|
|
20240422,171700,255590160,2380,2380,2380,2380,0
|
|
20240422,171600,255590160,2380,2380,2380,2380,0
|
|
20240422,171500,255590160,2380,2380,2380,2380,0
|
|
20240422,171400,255590160,2380,2380,2380,2380,0
|
|
20240422,171300,255590160,2380,2380,2380,2380,0
|
|
20240422,171200,255590160,2380,2380,2380,2380,0
|
|
20240422,171100,255590160,2380,2380,2380,2380,0
|
|
20240422,171000,255590160,2380,2380,2380,2380,0
|
|
20240422,170900,255590160,2380,2380,2380,2380,0
|
|
20240422,170800,255590160,2380,2380,2380,2380,0
|
|
20240422,170700,255590160,2380,2380,2380,2380,0
|
|
20240422,170600,255590160,2380,2380,2380,2380,0
|
|
20240422,170500,255590160,2380,2380,2380,2380,0
|
|
20240422,170400,255590160,2380,2380,2380,2380,0
|
|
20240422,170300,255590160,2380,2380,2380,2380,0
|
|
20240422,170200,255590160,2380,2380,2380,2380,0
|
|
20240422,170100,255590160,2380,2380,2380,2380,0
|
|
20240422,170000,255590160,2380,2380,2380,2380,0
|
|
20240422,165900,255590160,2380,2380,2380,2380,0
|
|
20240422,165800,255590160,2380,2380,2380,2380,0
|
|
20240422,165700,255590160,2380,2380,2380,2380,0
|
|
20240422,165600,255590160,2380,2380,2380,2380,0
|
|
20240422,165500,255590160,2380,2380,2380,2380,1302
|
|
20240422,165400,255590160,2380,2380,2380,2380,0
|
|
20240422,165300,255590160,2380,2380,2380,2380,0
|
|
20240422,165200,255590160,2380,2380,2380,2380,0
|
|
20240422,165100,255590160,2380,2380,2380,2380,0
|
|
20240422,165000,255590160,2380,2380,2380,2380,0
|
|
20240422,164900,255590160,2380,2380,2380,2380,0
|
|
20240422,164800,255590160,2380,2380,2380,2380,0
|
|
20240422,164700,255590160,2380,2380,2380,2380,0
|
|
20240422,164600,255590160,2380,2380,2380,2380,0
|
|
20240422,164500,255590160,2380,2380,2380,2380,0
|
|
20240422,164400,255590160,2380,2380,2380,2380,0
|
|
20240422,164300,255590160,2380,2380,2380,2380,0
|
|
20240422,164200,255590160,2380,2380,2380,2380,0
|
|
20240422,164100,255590160,2380,2380,2380,2380,0
|
|
20240422,164000,255590160,2380,2380,2380,2380,0
|
|
20240422,163900,255590160,2380,2380,2380,2380,0
|
|
20240422,163800,255590160,2380,2380,2380,2380,0
|
|
20240422,163700,255590160,2380,2380,2380,2380,0
|
|
20240422,163600,255590160,2380,2380,2380,2380,0
|
|
20240422,163500,255590160,2380,2380,2380,2380,0
|
|
20240422,163400,255590160,2380,2380,2380,2380,0
|
|
20240422,163300,255590160,2380,2380,2380,2380,0
|
|
20240422,163200,255590160,2380,2380,2380,2380,0
|
|
20240422,163100,255590160,2380,2380,2380,2380,0
|
|
20240422,163000,255590160,2380,2380,2380,2380,0
|
|
20240422,162900,255590160,2380,2380,2380,2380,0
|
|
20240422,162800,255590160,2380,2380,2380,2380,0
|
|
20240422,162700,255590160,2380,2380,2380,2380,0
|
|
20240422,162600,255590160,2380,2380,2380,2380,0
|
|
20240422,162500,255590160,2380,2380,2380,2380,1302
|
|
20240422,162400,255590160,2380,2380,2380,2380,0
|
|
20240422,162300,255590160,2380,2380,2380,2380,0
|
|
20240422,162200,255590160,2380,2380,2380,2380,0
|
|
20240422,162100,255590160,2380,2380,2380,2380,0
|
|
20240422,162000,255590160,2380,2380,2380,2380,0
|
|
20240422,161900,255590160,2380,2380,2380,2380,0
|
|
20240422,161800,255590160,2380,2380,2380,2380,0
|
|
20240422,161700,255590160,2380,2380,2380,2380,0
|
|
20240422,161600,255590160,2380,2380,2380,2380,0
|
|
20240422,161500,255590160,2380,2380,2380,2380,0
|
|
20240422,161400,255590160,2380,2380,2380,2380,0
|
|
20240422,161300,255590160,2380,2380,2380,2380,0
|
|
20240422,161200,255590160,2380,2380,2380,2380,0
|
|
20240422,161100,255590160,2380,2380,2380,2380,0
|
|
20240422,161000,255590160,2380,2380,2380,2380,0
|
|
20240422,160900,255590160,2380,2380,2380,2380,0
|
|
20240422,160800,255590160,2380,2380,2380,2380,0
|
|
20240422,160700,255590160,2380,2380,2380,2380,0
|
|
20240422,160600,255590160,2380,2380,2380,2380,0
|
|
20240422,160500,255590160,2380,2380,2380,2380,0
|
|
20240422,160400,255590160,2380,2380,2380,2380,0
|
|
20240422,160300,255590160,2380,2380,2380,2380,0
|
|
20240422,160200,255590160,2380,2380,2380,2380,0
|
|
20240422,160100,255590160,2380,2380,2380,2380,0
|
|
20240422,160000,255590160,2380,2380,2380,2380,0
|
|
20240422,155900,255590160,2380,2380,2380,2380,0
|
|
20240422,155800,255590160,2380,2380,2380,2380,0
|
|
20240422,155700,255590160,2380,2380,2380,2380,0
|
|
20240422,155600,255590160,2380,2380,2380,2380,0
|
|
20240422,155500,255590160,2380,2380,2380,2380,1302
|
|
20240422,155400,255590160,2380,2380,2380,2380,0
|
|
20240422,155300,255590160,2380,2380,2380,2380,0
|
|
20240422,155200,255590160,2380,2380,2380,2380,0
|
|
20240422,155100,255590160,2380,2380,2380,2380,0
|
|
20240422,155000,255590160,2380,2380,2380,2380,0
|
|
20240422,154900,255590160,2380,2380,2380,2380,0
|
|
20240422,154800,255590160,2380,2380,2380,2380,0
|
|
20240422,154700,255590160,2380,2380,2380,2380,0
|
|
20240422,154600,255590160,2380,2380,2380,2380,0
|
|
20240422,154500,255590160,2380,2380,2380,2380,0
|
|
20240422,154400,255590160,2380,2380,2380,2380,0
|
|
20240422,154300,255590160,2380,2380,2380,2380,0
|
|
20240422,154200,255590160,2380,2380,2380,2380,0
|
|
20240422,154100,255590160,2380,2380,2380,2380,0
|
|
20240422,154000,255590160,2380,2380,2380,2380,0
|
|
20240422,153900,255590160,2380,2380,2380,2380,0
|
|
20240422,153800,255590160,2380,2380,2380,2380,0
|
|
20240422,153700,255590160,2380,2380,2380,2380,0
|
|
20240422,153600,255590160,2380,2380,2380,2380,0
|
|
20240422,153500,255590160,2380,2380,2380,2380,0
|
|
20240422,153400,255590160,2380,2380,2380,2380,0
|
|
20240422,153300,255590160,2380,2380,2380,2380,0
|
|
20240422,153200,255590160,2380,2380,2380,2380,0
|
|
20240422,153100,255590160,2380,2380,2380,2380,0
|
|
20240422,153000,255590160,2380,2380,2380,2380,1302
|
|
20240422,152900,252491400,2385,2385,2385,2385,0
|
|
20240422,152800,252491400,2385,2385,2385,2385,0
|
|
20240422,152700,252491400,2385,2385,2385,2385,0
|
|
20240422,152600,252491400,2385,2385,2385,2385,0
|
|
20240422,152500,252491400,2385,2385,2385,2385,0
|
|
20240422,152400,252491400,2385,2385,2385,2385,0
|
|
20240422,152300,252491400,2385,2385,2385,2385,0
|
|
20240422,152200,252491400,2385,2385,2385,2385,0
|
|
20240422,152100,252491400,2385,2385,2385,2385,0
|
|
20240422,152000,252491400,2385,2385,2385,2385,0
|
|
20240422,151900,252491400,2385,2385,2385,2385,10
|
|
20240422,151800,252467550,2385,2385,2385,2385,4
|
|
20240422,151700,252458010,2385,2385,2385,2375,626
|
|
20240422,151600,250971200,2375,2375,2375,2375,15
|
|
20240422,151500,250935575,2380,2385,2385,2380,5150
|
|
20240422,151400,238677825,2385,2385,2385,2385,62
|
|
20240422,151300,238529955,2385,2385,2385,2385,0
|
|
20240422,151200,238529955,2385,2385,2385,2385,442
|
|
20240422,151100,237475785,2385,2390,2390,2385,104
|
|
20240422,151000,237227740,2390,2385,2390,2385,252
|
|
20240422,150900,236626710,2385,2385,2385,2385,5
|
|
20240422,150800,236614785,2390,2390,2390,2390,0
|
|
20240422,150700,236614785,2390,2390,2390,2390,0
|
|
20240422,150600,236614785,2390,2390,2390,2390,0
|
|
20240422,150500,236614785,2390,2390,2390,2390,0
|
|
20240422,150400,236614785,2390,2390,2390,2390,0
|
|
20240422,150300,236614785,2390,2390,2390,2390,2
|
|
20240422,150200,236610005,2385,2385,2390,2385,377
|
|
20240422,150100,235710850,2385,2390,2390,2385,144
|
|
20240422,150000,235367390,2390,2390,2390,2385,305
|
|
20240422,145900,234638555,2390,2390,2390,2390,555
|
|
20240422,145800,233312105,2390,2390,2390,2390,1000
|
|
20240422,145700,230922105,2390,2390,2390,2390,0
|
|
20240422,145600,230922105,2390,2390,2390,2390,0
|
|
20240422,145500,230922105,2390,2390,2390,2390,0
|
|
20240422,145400,230922105,2390,2390,2390,2390,1169
|
|
20240422,145300,228128195,2390,2390,2390,2390,0
|
|
20240422,145200,228128195,2390,2390,2390,2390,0
|
|
20240422,145100,228128195,2390,2390,2390,2390,36
|
|
20240422,145000,228042155,2395,2395,2395,2395,0
|
|
20240422,144900,228042155,2395,2395,2395,2395,0
|
|
20240422,144800,228042155,2395,2395,2395,2395,0
|
|
20240422,144700,228042155,2395,2395,2395,2395,0
|
|
20240422,144600,228042155,2395,2395,2395,2395,0
|
|
20240422,144500,228042155,2395,2395,2395,2395,0
|
|
20240422,144400,228042155,2395,2395,2395,2395,0
|
|
20240422,144300,228042155,2395,2395,2395,2395,0
|
|
20240422,144200,228042155,2395,2395,2395,2395,100
|
|
20240422,144100,227802655,2395,2395,2395,2395,1
|
|
20240422,144000,227800260,2395,2395,2395,2395,0
|
|
20240422,143900,227800260,2395,2395,2395,2395,1
|
|
20240422,143800,227797865,2380,2380,2380,2380,0
|
|
20240422,143700,227797865,2380,2380,2380,2380,0
|
|
20240422,143600,227797865,2380,2395,2395,2380,469
|
|
20240422,143500,226680165,2390,2390,2390,2390,100
|
|
20240422,143400,226441165,2390,2390,2390,2390,2297
|
|
20240422,143300,220951335,2385,2385,2385,2385,0
|
|
20240422,143200,220951335,2385,2385,2385,2385,0
|
|
20240422,143100,220951335,2385,2385,2385,2385,0
|
|
20240422,143000,220951335,2385,2385,2385,2385,0
|
|
20240422,142900,220951335,2385,2385,2385,2385,0
|
|
20240422,142800,220951335,2385,2385,2385,2385,0
|
|
20240422,142700,220951335,2385,2385,2385,2385,0
|
|
20240422,142600,220951335,2385,2385,2385,2385,0
|
|
20240422,142500,220951335,2385,2385,2385,2385,59
|
|
20240422,142400,220810620,2385,2385,2385,2385,787
|
|
20240422,142300,218933625,2385,2385,2385,2385,123
|
|
20240422,142200,218640270,2385,2385,2385,2385,6
|
|
20240422,142100,218625960,2385,2385,2385,2385,250
|
|
20240422,142000,218029710,2385,2385,2385,2385,0
|
|
20240422,141900,218029710,2385,2385,2385,2385,0
|
|
20240422,141800,218029710,2385,2385,2385,2385,0
|
|
20240422,141700,218029710,2385,2385,2385,2385,424
|
|
20240422,141600,217018470,2390,2390,2390,2390,0
|
|
20240422,141500,217018470,2390,2390,2390,2390,0
|
|
20240422,141400,217018470,2390,2390,2390,2390,0
|
|
20240422,141300,217018470,2390,2390,2390,2390,1
|
|
20240422,141200,217016080,2390,2390,2390,2390,1
|
|
20240422,141100,217013690,2385,2385,2385,2385,100
|
|
20240422,141000,216775190,2390,2390,2390,2390,0
|
|
20240422,140900,216775190,2390,2390,2390,2390,1203
|
|
20240422,140800,213900020,2390,2390,2390,2390,0
|
|
20240422,140700,213900020,2390,2390,2390,2390,0
|
|
20240422,140600,213900020,2390,2390,2390,2390,0
|
|
20240422,140500,213900020,2390,2390,2390,2390,3
|
|
20240422,140400,213892850,2390,2390,2390,2390,0
|
|
20240422,140300,213892850,2390,2390,2390,2390,185
|
|
20240422,140200,213450700,2395,2395,2395,2395,0
|
|
20240422,140100,213450700,2395,2395,2395,2395,0
|
|
20240422,140000,213450700,2395,2395,2395,2395,5
|
|
20240422,135900,213438725,2395,2395,2395,2395,0
|
|
20240422,135800,213438725,2395,2390,2395,2390,324
|
|
20240422,135700,212664360,2390,2390,2390,2390,1500
|
|
20240422,135600,209079360,2390,2390,2390,2390,500
|
|
20240422,135500,207884360,2390,2390,2390,2390,0
|
|
20240422,135400,207884360,2390,2390,2390,2390,1
|
|
20240422,135300,207881970,2380,2385,2385,2380,10504
|
|
20240422,135200,182829955,2385,2385,2385,2385,0
|
|
20240422,135100,182829955,2385,2385,2385,2385,0
|
|
20240422,135000,182829955,2385,2385,2385,2385,0
|
|
20240422,134900,182829955,2385,2385,2385,2385,0
|
|
20240422,134800,182829955,2385,2385,2385,2385,0
|
|
20240422,134700,182829955,2385,2385,2385,2385,0
|
|
20240422,134600,182829955,2385,2385,2385,2385,0
|
|
20240422,134500,182829955,2385,2385,2385,2385,0
|
|
20240422,134400,182829955,2385,2385,2385,2385,250
|
|
20240422,134300,182233705,2385,2385,2385,2385,0
|
|
20240422,134200,182233705,2385,2385,2385,2385,73
|
|
20240422,134100,182059600,2385,2385,2385,2385,0
|
|
20240422,134000,182059600,2385,2385,2385,2385,0
|
|
20240422,133900,182059600,2385,2385,2385,2385,0
|
|
20240422,133800,182059600,2385,2385,2385,2385,5
|
|
20240422,133700,182047675,2390,2390,2390,2390,0
|
|
20240422,133600,182047675,2390,2390,2390,2390,0
|
|
20240422,133500,182047675,2390,2390,2390,2390,0
|
|
20240422,133400,182047675,2390,2390,2390,2390,0
|
|
20240422,133300,182047675,2390,2390,2390,2390,0
|
|
20240422,133200,182047675,2390,2390,2390,2390,302
|
|
20240422,133100,181325895,2385,2385,2385,2385,0
|
|
20240422,133000,181325895,2385,2385,2385,2385,0
|
|
20240422,132900,181325895,2385,2385,2385,2385,0
|
|
20240422,132800,181325895,2385,2385,2385,2385,0
|
|
20240422,132700,181325895,2385,2385,2385,2385,0
|
|
20240422,132600,181325895,2385,2385,2385,2385,0
|
|
20240422,132500,181325895,2385,2385,2385,2385,0
|
|
20240422,132400,181325895,2385,2385,2385,2385,0
|
|
20240422,132300,181325895,2385,2385,2385,2385,10
|
|
20240422,132200,181302045,2385,2385,2385,2385,780
|
|
20240422,132100,179441745,2385,2385,2385,2385,0
|
|
20240422,132000,179441745,2385,2385,2385,2385,6
|
|
20240422,131900,179427435,2385,2385,2385,2385,0
|
|
20240422,131800,179427435,2385,2385,2385,2385,3
|
|
20240422,131700,179420280,2390,2390,2390,2390,2
|
|
20240422,131600,179415500,2390,2390,2390,2390,0
|
|
20240422,131500,179415500,2390,2390,2390,2390,0
|
|
20240422,131400,179415500,2390,2390,2390,2390,0
|
|
20240422,131300,179415500,2390,2390,2390,2390,431
|
|
20240422,131200,178385410,2385,2385,2385,2385,0
|
|
20240422,131100,178385410,2385,2385,2385,2385,0
|
|
20240422,131000,178385410,2385,2385,2385,2385,0
|
|
20240422,130900,178385410,2385,2385,2385,2385,5
|
|
20240422,130800,178373485,2390,2390,2390,2390,100
|
|
20240422,130700,178134485,2385,2385,2385,2385,0
|
|
20240422,130600,178134485,2385,2385,2385,2385,0
|
|
20240422,130500,178134485,2385,2385,2385,2385,0
|
|
20240422,130400,178134485,2385,2385,2385,2385,0
|
|
20240422,130300,178134485,2385,2385,2385,2385,0
|
|
20240422,130200,178134485,2385,2385,2385,2385,0
|
|
20240422,130100,178134485,2385,2385,2385,2385,148
|
|
20240422,130000,177781505,2385,2385,2385,2385,0
|
|
20240422,125900,177781505,2385,2385,2385,2385,0
|
|
20240422,125800,177781505,2385,2385,2385,2385,0
|
|
20240422,125700,177781505,2385,2385,2385,2385,708
|
|
20240422,125600,176092925,2385,2385,2385,2385,0
|
|
20240422,125500,176092925,2385,2385,2385,2385,0
|
|
20240422,125400,176092925,2385,2385,2385,2385,0
|
|
20240422,125300,176092925,2385,2385,2385,2385,0
|
|
20240422,125200,176092925,2385,2385,2385,2385,5
|
|
20240422,125100,176081000,2385,2385,2385,2385,0
|
|
20240422,125000,176081000,2385,2385,2385,2385,0
|
|
20240422,124900,176081000,2385,2385,2385,2385,0
|
|
20240422,124800,176081000,2385,2385,2385,2385,403
|
|
20240422,124700,175119845,2385,2385,2385,2385,20
|
|
20240422,124600,175072145,2385,2385,2385,2385,0
|
|
20240422,124500,175072145,2385,2385,2385,2385,0
|
|
20240422,124400,175072145,2385,2385,2385,2385,0
|
|
20240422,124300,175072145,2385,2385,2385,2385,0
|
|
20240422,124200,175072145,2385,2385,2385,2385,0
|
|
20240422,124100,175072145,2385,2385,2385,2385,0
|
|
20240422,124000,175072145,2385,2385,2385,2385,50
|
|
20240422,123900,174952895,2390,2390,2390,2390,0
|
|
20240422,123800,174952895,2390,2390,2390,2390,0
|
|
20240422,123700,174952895,2390,2390,2390,2390,0
|
|
20240422,123600,174952895,2390,2390,2390,2390,0
|
|
20240422,123500,174952895,2390,2390,2390,2390,1
|
|
20240422,123400,174950505,2385,2385,2385,2385,578
|
|
20240422,123300,173571975,2385,2385,2385,2385,0
|
|
20240422,123200,173571975,2385,2385,2385,2385,0
|
|
20240422,123100,173571975,2385,2385,2385,2385,6
|
|
20240422,123000,173557665,2385,2385,2385,2385,0
|
|
20240422,122900,173557665,2385,2385,2385,2385,0
|
|
20240422,122800,173557665,2385,2385,2385,2385,0
|
|
20240422,122700,173557665,2385,2385,2385,2385,8
|
|
20240422,122600,173538585,2385,2385,2385,2385,0
|
|
20240422,122500,173538585,2385,2385,2385,2385,67
|
|
20240422,122400,173378790,2385,2385,2385,2385,1060
|
|
20240422,122300,170850690,2385,2380,2385,2380,304
|
|
20240422,122200,170127150,2380,2380,2380,2380,0
|
|
20240422,122100,170127150,2380,2380,2380,2380,0
|
|
20240422,122000,170127150,2380,2380,2380,2380,0
|
|
20240422,121900,170127150,2380,2380,2380,2380,0
|
|
20240422,121800,170127150,2380,2380,2380,2380,0
|
|
20240422,121700,170127150,2380,2380,2380,2380,0
|
|
20240422,121600,170127150,2380,2380,2380,2380,20
|
|
20240422,121500,170079550,2385,2385,2385,2385,0
|
|
20240422,121400,170079550,2385,2385,2385,2385,25
|
|
20240422,121300,170019925,2385,2385,2385,2385,0
|
|
20240422,121200,170019925,2385,2385,2385,2385,0
|
|
20240422,121100,170019925,2385,2385,2385,2385,0
|
|
20240422,121000,170019925,2385,2385,2385,2385,30
|
|
20240422,120900,169948375,2380,2380,2380,2380,0
|
|
20240422,120800,169948375,2380,2380,2380,2380,100
|
|
20240422,120700,169710375,2380,2380,2380,2380,59
|
|
20240422,120600,169569955,2375,2375,2375,2375,0
|
|
20240422,120500,169569955,2375,2375,2375,2375,6
|
|
20240422,120400,169555705,2375,2375,2375,2375,0
|
|
20240422,120300,169555705,2375,2375,2375,2375,44
|
|
20240422,120200,169451205,2370,2370,2370,2370,0
|
|
20240422,120100,169451205,2370,2370,2370,2370,0
|
|
20240422,120000,169451205,2370,2370,2370,2370,0
|
|
20240422,115900,169451205,2370,2370,2370,2370,0
|
|
20240422,115800,169451205,2370,2370,2370,2370,6
|
|
20240422,115700,169436985,2370,2370,2370,2370,474
|
|
20240422,115600,168313605,2375,2375,2375,2375,0
|
|
20240422,115500,168313605,2375,2375,2375,2375,0
|
|
20240422,115400,168313605,2375,2375,2375,2375,0
|
|
20240422,115300,168313605,2375,2375,2375,2375,0
|
|
20240422,115200,168313605,2375,2375,2375,2375,69
|
|
20240422,115100,168149730,2375,2375,2375,2375,20
|
|
20240422,115000,168102230,2380,2380,2380,2380,0
|
|
20240422,114900,168102230,2380,2380,2380,2380,0
|
|
20240422,114800,168102230,2380,2380,2380,2380,0
|
|
20240422,114700,168102230,2380,2380,2380,2380,0
|
|
20240422,114600,168102230,2380,2380,2380,2380,0
|
|
20240422,114500,168102230,2380,2380,2380,2380,0
|
|
20240422,114400,168102230,2380,2380,2380,2380,0
|
|
20240422,114300,168102230,2380,2380,2380,2380,1
|
|
20240422,114200,168099850,2370,2370,2370,2370,0
|
|
20240422,114100,168099850,2370,2370,2370,2370,1400
|
|
20240422,114000,164781850,2375,2375,2375,2375,911
|
|
20240422,113900,162618225,2375,2375,2375,2375,0
|
|
20240422,113800,162618225,2375,2375,2375,2375,26
|
|
20240422,113700,162556475,2380,2380,2380,2380,79
|
|
20240422,113600,162368455,2380,2380,2380,2380,0
|
|
20240422,113500,162368455,2380,2380,2380,2380,251
|
|
20240422,113400,161771075,2380,2380,2380,2380,0
|
|
20240422,113300,161771075,2380,2380,2380,2380,370
|
|
20240422,113200,160890475,2375,2375,2375,2375,0
|
|
20240422,113100,160890475,2375,2375,2375,2375,15
|
|
20240422,113000,160854850,2375,2375,2375,2375,60
|
|
20240422,112900,160712350,2375,2375,2375,2375,0
|
|
20240422,112800,160712350,2375,2375,2375,2375,0
|
|
20240422,112700,160712350,2375,2375,2375,2375,0
|
|
20240422,112600,160712350,2375,2375,2375,2375,0
|
|
20240422,112500,160712350,2375,2375,2375,2375,11
|
|
20240422,112400,160686225,2375,2375,2375,2375,0
|
|
20240422,112300,160686225,2375,2375,2375,2375,0
|
|
20240422,112200,160686225,2375,2375,2375,2375,4
|
|
20240422,112100,160676725,2375,2375,2375,2375,0
|
|
20240422,112000,160676725,2375,2375,2375,2375,0
|
|
20240422,111900,160676725,2375,2375,2375,2375,220
|
|
20240422,111800,160154225,2375,2375,2375,2375,15
|
|
20240422,111700,160118600,2375,2375,2375,2375,0
|
|
20240422,111600,160118600,2375,2375,2375,2375,0
|
|
20240422,111500,160118600,2375,2375,2375,2375,0
|
|
20240422,111400,160118600,2375,2375,2375,2375,15
|
|
20240422,111300,160082975,2370,2370,2370,2370,113
|
|
20240422,111200,159815165,2365,2365,2365,2365,1164
|
|
20240422,111100,157062305,2370,2370,2370,2370,1653
|
|
20240422,111000,153144695,2380,2380,2380,2380,100
|
|
20240422,110900,152906695,2380,2380,2380,2380,36
|
|
20240422,110800,152821015,2380,2380,2380,2380,5
|
|
20240422,110700,152809115,2385,2385,2385,2385,25
|
|
20240422,110600,152749490,2375,2375,2375,2375,100
|
|
20240422,110500,152511990,2375,2375,2375,2375,554
|
|
20240422,110400,151196240,2375,2375,2375,2375,0
|
|
20240422,110300,151196240,2375,2375,2375,2375,24
|
|
20240422,110200,151139240,2385,2385,2385,2385,0
|
|
20240422,110100,151139240,2385,2385,2385,2385,0
|
|
20240422,110000,151139240,2385,2380,2385,2380,1000
|
|
20240422,105900,148754750,2375,2375,2375,2375,0
|
|
20240422,105800,148754750,2375,2375,2375,2375,0
|
|
20240422,105700,148754750,2375,2375,2375,2375,20
|
|
20240422,105600,148707250,2375,2375,2375,2375,0
|
|
20240422,105500,148707250,2375,2375,2375,2375,0
|
|
20240422,105400,148707250,2375,2375,2375,2375,0
|
|
20240422,105300,148707250,2375,2375,2375,2375,304
|
|
20240422,105200,147985250,2370,2370,2370,2370,0
|
|
20240422,105100,147985250,2370,2370,2370,2370,0
|
|
20240422,105000,147985250,2370,2370,2370,2370,0
|
|
20240422,104900,147985250,2370,2375,2375,2370,1000
|
|
20240422,104800,145615065,2375,2375,2375,2375,0
|
|
20240422,104700,145615065,2375,2375,2375,2375,1000
|
|
20240422,104600,143240065,2370,2370,2370,2370,0
|
|
20240422,104500,143240065,2370,2375,2375,2370,13776
|
|
20240422,104400,110534590,2380,2380,2380,2380,0
|
|
20240422,104300,110534590,2380,2380,2380,2380,92
|
|
20240422,104200,110315630,2380,2380,2380,2380,1030
|
|
20240422,104100,107864230,2380,2380,2380,2380,0
|
|
20240422,104000,107864230,2380,2380,2380,2380,3
|
|
20240422,103900,107857090,2380,2385,2385,2380,2231
|
|
20240422,103800,102547285,2385,2385,2385,2385,0
|
|
20240422,103700,102547285,2385,2385,2385,2385,0
|
|
20240422,103600,102547285,2385,2385,2385,2385,0
|
|
20240422,103500,102547285,2385,2385,2385,2385,446
|
|
20240422,103400,101483575,2385,2385,2385,2385,42
|
|
20240422,103300,101383405,2385,2385,2385,2385,17
|
|
20240422,103200,101342860,2385,2380,2385,2380,270
|
|
20240422,103100,100698970,2385,2385,2385,2385,150
|
|
20240422,103000,100341220,2380,2380,2380,2380,623
|
|
20240422,102900,98858480,2380,2380,2380,2380,7
|
|
20240422,102800,98841820,2390,2390,2390,2390,21
|
|
20240422,102700,98791630,2390,2390,2390,2390,0
|
|
20240422,102600,98791630,2390,2390,2390,2390,0
|
|
20240422,102500,98791630,2390,2390,2390,2390,0
|
|
20240422,102400,98791630,2390,2390,2390,2390,0
|
|
20240422,102300,98791630,2390,2390,2390,2390,0
|
|
20240422,102200,98791630,2390,2390,2390,2390,0
|
|
20240422,102100,98791630,2390,2390,2390,2390,0
|
|
20240422,102000,98791630,2390,2390,2390,2390,0
|
|
20240422,101900,98791630,2390,2390,2390,2390,0
|
|
20240422,101800,98791630,2390,2390,2390,2390,0
|
|
20240422,101700,98791630,2390,2385,2390,2380,766
|
|
20240422,101600,96966710,2390,2390,2390,2390,0
|
|
20240422,101500,96966710,2390,2390,2390,2390,100
|
|
20240422,101400,96727710,2390,2385,2390,2385,61
|
|
20240422,101300,96581925,2390,2390,2390,2390,8
|
|
20240422,101200,96562805,2390,2390,2390,2390,91
|
|
20240422,101100,96345315,2395,2395,2395,2395,0
|
|
20240422,101000,96345315,2395,2395,2395,2395,500
|
|
20240422,100900,95147815,2395,2395,2395,2395,2
|
|
20240422,100800,95143025,2395,2395,2395,2395,1
|
|
20240422,100700,95140630,2395,2395,2395,2395,0
|
|
20240422,100600,95140630,2395,2390,2395,2390,74
|
|
20240422,100500,94963515,2390,2390,2390,2390,0
|
|
20240422,100400,94963515,2390,2385,2390,2385,83
|
|
20240422,100300,94765150,2390,2385,2390,2385,704
|
|
20240422,100200,93086105,2385,2385,2385,2385,2
|
|
20240422,100100,93081335,2385,2385,2385,2380,2004
|
|
20240422,100000,88311800,2380,2380,2380,2380,34
|
|
20240422,095900,88230880,2385,2385,2385,2385,100
|
|
20240422,095800,87992380,2385,2385,2385,2385,30
|
|
20240422,095700,87920830,2385,2385,2385,2385,0
|
|
20240422,095600,87920830,2385,2385,2385,2385,100
|
|
20240422,095500,87682330,2385,2385,2385,2385,1
|
|
20240422,095400,87679945,2385,2385,2385,2385,2
|
|
20240422,095300,87675175,2380,2380,2380,2380,535
|
|
20240422,095200,86401875,2380,2390,2390,2380,325
|
|
20240422,095100,85628365,2390,2385,2390,2380,205
|
|
20240422,095000,85139765,2390,2390,2390,2390,1
|
|
20240422,094900,85137375,2395,2395,2395,2395,87
|
|
20240422,094800,84929010,2395,2395,2395,2395,0
|
|
20240422,094700,84929010,2395,2395,2395,2395,1
|
|
20240422,094600,84926615,2395,2395,2395,2395,1
|
|
20240422,094500,84924220,2390,2390,2390,2390,20
|
|
20240422,094400,84876420,2390,2380,2390,2380,101
|
|
20240422,094300,84636030,2385,2385,2390,2380,7681
|
|
20240422,094200,66342180,2390,2385,2390,2385,301
|
|
20240422,094100,65624290,2395,2395,2395,2395,0
|
|
20240422,094000,65624290,2395,2395,2395,2390,133
|
|
20240422,093900,65306405,2400,2400,2400,2400,0
|
|
20240422,093800,65306405,2400,2400,2400,2400,0
|
|
20240422,093700,65306405,2400,2400,2400,2400,0
|
|
20240422,093600,65306405,2400,2400,2400,2400,1
|
|
20240422,093500,65304005,2400,2395,2400,2395,10
|
|
20240422,093400,65280050,2395,2385,2395,2385,124
|
|
20240422,093300,64984290,2390,2395,2395,2385,477
|
|
20240422,093200,63846380,2400,2395,2400,2385,209
|
|
20240422,093100,63347790,2390,2390,2390,2390,150
|
|
20240422,093000,62989290,2400,2400,2400,2400,0
|
|
20240422,092900,62989290,2400,2400,2400,2390,266
|
|
20240422,092800,62351890,2400,2395,2400,2395,749
|
|
20240422,092700,60558030,2400,2400,2400,2400,30
|
|
20240422,092600,60486030,2400,2400,2400,2400,0
|
|
20240422,092500,60486030,2400,2400,2400,2400,200
|
|
20240422,092400,60006030,2400,2400,2400,2400,253
|
|
20240422,092300,59398830,2400,2400,2400,2400,213
|
|
20240422,092200,58887630,2400,2400,2400,2400,0
|
|
20240422,092100,58887630,2400,2400,2400,2400,520
|
|
20240422,092000,57639630,2395,2395,2395,2395,864
|
|
20240422,091900,55570350,2395,2395,2395,2395,0
|
|
20240422,091800,55570350,2395,2395,2395,2395,29
|
|
20240422,091700,55500895,2390,2395,2395,2390,1419
|
|
20240422,091600,52108175,2400,2400,2400,2400,400
|
|
20240422,091500,51148175,2405,2410,2410,2405,1009
|
|
20240422,091400,48721490,2405,2405,2410,2405,108
|
|
20240422,091300,48461740,2405,2400,2405,2400,28
|
|
20240422,091200,48394520,2400,2405,2405,2400,52
|
|
20240422,091100,48269715,2410,2405,2410,2405,3
|
|
20240422,091000,48262490,2415,2415,2415,2405,555
|
|
20240422,090900,46927480,2405,2415,2415,2405,1185
|
|
20240422,090800,44070655,2415,2410,2415,2410,390
|
|
20240422,090700,43130305,2415,2415,2415,2415,1
|
|
20240422,090600,43127890,2415,2420,2420,2415,611
|
|
20240422,090500,41651785,2415,2415,2420,2415,1211
|
|
20240422,090400,38727210,2415,2415,2415,2415,42
|
|
20240422,090300,38625780,2415,2420,2425,2410,1939
|
|
20240422,090200,33933400,2420,2400,2420,2400,6087
|
|
20240422,090100,19254900,2400,2400,2400,2400,1
|
|
20240422,090000,19252500,2375,2400,2400,2370,8106
|