681 lines
32 KiB
CSV
681 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240422,201800,449211770,3070,3070,3070,3070,1837
|
|
20240422,201700,449211770,3070,3070,3070,3070,0
|
|
20240422,201600,449211770,3070,3070,3070,3070,0
|
|
20240422,201500,449211770,3070,3070,3070,3070,0
|
|
20240422,201400,449211770,3070,3070,3070,3070,0
|
|
20240422,201300,449211770,3070,3070,3070,3070,0
|
|
20240422,201200,449211770,3070,3070,3070,3070,0
|
|
20240422,201100,449211770,3070,3070,3070,3070,0
|
|
20240422,201000,449211770,3070,3070,3070,3070,0
|
|
20240422,200900,449211770,3070,3070,3070,3070,0
|
|
20240422,200800,449211770,3070,3070,3070,3070,0
|
|
20240422,200700,449211770,3070,3070,3070,3070,0
|
|
20240422,200600,449211770,3070,3070,3070,3070,0
|
|
20240422,200500,449211770,3070,3070,3070,3070,0
|
|
20240422,200400,449211770,3070,3070,3070,3070,0
|
|
20240422,200300,449211770,3070,3070,3070,3070,0
|
|
20240422,200200,449211770,3070,3070,3070,3070,0
|
|
20240422,200100,449211770,3070,3070,3070,3070,0
|
|
20240422,200000,449211770,3070,3070,3070,3070,0
|
|
20240422,195900,449211770,3070,3070,3070,3070,0
|
|
20240422,195800,449211770,3070,3070,3070,3070,0
|
|
20240422,195700,449211770,3070,3070,3070,3070,0
|
|
20240422,195600,449211770,3070,3070,3070,3070,0
|
|
20240422,195500,449211770,3070,3070,3070,3070,0
|
|
20240422,195400,449211770,3070,3070,3070,3070,0
|
|
20240422,195300,449211770,3070,3070,3070,3070,0
|
|
20240422,195200,449211770,3070,3070,3070,3070,0
|
|
20240422,195100,449211770,3070,3070,3070,3070,0
|
|
20240422,195000,449211770,3070,3070,3070,3070,0
|
|
20240422,194900,449211770,3070,3070,3070,3070,0
|
|
20240422,194800,449211770,3070,3070,3070,3070,1837
|
|
20240422,194700,449211770,3070,3070,3070,3070,0
|
|
20240422,194600,449211770,3070,3070,3070,3070,0
|
|
20240422,194500,449211770,3070,3070,3070,3070,0
|
|
20240422,194400,449211770,3070,3070,3070,3070,0
|
|
20240422,194300,449211770,3070,3070,3070,3070,0
|
|
20240422,194200,449211770,3070,3070,3070,3070,0
|
|
20240422,194100,449211770,3070,3070,3070,3070,0
|
|
20240422,194000,449211770,3070,3070,3070,3070,0
|
|
20240422,193900,449211770,3070,3070,3070,3070,0
|
|
20240422,193800,449211770,3070,3070,3070,3070,0
|
|
20240422,193700,449211770,3070,3070,3070,3070,0
|
|
20240422,193600,449211770,3070,3070,3070,3070,0
|
|
20240422,193500,449211770,3070,3070,3070,3070,0
|
|
20240422,193400,449211770,3070,3070,3070,3070,0
|
|
20240422,193300,449211770,3070,3070,3070,3070,0
|
|
20240422,193200,449211770,3070,3070,3070,3070,0
|
|
20240422,193100,449211770,3070,3070,3070,3070,0
|
|
20240422,193000,449211770,3070,3070,3070,3070,0
|
|
20240422,192900,449211770,3070,3070,3070,3070,0
|
|
20240422,192800,449211770,3070,3070,3070,3070,0
|
|
20240422,192700,449211770,3070,3070,3070,3070,0
|
|
20240422,192600,449211770,3070,3070,3070,3070,0
|
|
20240422,192500,449211770,3070,3070,3070,3070,0
|
|
20240422,192400,449211770,3070,3070,3070,3070,0
|
|
20240422,192300,449211770,3070,3070,3070,3070,0
|
|
20240422,192200,449211770,3070,3070,3070,3070,0
|
|
20240422,192100,449211770,3070,3070,3070,3070,0
|
|
20240422,192000,449211770,3070,3070,3070,3070,0
|
|
20240422,191900,449211770,3070,3070,3070,3070,0
|
|
20240422,191800,449211770,3070,3070,3070,3070,1837
|
|
20240422,191700,449211770,3070,3070,3070,3070,0
|
|
20240422,191600,449211770,3070,3070,3070,3070,0
|
|
20240422,191500,449211770,3070,3070,3070,3070,0
|
|
20240422,191400,449211770,3070,3070,3070,3070,0
|
|
20240422,191300,449211770,3070,3070,3070,3070,0
|
|
20240422,191200,449211770,3070,3070,3070,3070,0
|
|
20240422,191100,449211770,3070,3070,3070,3070,0
|
|
20240422,191000,449211770,3070,3070,3070,3070,0
|
|
20240422,190900,449211770,3070,3070,3070,3070,0
|
|
20240422,190800,449211770,3070,3070,3070,3070,0
|
|
20240422,190700,449211770,3070,3070,3070,3070,0
|
|
20240422,190600,449211770,3070,3070,3070,3070,0
|
|
20240422,190500,449211770,3070,3070,3070,3070,0
|
|
20240422,190400,449211770,3070,3070,3070,3070,0
|
|
20240422,190300,449211770,3070,3070,3070,3070,0
|
|
20240422,190200,449211770,3070,3070,3070,3070,0
|
|
20240422,190100,449211770,3070,3070,3070,3070,0
|
|
20240422,190000,449211770,3070,3070,3070,3070,0
|
|
20240422,185900,449211770,3070,3070,3070,3070,0
|
|
20240422,185800,449211770,3070,3070,3070,3070,0
|
|
20240422,185700,449211770,3070,3070,3070,3070,0
|
|
20240422,185600,449211770,3070,3070,3070,3070,0
|
|
20240422,185500,449211770,3070,3070,3070,3070,0
|
|
20240422,185400,449211770,3070,3070,3070,3070,0
|
|
20240422,185300,449211770,3070,3070,3070,3070,0
|
|
20240422,185200,449211770,3070,3070,3070,3070,0
|
|
20240422,185100,449211770,3070,3070,3070,3070,0
|
|
20240422,185000,449211770,3070,3070,3070,3070,0
|
|
20240422,184900,449211770,3070,3070,3070,3070,0
|
|
20240422,184800,449211770,3070,3070,3070,3070,1837
|
|
20240422,184700,449211770,3070,3070,3070,3070,0
|
|
20240422,184600,449211770,3070,3070,3070,3070,0
|
|
20240422,184500,449211770,3070,3070,3070,3070,0
|
|
20240422,184400,449211770,3070,3070,3070,3070,0
|
|
20240422,184300,449211770,3070,3070,3070,3070,0
|
|
20240422,184200,449211770,3070,3070,3070,3070,0
|
|
20240422,184100,449211770,3070,3070,3070,3070,0
|
|
20240422,184000,449211770,3070,3070,3070,3070,0
|
|
20240422,183900,449211770,3070,3070,3070,3070,0
|
|
20240422,183800,449211770,3070,3070,3070,3070,0
|
|
20240422,183700,449211770,3070,3070,3070,3070,0
|
|
20240422,183600,449211770,3070,3070,3070,3070,0
|
|
20240422,183500,449211770,3070,3070,3070,3070,0
|
|
20240422,183400,449211770,3070,3070,3070,3070,0
|
|
20240422,183300,449211770,3070,3070,3070,3070,0
|
|
20240422,183200,449211770,3070,3070,3070,3070,0
|
|
20240422,183100,449211770,3070,3070,3070,3070,0
|
|
20240422,183000,449211770,3070,3070,3070,3070,0
|
|
20240422,182900,449211770,3070,3070,3070,3070,0
|
|
20240422,182800,449211770,3070,3070,3070,3070,0
|
|
20240422,182700,449211770,3070,3070,3070,3070,0
|
|
20240422,182600,449211770,3070,3070,3070,3070,0
|
|
20240422,182500,449211770,3070,3070,3070,3070,0
|
|
20240422,182400,449211770,3070,3070,3070,3070,0
|
|
20240422,182300,449211770,3070,3070,3070,3070,0
|
|
20240422,182200,449211770,3070,3070,3070,3070,0
|
|
20240422,182100,449211770,3070,3070,3070,3070,0
|
|
20240422,182000,449211770,3070,3070,3070,3070,0
|
|
20240422,181900,449211770,3070,3070,3070,3070,0
|
|
20240422,181800,449211770,3070,3070,3070,3070,1837
|
|
20240422,181700,449211770,3070,3070,3070,3070,0
|
|
20240422,181600,449211770,3070,3070,3070,3070,0
|
|
20240422,181500,449211770,3070,3070,3070,3070,0
|
|
20240422,181400,449211770,3070,3070,3070,3070,0
|
|
20240422,181300,449211770,3070,3070,3070,3070,0
|
|
20240422,181200,449211770,3070,3070,3070,3070,0
|
|
20240422,181100,449211770,3070,3070,3070,3070,0
|
|
20240422,181000,449211770,3070,3070,3070,3070,0
|
|
20240422,180900,449211770,3070,3070,3070,3070,0
|
|
20240422,180800,449211770,3070,3070,3070,3070,0
|
|
20240422,180700,449211770,3070,3070,3070,3070,0
|
|
20240422,180600,449211770,3070,3070,3070,3070,0
|
|
20240422,180500,449211770,3070,3070,3070,3070,0
|
|
20240422,180400,449211770,3070,3070,3070,3070,0
|
|
20240422,180300,449211770,3070,3070,3070,3070,0
|
|
20240422,180200,449211770,3070,3070,3070,3070,0
|
|
20240422,180100,449211770,3070,3070,3070,3070,0
|
|
20240422,180000,449211770,3070,3070,3070,3070,0
|
|
20240422,175900,449211770,3070,3070,3070,3070,0
|
|
20240422,175800,449211770,3070,3070,3070,3070,0
|
|
20240422,175700,449211770,3070,3070,3070,3070,0
|
|
20240422,175600,449211770,3070,3070,3070,3070,0
|
|
20240422,175500,449211770,3070,3070,3070,3070,0
|
|
20240422,175400,449211770,3070,3070,3070,3070,0
|
|
20240422,175300,449211770,3070,3070,3070,3070,0
|
|
20240422,175200,449211770,3070,3070,3070,3070,0
|
|
20240422,175100,449211770,3070,3070,3070,3070,0
|
|
20240422,175000,449211770,3070,3070,3070,3070,0
|
|
20240422,174900,449211770,3070,3070,3070,3070,0
|
|
20240422,174800,449211770,3070,3070,3070,3070,1837
|
|
20240422,174700,449211770,3070,3070,3070,3070,0
|
|
20240422,174600,449211770,3070,3070,3070,3070,0
|
|
20240422,174500,449211770,3070,3070,3070,3070,0
|
|
20240422,174400,449211770,3070,3070,3070,3070,0
|
|
20240422,174300,449211770,3070,3070,3070,3070,0
|
|
20240422,174200,449211770,3070,3070,3070,3070,0
|
|
20240422,174100,449211770,3070,3070,3070,3070,0
|
|
20240422,174000,449211770,3070,3070,3070,3070,0
|
|
20240422,173900,449211770,3070,3070,3070,3070,0
|
|
20240422,173800,449211770,3070,3070,3070,3070,0
|
|
20240422,173700,449211770,3070,3070,3070,3070,0
|
|
20240422,173600,449211770,3070,3070,3070,3070,0
|
|
20240422,173500,449211770,3070,3070,3070,3070,0
|
|
20240422,173400,449211770,3070,3070,3070,3070,0
|
|
20240422,173300,449211770,3070,3070,3070,3070,0
|
|
20240422,173200,449211770,3070,3070,3070,3070,0
|
|
20240422,173100,449211770,3070,3070,3070,3070,0
|
|
20240422,173000,449211770,3070,3070,3070,3070,0
|
|
20240422,172900,449211770,3070,3070,3070,3070,0
|
|
20240422,172800,449211770,3070,3070,3070,3070,0
|
|
20240422,172700,449211770,3070,3070,3070,3070,0
|
|
20240422,172600,449211770,3070,3070,3070,3070,0
|
|
20240422,172500,449211770,3070,3070,3070,3070,0
|
|
20240422,172400,449211770,3070,3070,3070,3070,0
|
|
20240422,172300,449211770,3070,3070,3070,3070,0
|
|
20240422,172200,449211770,3070,3070,3070,3070,0
|
|
20240422,172100,449211770,3070,3070,3070,3070,0
|
|
20240422,172000,449211770,3070,3070,3070,3070,0
|
|
20240422,171900,449211770,3070,3070,3070,3070,0
|
|
20240422,171800,449211770,3070,3070,3070,3070,1837
|
|
20240422,171700,449211770,3070,3070,3070,3070,0
|
|
20240422,171600,449211770,3070,3070,3070,3070,0
|
|
20240422,171500,449211770,3070,3070,3070,3070,0
|
|
20240422,171400,449211770,3070,3070,3070,3070,0
|
|
20240422,171300,449211770,3070,3070,3070,3070,0
|
|
20240422,171200,449211770,3070,3070,3070,3070,0
|
|
20240422,171100,449211770,3070,3070,3070,3070,0
|
|
20240422,171000,449211770,3070,3070,3070,3070,0
|
|
20240422,170900,449211770,3070,3070,3070,3070,0
|
|
20240422,170800,449211770,3070,3070,3070,3070,0
|
|
20240422,170700,449211770,3070,3070,3070,3070,0
|
|
20240422,170600,449211770,3070,3070,3070,3070,0
|
|
20240422,170500,449211770,3070,3070,3070,3070,0
|
|
20240422,170400,449211770,3070,3070,3070,3070,0
|
|
20240422,170300,449211770,3070,3070,3070,3070,0
|
|
20240422,170200,449211770,3070,3070,3070,3070,0
|
|
20240422,170100,449211770,3070,3070,3070,3070,0
|
|
20240422,170000,449211770,3070,3070,3070,3070,0
|
|
20240422,165900,449211770,3070,3070,3070,3070,0
|
|
20240422,165800,449211770,3070,3070,3070,3070,0
|
|
20240422,165700,449211770,3070,3070,3070,3070,0
|
|
20240422,165600,449211770,3070,3070,3070,3070,0
|
|
20240422,165500,449211770,3070,3070,3070,3070,0
|
|
20240422,165400,449211770,3070,3070,3070,3070,0
|
|
20240422,165300,449211770,3070,3070,3070,3070,0
|
|
20240422,165200,449211770,3070,3070,3070,3070,0
|
|
20240422,165100,449211770,3070,3070,3070,3070,0
|
|
20240422,165000,449211770,3070,3070,3070,3070,0
|
|
20240422,164900,449211770,3070,3070,3070,3070,0
|
|
20240422,164800,449211770,3070,3070,3070,3070,1837
|
|
20240422,164700,449211770,3070,3070,3070,3070,0
|
|
20240422,164600,449211770,3070,3070,3070,3070,0
|
|
20240422,164500,449211770,3070,3070,3070,3070,0
|
|
20240422,164400,449211770,3070,3070,3070,3070,0
|
|
20240422,164300,449211770,3070,3070,3070,3070,0
|
|
20240422,164200,449211770,3070,3070,3070,3070,0
|
|
20240422,164100,449211770,3070,3070,3070,3070,0
|
|
20240422,164000,449211770,3070,3070,3070,3070,0
|
|
20240422,163900,449211770,3070,3070,3070,3070,0
|
|
20240422,163800,449211770,3070,3070,3070,3070,0
|
|
20240422,163700,449211770,3070,3070,3070,3070,0
|
|
20240422,163600,449211770,3070,3070,3070,3070,0
|
|
20240422,163500,449211770,3070,3070,3070,3070,0
|
|
20240422,163400,449211770,3070,3070,3070,3070,0
|
|
20240422,163300,449211770,3070,3070,3070,3070,0
|
|
20240422,163200,449211770,3070,3070,3070,3070,0
|
|
20240422,163100,449211770,3070,3070,3070,3070,0
|
|
20240422,163000,449211770,3070,3070,3070,3070,0
|
|
20240422,162900,449211770,3070,3070,3070,3070,0
|
|
20240422,162800,449211770,3070,3070,3070,3070,0
|
|
20240422,162700,449211770,3070,3070,3070,3070,0
|
|
20240422,162600,449211770,3070,3070,3070,3070,0
|
|
20240422,162500,449211770,3070,3070,3070,3070,0
|
|
20240422,162400,449211770,3070,3070,3070,3070,0
|
|
20240422,162300,449211770,3070,3070,3070,3070,0
|
|
20240422,162200,449211770,3070,3070,3070,3070,0
|
|
20240422,162100,449211770,3070,3070,3070,3070,0
|
|
20240422,162000,449211770,3070,3070,3070,3070,0
|
|
20240422,161900,449211770,3070,3070,3070,3070,0
|
|
20240422,161800,449211770,3070,3070,3070,3070,1837
|
|
20240422,161700,449211770,3070,3070,3070,3070,0
|
|
20240422,161600,449211770,3070,3070,3070,3070,0
|
|
20240422,161500,449211770,3070,3070,3070,3070,0
|
|
20240422,161400,449211770,3070,3070,3070,3070,0
|
|
20240422,161300,449211770,3070,3070,3070,3070,0
|
|
20240422,161200,449211770,3070,3070,3070,3070,0
|
|
20240422,161100,449211770,3070,3070,3070,3070,0
|
|
20240422,161000,449211770,3070,3070,3070,3070,0
|
|
20240422,160900,449211770,3070,3070,3070,3070,0
|
|
20240422,160800,449211770,3070,3070,3070,3070,0
|
|
20240422,160700,449211770,3070,3070,3070,3070,0
|
|
20240422,160600,449211770,3070,3070,3070,3070,0
|
|
20240422,160500,449211770,3070,3070,3070,3070,0
|
|
20240422,160400,449211770,3070,3070,3070,3070,0
|
|
20240422,160300,449211770,3070,3070,3070,3070,0
|
|
20240422,160200,449211770,3070,3070,3070,3070,0
|
|
20240422,160100,449211770,3070,3070,3070,3070,0
|
|
20240422,160000,449211770,3070,3070,3070,3070,0
|
|
20240422,155900,449211770,3070,3070,3070,3070,0
|
|
20240422,155800,449211770,3070,3070,3070,3070,0
|
|
20240422,155700,449211770,3070,3070,3070,3070,0
|
|
20240422,155600,449211770,3070,3070,3070,3070,0
|
|
20240422,155500,449211770,3070,3070,3070,3070,0
|
|
20240422,155400,449211770,3070,3070,3070,3070,0
|
|
20240422,155300,449211770,3070,3070,3070,3070,0
|
|
20240422,155200,449211770,3070,3070,3070,3070,0
|
|
20240422,155100,449211770,3070,3070,3070,3070,0
|
|
20240422,155000,449211770,3070,3070,3070,3070,0
|
|
20240422,154900,449211770,3070,3070,3070,3070,0
|
|
20240422,154800,449211770,3070,3070,3070,3070,1837
|
|
20240422,154700,449211770,3070,3070,3070,3070,0
|
|
20240422,154600,449211770,3070,3070,3070,3070,0
|
|
20240422,154500,449211770,3070,3070,3070,3070,0
|
|
20240422,154400,449211770,3070,3070,3070,3070,0
|
|
20240422,154300,449211770,3070,3070,3070,3070,0
|
|
20240422,154200,449211770,3070,3070,3070,3070,0
|
|
20240422,154100,449211770,3070,3070,3070,3070,0
|
|
20240422,154000,449211770,3070,3070,3070,3070,0
|
|
20240422,153900,449211770,3070,3070,3070,3070,0
|
|
20240422,153800,449211770,3070,3070,3070,3070,0
|
|
20240422,153700,449211770,3070,3070,3070,3070,0
|
|
20240422,153600,449211770,3070,3070,3070,3070,0
|
|
20240422,153500,449211770,3070,3070,3070,3070,0
|
|
20240422,153400,449211770,3070,3070,3070,3070,0
|
|
20240422,153300,449211770,3070,3070,3070,3070,0
|
|
20240422,153200,449211770,3070,3070,3070,3070,0
|
|
20240422,153100,449211770,3070,3070,3070,3070,0
|
|
20240422,153000,449211770,3070,3070,3070,3070,1837
|
|
20240422,152900,443572180,3060,3060,3060,3060,0
|
|
20240422,152800,443572180,3060,3060,3060,3060,0
|
|
20240422,152700,443572180,3060,3060,3060,3060,0
|
|
20240422,152600,443572180,3060,3060,3060,3060,0
|
|
20240422,152500,443572180,3060,3060,3060,3060,0
|
|
20240422,152400,443572180,3060,3060,3060,3060,0
|
|
20240422,152300,443572180,3060,3060,3060,3060,0
|
|
20240422,152200,443572180,3060,3060,3060,3060,0
|
|
20240422,152100,443572180,3060,3060,3060,3060,0
|
|
20240422,152000,443572180,3060,3060,3060,3060,0
|
|
20240422,151900,443572180,3060,3060,3065,3060,117
|
|
20240422,151800,443213610,3060,3065,3065,3060,353
|
|
20240422,151700,442131670,3065,3070,3070,3065,1505
|
|
20240422,151600,437518835,3065,3070,3070,3065,48
|
|
20240422,151500,437371485,3065,3065,3065,3065,2
|
|
20240422,151400,437365355,3065,3065,3070,3065,6
|
|
20240422,151300,437346950,3065,3070,3070,3065,91
|
|
20240422,151200,437067935,3070,3065,3070,3065,109
|
|
20240422,151100,436733535,3070,3070,3070,3070,25
|
|
20240422,151000,436656785,3065,3070,3070,3065,90
|
|
20240422,150900,436380675,3070,3065,3070,3065,50
|
|
20240422,150800,436227365,3065,3065,3065,3065,38
|
|
20240422,150700,436110895,3070,3070,3070,3070,1
|
|
20240422,150600,436107825,3070,3065,3070,3065,50
|
|
20240422,150500,435954515,3065,3065,3065,3065,38
|
|
20240422,150400,435838045,3070,3070,3070,3070,2
|
|
20240422,150300,435831905,3065,3070,3070,3065,51
|
|
20240422,150200,435675525,3065,3065,3065,3065,38
|
|
20240422,150100,435559055,3065,3070,3070,3065,28
|
|
20240422,150000,435473100,3075,3070,3075,3070,122
|
|
20240422,145900,435098455,3070,3070,3075,3070,203
|
|
20240422,145800,434475220,3070,3065,3070,3065,710
|
|
20240422,145700,432295710,3070,3070,3070,3070,472
|
|
20240422,145600,430846670,3070,3070,3070,3065,196
|
|
20240422,145500,430245140,3070,3070,3070,3065,76
|
|
20240422,145400,430012010,3070,3065,3070,3065,578
|
|
20240422,145300,428239535,3070,3070,3070,3070,701
|
|
20240422,145200,426087465,3070,3075,3075,3070,1556
|
|
20240422,145100,421310480,3075,3070,3075,3070,70
|
|
20240422,145000,421095420,3075,3075,3075,3075,6
|
|
20240422,144900,421076970,3075,3075,3075,3070,57
|
|
20240422,144800,420901885,3075,3075,3075,3070,110
|
|
20240422,144700,420563975,3075,3070,3075,3070,80
|
|
20240422,144600,420318165,3075,3075,3075,3075,3
|
|
20240422,144500,420308940,3075,3075,3080,3075,117
|
|
20240422,144400,419949080,3075,3075,3075,3070,67
|
|
20240422,144300,419743245,3075,3075,3075,3075,132
|
|
20240422,144200,419337345,3075,3075,3075,3070,72
|
|
20240422,144100,419116135,3075,3070,3075,3070,53
|
|
20240422,144000,418953350,3070,3075,3075,3070,7
|
|
20240422,143900,418931845,3080,3080,3080,3080,17
|
|
20240422,143800,418879485,3080,3075,3080,3075,41
|
|
20240422,143700,418753400,3080,3075,3080,3075,55
|
|
20240422,143600,418584195,3080,3080,3085,3080,624
|
|
20240422,143500,416662220,3075,3075,3075,3070,1336
|
|
20240422,143400,412554220,3075,3070,3075,3070,1319
|
|
20240422,143300,408504070,3075,3070,3075,3070,71
|
|
20240422,143200,408285940,3075,3075,3075,3075,30
|
|
20240422,143100,408193690,3075,3080,3080,3070,627
|
|
20240422,143000,406263645,3080,3075,3080,3075,97
|
|
20240422,142900,405965180,3075,3070,3080,3070,1220
|
|
20240422,142800,402213715,3075,3075,3080,3075,182
|
|
20240422,142700,401653825,3075,3080,3080,3075,269
|
|
20240422,142600,400826315,3080,3070,3080,3070,55
|
|
20240422,142500,400657325,3075,3075,3075,3075,23
|
|
20240422,142400,400586600,3075,3075,3075,3070,199
|
|
20240422,142300,399974870,3075,3075,3075,3070,80
|
|
20240422,142200,399729065,3075,3075,3075,3075,593
|
|
20240422,142100,397905590,3075,3075,3075,3070,294
|
|
20240422,142000,397001735,3075,3075,3075,3070,71
|
|
20240422,141900,396783605,3075,3070,3075,3070,142
|
|
20240422,141800,396347150,3075,3075,3075,3070,630
|
|
20240422,141700,394411895,3075,3080,3080,3075,255
|
|
20240422,141600,393627490,3080,3075,3080,3075,364
|
|
20240422,141500,392506935,3080,3080,3080,3075,12
|
|
20240422,141400,392470005,3075,3075,3080,3075,142
|
|
20240422,141300,392033300,3080,3085,3085,3080,407
|
|
20240422,141200,390779180,3085,3085,3085,3085,428
|
|
20240422,141100,389458800,3090,3085,3090,3085,575
|
|
20240422,141000,387683415,3085,3085,3085,3080,468
|
|
20240422,140900,386239830,3085,3085,3085,3080,859
|
|
20240422,140800,383590010,3085,3085,3085,3085,425
|
|
20240422,140700,382278885,3075,3085,3090,3075,595
|
|
20240422,140600,380443115,3090,3085,3090,3075,403
|
|
20240422,140500,379199750,3085,3080,3085,3080,533
|
|
20240422,140400,377555640,3085,3085,3085,3085,418
|
|
20240422,140300,376266110,3085,3085,3085,3080,471
|
|
20240422,140200,374813270,3080,3080,3085,3080,483
|
|
20240422,140100,373325080,3085,3085,3085,3085,1852
|
|
20240422,140000,367611660,3080,3080,3085,3080,387
|
|
20240422,135900,366418960,3080,3085,3085,3080,733
|
|
20240422,135800,364159240,3080,3085,3090,3080,640
|
|
20240422,135700,362184735,3085,3090,3090,3085,497
|
|
20240422,135600,360649505,3090,3085,3090,3085,569
|
|
20240422,135500,358891870,3085,3085,3090,3080,599
|
|
20240422,135400,357042775,3085,3085,3085,3085,400
|
|
20240422,135300,355808775,3085,3085,3085,3080,652
|
|
20240422,135200,353797555,3085,3080,3085,3080,703
|
|
20240422,135100,351630935,3080,3070,3080,3070,439
|
|
20240422,135000,350279205,3075,3070,3075,3070,375
|
|
20240422,134900,349127945,3070,3075,3075,3065,3152
|
|
20240422,134800,339450085,3080,3090,3090,3080,763
|
|
20240422,134700,337096005,3085,3085,3085,3085,507
|
|
20240422,134600,335531910,3085,3080,3085,3080,594
|
|
20240422,134500,333700120,3085,3080,3085,3080,332
|
|
20240422,134400,332676100,3085,3080,3085,3080,686
|
|
20240422,134300,330560350,3080,3080,3080,3080,519
|
|
20240422,134200,328961830,3080,3080,3080,3075,930
|
|
20240422,134100,326097670,3080,3080,3080,3075,494
|
|
20240422,134000,324576345,3080,3080,3080,3080,561
|
|
20240422,133900,322848465,3080,3080,3080,3075,473
|
|
20240422,133800,321392025,3080,3075,3080,3075,596
|
|
20240422,133700,319557950,3070,3070,3075,3070,464
|
|
20240422,133600,318131350,3075,3075,3075,3075,658
|
|
20240422,133500,316108000,3075,3075,3075,3070,435
|
|
20240422,133400,314770570,3075,3075,3075,3070,475
|
|
20240422,133300,313310345,3075,3075,3075,3070,428
|
|
20240422,133200,311994255,3075,3070,3075,3065,880
|
|
20240422,133100,309292035,3070,3070,3070,3065,859
|
|
20240422,133000,306655100,3070,3065,3070,3065,591
|
|
20240422,132900,304840930,3070,3070,3070,3070,421
|
|
20240422,132800,303548460,3070,3070,3070,3065,586
|
|
20240422,132700,301749635,3070,3070,3070,3065,450
|
|
20240422,132600,300368335,3070,3070,3070,3070,554
|
|
20240422,132500,298667555,3065,3070,3070,3065,483
|
|
20240422,132400,297184940,3070,3070,3070,3065,574
|
|
20240422,132300,295422960,3070,3065,3070,3065,451
|
|
20240422,132200,294038585,3070,3070,3070,3065,534
|
|
20240422,132100,292399710,3070,3070,3070,3065,594
|
|
20240422,132000,290576325,3070,3065,3070,3065,445
|
|
20240422,131900,289210415,3070,3065,3070,3065,500
|
|
20240422,131800,287675620,3065,3070,3070,3065,562
|
|
20240422,131700,285950975,3070,3070,3070,3065,452
|
|
20240422,131600,284563530,3065,3060,3065,3060,491
|
|
20240422,131500,283058810,3065,3065,3065,3065,551
|
|
20240422,131400,281369995,3065,3065,3065,3060,575
|
|
20240422,131300,279608310,3060,3060,3065,3055,379
|
|
20240422,131200,278448195,3060,3060,3060,3060,419
|
|
20240422,131100,277166055,3060,3060,3060,3055,620
|
|
20240422,131000,275269050,3060,3060,3060,3055,476
|
|
20240422,130900,273812685,3060,3055,3060,3055,583
|
|
20240422,130800,272028900,3055,3060,3060,3055,513
|
|
20240422,130700,270459620,3060,3060,3060,3055,591
|
|
20240422,130600,268651355,3060,3060,3060,3055,477
|
|
20240422,130500,267191930,3060,3060,3060,3060,502
|
|
20240422,130400,265655810,3055,3060,3060,3055,437
|
|
20240422,130300,264319285,3060,3060,3060,3050,673
|
|
20240422,130200,262261375,3055,3050,3060,3045,737
|
|
20240422,130100,260010240,3050,3050,3055,3050,5678
|
|
20240422,130000,242691030,3050,3050,3050,3045,460
|
|
20240422,125900,241288225,3050,3045,3050,3040,2806
|
|
20240422,125800,232743445,3045,3045,3045,3040,619
|
|
20240422,125700,230859590,3045,3045,3045,3040,613
|
|
20240422,125600,228993200,3045,3045,3045,3035,379
|
|
20240422,125500,227839845,3045,3035,3045,3035,5896
|
|
20240422,125400,209916195,3040,3040,3040,3040,531
|
|
20240422,125300,208301955,3040,3040,3040,3040,270
|
|
20240422,125200,207481155,3035,3040,3040,3035,4
|
|
20240422,125100,207469005,3035,3035,3040,3035,22
|
|
20240422,125000,207402220,3035,3035,3035,3035,585
|
|
20240422,124900,205626745,3035,3035,3035,3035,85
|
|
20240422,124800,205368770,3040,3040,3040,3040,26
|
|
20240422,124700,205289730,3040,3040,3040,3040,0
|
|
20240422,124600,205289730,3040,3040,3040,3040,1
|
|
20240422,124500,205286690,3040,3040,3040,3040,10
|
|
20240422,124400,205256290,3040,3040,3040,3040,201
|
|
20240422,124300,204645250,3040,3040,3040,3040,1
|
|
20240422,124200,204642210,3035,3035,3035,3035,917
|
|
20240422,124100,201859115,3035,3035,3035,3035,71
|
|
20240422,124000,201643630,3035,3030,3035,3030,2348
|
|
20240422,123900,194518145,3030,3030,3030,3030,57
|
|
20240422,123800,194345435,3035,3035,3035,3035,1
|
|
20240422,123700,194342400,3035,3030,3035,3030,86
|
|
20240422,123600,194081640,3035,3035,3035,3035,23
|
|
20240422,123500,194011835,3035,3035,3035,3035,55
|
|
20240422,123400,193844910,3035,3035,3035,3035,0
|
|
20240422,123300,193844910,3035,3035,3035,3035,11
|
|
20240422,123200,193811525,3035,3035,3035,3035,80
|
|
20240422,123100,193568725,3035,3035,3035,3035,0
|
|
20240422,123000,193568725,3035,3030,3035,3030,70
|
|
20240422,122900,193356280,3035,3035,3035,3035,1
|
|
20240422,122800,193353245,3035,3035,3035,3035,16
|
|
20240422,122700,193304685,3035,3035,3035,3035,34
|
|
20240422,122600,193201495,3035,3035,3035,3035,147
|
|
20240422,122500,192755350,3035,3035,3035,3035,230
|
|
20240422,122400,192057300,3030,3030,3030,3030,10
|
|
20240422,122300,192027000,3030,3030,3030,3030,58
|
|
20240422,122200,191851260,3030,3030,3030,3030,0
|
|
20240422,122100,191851260,3030,3035,3035,3030,296
|
|
20240422,122000,190954040,3035,3030,3035,3030,2
|
|
20240422,121900,190947975,3035,3035,3035,3035,0
|
|
20240422,121800,190947975,3035,3035,3035,3035,0
|
|
20240422,121700,190947975,3035,3035,3035,3035,10
|
|
20240422,121600,190917625,3035,3035,3035,3035,30
|
|
20240422,121500,190826575,3035,3035,3035,3035,33
|
|
20240422,121400,190726420,3030,3030,3030,3030,0
|
|
20240422,121300,190726420,3030,3030,3030,3030,1
|
|
20240422,121200,190723390,3030,3030,3030,3030,0
|
|
20240422,121100,190723390,3030,3030,3030,3030,0
|
|
20240422,121000,190723390,3030,3030,3030,3030,0
|
|
20240422,120900,190723390,3030,3030,3030,3030,234
|
|
20240422,120800,190014370,3025,3025,3025,3025,0
|
|
20240422,120700,190014370,3025,3030,3030,3025,565
|
|
20240422,120600,188304895,3035,3035,3035,3035,0
|
|
20240422,120500,188304895,3035,3035,3035,3035,0
|
|
20240422,120400,188304895,3035,3035,3035,3035,0
|
|
20240422,120300,188304895,3035,3030,3035,3030,31
|
|
20240422,120200,188210910,3030,3030,3030,3030,0
|
|
20240422,120100,188210910,3030,3030,3030,3030,0
|
|
20240422,120000,188210910,3030,3035,3035,3030,37
|
|
20240422,115900,188098795,3035,3030,3035,3030,8
|
|
20240422,115800,188074520,3035,3035,3035,3035,1
|
|
20240422,115700,188071485,3025,3025,3025,3025,285
|
|
20240422,115600,187209360,3020,3020,3020,3020,0
|
|
20240422,115500,187209360,3020,3020,3020,3020,0
|
|
20240422,115400,187209360,3020,3020,3020,3020,0
|
|
20240422,115300,187209360,3020,3025,3025,3015,11544
|
|
20240422,115200,152374270,3025,3025,3025,3025,0
|
|
20240422,115100,152374270,3025,3025,3025,3025,0
|
|
20240422,115000,152374270,3025,3025,3025,3025,0
|
|
20240422,114900,152374270,3025,3025,3025,3025,0
|
|
20240422,114800,152374270,3025,3025,3025,3025,0
|
|
20240422,114700,152374270,3025,3025,3025,3025,0
|
|
20240422,114600,152374270,3025,3030,3030,3025,85
|
|
20240422,114500,152116990,3030,3030,3030,3030,105
|
|
20240422,114400,151798840,3030,3030,3030,3030,0
|
|
20240422,114300,151798840,3030,3030,3030,3030,0
|
|
20240422,114200,151798840,3030,3030,3030,3030,25
|
|
20240422,114100,151723090,3030,3030,3030,3030,55
|
|
20240422,114000,151556440,3030,3030,3030,3030,0
|
|
20240422,113900,151556440,3030,3030,3030,3030,50
|
|
20240422,113800,151404940,3030,3030,3035,3030,402
|
|
20240422,113700,150186875,3030,3030,3030,3030,0
|
|
20240422,113600,150186875,3030,3030,3030,3030,0
|
|
20240422,113500,150186875,3030,3030,3030,3030,2901
|
|
20240422,113400,141396845,3030,3030,3030,3030,3
|
|
20240422,113300,141387755,3030,3030,3030,3030,0
|
|
20240422,113200,141387755,3030,3030,3030,3030,700
|
|
20240422,113100,139266755,3035,3035,3035,3035,30
|
|
20240422,113000,139175705,3035,3035,3035,3035,35
|
|
20240422,112900,139069480,3035,3035,3035,3035,0
|
|
20240422,112800,139069480,3035,3035,3035,3035,0
|
|
20240422,112700,139069480,3035,3035,3035,3035,832
|
|
20240422,112600,136544360,3030,3030,3030,3030,0
|
|
20240422,112500,136544360,3030,3030,3030,3030,0
|
|
20240422,112400,136544360,3030,3030,3030,3030,112
|
|
20240422,112300,136205000,3030,3030,3030,3030,0
|
|
20240422,112200,136205000,3030,3030,3030,3030,0
|
|
20240422,112100,136205000,3030,3030,3030,3030,100
|
|
20240422,112000,135902000,3035,3035,3035,3035,0
|
|
20240422,111900,135902000,3035,3035,3035,3035,62
|
|
20240422,111800,135713830,3035,3030,3035,3030,62
|
|
20240422,111700,135525895,3035,3035,3035,3035,0
|
|
20240422,111600,135525895,3035,3035,3035,3035,5
|
|
20240422,111500,135510720,3035,3035,3035,3035,330
|
|
20240422,111400,134509170,3035,3035,3035,3035,0
|
|
20240422,111300,134509170,3035,3035,3035,3035,1
|
|
20240422,111200,134506135,3035,3035,3035,3035,25
|
|
20240422,111100,134430260,3035,3035,3035,3035,1
|
|
20240422,111000,134427225,3035,3035,3035,3035,0
|
|
20240422,110900,134427225,3035,3035,3035,3035,156
|
|
20240422,110800,133953765,3035,3035,3035,3035,150
|
|
20240422,110700,133498515,3030,3035,3035,3030,75
|
|
20240422,110600,133270895,3030,3030,3030,3030,0
|
|
20240422,110500,133270895,3030,3030,3030,3030,20
|
|
20240422,110400,133210295,3035,3035,3035,3035,122
|
|
20240422,110300,132840025,3035,3035,3035,3035,0
|
|
20240422,110200,132840025,3035,3035,3035,3035,0
|
|
20240422,110100,132840025,3035,3035,3035,3035,15
|
|
20240422,110000,132794500,3035,3035,3035,3035,0
|
|
20240422,105900,132794500,3035,3035,3035,3035,100
|
|
20240422,105800,132491000,3035,3035,3035,3035,0
|
|
20240422,105700,132491000,3035,3035,3035,3035,1
|
|
20240422,105600,132487965,3035,3035,3035,3035,79
|
|
20240422,105500,132248200,3030,3030,3030,3030,0
|
|
20240422,105400,132248200,3030,3030,3030,3030,85
|
|
20240422,105300,131990650,3030,3030,3035,3030,476
|
|
20240422,105200,130548115,3030,3030,3030,3030,0
|
|
20240422,105100,130548115,3030,3030,3030,3030,0
|
|
20240422,105000,130548115,3030,3030,3030,3030,31
|
|
20240422,104900,130454185,3030,3030,3030,3030,0
|
|
20240422,104800,130454185,3030,3030,3030,3030,1354
|
|
20240422,104700,126351565,3030,3030,3030,3030,0
|
|
20240422,104600,126351565,3030,3030,3030,3030,25
|
|
20240422,104500,126275815,3035,3035,3035,3035,0
|
|
20240422,104400,126275815,3035,3035,3035,3035,67
|
|
20240422,104300,126072470,3035,3035,3035,3035,10
|
|
20240422,104200,126042120,3035,3035,3035,3035,10
|
|
20240422,104100,126011770,3035,3035,3035,3035,0
|
|
20240422,104000,126011770,3035,3035,3035,3035,100
|
|
20240422,103900,125708270,3035,3035,3035,3035,100
|
|
20240422,103800,125404770,3030,3030,3030,3030,0
|
|
20240422,103700,125404770,3030,3030,3030,3030,5
|
|
20240422,103600,125389620,3025,3025,3025,3025,0
|
|
20240422,103500,125389620,3025,3030,3030,3025,173
|
|
20240422,103400,124866275,3030,3030,3030,3030,0
|
|
20240422,103300,124866275,3030,3030,3030,3030,2
|
|
20240422,103200,124860215,3030,3035,3035,3030,8
|
|
20240422,103100,124835955,3025,3025,3025,3025,1
|
|
20240422,103000,124832930,3035,3035,3035,3035,1
|
|
20240422,102900,124829895,3035,3035,3035,3035,16
|
|
20240422,102800,124781335,3030,3030,3030,3030,1652
|
|
20240422,102700,119775775,3030,3030,3030,3030,11
|
|
20240422,102600,119742445,3025,3025,3025,3025,1
|
|
20240422,102500,119739420,3030,3030,3030,3030,32
|
|
20240422,102400,119642460,3030,3030,3030,3030,1
|
|
20240422,102300,119639430,3030,3030,3030,3030,1954
|
|
20240422,102200,113718810,3030,3030,3030,3030,41
|
|
20240422,102100,113594580,3035,3035,3035,3035,0
|
|
20240422,102000,113594580,3035,3035,3035,3035,424
|
|
20240422,101900,112307740,3035,3030,3035,3030,420
|
|
20240422,101800,111035040,3035,3035,3035,3035,0
|
|
20240422,101700,111035040,3035,3040,3040,3030,1735
|
|
20240422,101600,105777895,3035,3035,3035,3035,1
|
|
20240422,101500,105774860,3040,3035,3040,3035,13
|
|
20240422,101400,105735345,3040,3040,3040,3035,6
|
|
20240422,101300,105717115,3035,3040,3040,3030,38
|
|
20240422,101200,105601610,3030,3035,3035,3030,2762
|
|
20240422,101100,97218945,3030,3030,3035,3025,1104
|
|
20240422,101000,93873815,3030,3030,3030,3030,547
|
|
20240422,100900,92216405,3030,3030,3030,3030,50
|
|
20240422,100800,92064905,3035,3035,3035,3035,83
|
|
20240422,100700,91813000,3035,3030,3035,3030,14
|
|
20240422,100600,91770565,3035,3030,3035,3030,645
|
|
20240422,100500,89816200,3030,3030,3030,3030,0
|
|
20240422,100400,89816200,3030,3030,3030,3030,3
|
|
20240422,100300,89807110,3030,3030,3030,3030,0
|
|
20240422,100200,89807110,3030,3030,3030,3030,2
|
|
20240422,100100,89801050,3030,3030,3030,3030,105
|
|
20240422,100000,89482900,3030,3030,3030,3030,32
|
|
20240422,095900,89385940,3030,3025,3030,3025,14
|
|
20240422,095800,89343570,3030,3030,3030,3030,21
|
|
20240422,095700,89279940,3035,3030,3035,3030,148
|
|
20240422,095600,88831480,3030,3030,3030,3030,398
|
|
20240422,095500,87625540,3030,3030,3030,3030,45
|
|
20240422,095400,87489190,3030,3030,3030,3030,0
|
|
20240422,095300,87489190,3030,3030,3030,3030,19
|
|
20240422,095200,87431620,3030,3025,3030,3025,473
|
|
20240422,095100,86000780,3025,3025,3025,3025,342
|
|
20240422,095000,84966230,3035,3030,3035,3030,25
|
|
20240422,094900,84890475,3035,3030,3035,3030,11
|
|
20240422,094800,84857130,3035,3035,3035,3035,42
|
|
20240422,094700,84729660,3035,3035,3035,3030,162
|
|
20240422,094600,84238090,3030,3030,3030,3030,125
|
|
20240422,094500,83859340,3030,3030,3035,3030,1022
|
|
20240422,094400,80762675,3030,3030,3030,3030,4
|
|
20240422,094300,80750555,3030,3030,3030,3030,19
|
|
20240422,094200,80692985,3030,3030,3030,3030,101
|
|
20240422,094100,80386955,3030,3030,3030,3030,0
|
|
20240422,094000,80386955,3030,3030,3030,3030,5
|
|
20240422,093900,80371805,3030,3030,3030,3025,908
|
|
20240422,093800,77620570,3030,3030,3030,3025,510
|
|
20240422,093700,76077770,3025,3030,3030,3025,133
|
|
20240422,093600,75675275,3030,3025,3030,3025,3138
|
|
20240422,093500,66170495,3025,3025,3025,3025,501
|
|
20240422,093400,64654970,3020,3015,3020,3015,421
|
|
20240422,093300,63385300,3015,3025,3025,3015,496
|
|
20240422,093200,61888425,3025,3015,3025,3015,3018
|
|
20240422,093100,52773425,3015,3015,3015,3015,107
|
|
20240422,093000,52450820,3015,3015,3015,3015,301
|
|
20240422,092900,51543305,3020,3020,3020,3015,2095
|
|
20240422,092800,45221405,3015,3015,3015,3015,0
|
|
20240422,092700,45221405,3015,3020,3020,3015,133
|
|
20240422,092600,44820245,3020,3020,3020,3020,6
|
|
20240422,092500,44802125,3020,3020,3020,3020,24
|
|
20240422,092400,44729645,3020,3020,3020,3020,96
|
|
20240422,092300,44439725,3015,3020,3020,3015,155
|
|
20240422,092200,43972375,3015,3015,3015,3015,450
|
|
20240422,092100,42615625,3020,3020,3020,3015,7
|
|
20240422,092000,42594490,3020,3020,3020,3015,203
|
|
20240422,091900,41981435,3015,3015,3020,3015,1027
|
|
20240422,091800,38885025,3015,3015,3015,3015,2
|
|
20240422,091700,38878995,3015,3015,3015,3015,3
|
|
20240422,091600,38869950,3015,3015,3015,3010,112
|
|
20240422,091500,38532705,3015,3015,3015,3015,20
|
|
20240422,091400,38472405,3015,3015,3015,3015,143
|
|
20240422,091300,38041260,3015,3015,3015,3015,1166
|
|
20240422,091200,34525770,3015,3015,3020,3015,10
|
|
20240422,091100,34495585,3010,3015,3020,3010,82
|
|
20240422,091000,34248210,3020,3020,3020,3010,561
|
|
20240422,090900,32556760,3015,3010,3020,3010,3441
|
|
20240422,090800,22187140,3010,3015,3015,3010,221
|
|
20240422,090700,21521825,3015,3015,3015,3015,162
|
|
20240422,090600,21033395,3015,3015,3015,3015,200
|
|
20240422,090500,20430395,3015,3015,3015,3015,5
|
|
20240422,090400,20415320,3015,3010,3015,3010,235
|
|
20240422,090300,19707965,3005,3010,3010,3000,206
|
|
20240422,090200,19089405,3005,3005,3005,3005,0
|
|
20240422,090100,19089405,3005,3005,3005,3005,0
|
|
20240422,090000,19089405,3005,3000,3005,3000,6363
|