696 lines
33 KiB
CSV
696 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240422,203300,152762355,3175,3175,3175,3175,80
|
|
20240422,203200,152762355,3175,3175,3175,3175,0
|
|
20240422,203100,152762355,3175,3175,3175,3175,0
|
|
20240422,203000,152762355,3175,3175,3175,3175,0
|
|
20240422,202900,152762355,3175,3175,3175,3175,0
|
|
20240422,202800,152762355,3175,3175,3175,3175,0
|
|
20240422,202700,152762355,3175,3175,3175,3175,0
|
|
20240422,202600,152762355,3175,3175,3175,3175,0
|
|
20240422,202500,152762355,3175,3175,3175,3175,0
|
|
20240422,202400,152762355,3175,3175,3175,3175,0
|
|
20240422,202300,152762355,3175,3175,3175,3175,0
|
|
20240422,202200,152762355,3175,3175,3175,3175,0
|
|
20240422,202100,152762355,3175,3175,3175,3175,0
|
|
20240422,202000,152762355,3175,3175,3175,3175,0
|
|
20240422,201900,152762355,3175,3175,3175,3175,0
|
|
20240422,201800,152762355,3175,3175,3175,3175,0
|
|
20240422,201700,152762355,3175,3175,3175,3175,0
|
|
20240422,201600,152762355,3175,3175,3175,3175,0
|
|
20240422,201500,152762355,3175,3175,3175,3175,0
|
|
20240422,201400,152762355,3175,3175,3175,3175,0
|
|
20240422,201300,152762355,3175,3175,3175,3175,0
|
|
20240422,201200,152762355,3175,3175,3175,3175,0
|
|
20240422,201100,152762355,3175,3175,3175,3175,0
|
|
20240422,201000,152762355,3175,3175,3175,3175,0
|
|
20240422,200900,152762355,3175,3175,3175,3175,0
|
|
20240422,200800,152762355,3175,3175,3175,3175,0
|
|
20240422,200700,152762355,3175,3175,3175,3175,0
|
|
20240422,200600,152762355,3175,3175,3175,3175,0
|
|
20240422,200500,152762355,3175,3175,3175,3175,0
|
|
20240422,200400,152762355,3175,3175,3175,3175,0
|
|
20240422,200300,152762355,3175,3175,3175,3175,80
|
|
20240422,200200,152762355,3175,3175,3175,3175,0
|
|
20240422,200100,152762355,3175,3175,3175,3175,0
|
|
20240422,200000,152762355,3175,3175,3175,3175,0
|
|
20240422,195900,152762355,3175,3175,3175,3175,0
|
|
20240422,195800,152762355,3175,3175,3175,3175,0
|
|
20240422,195700,152762355,3175,3175,3175,3175,0
|
|
20240422,195600,152762355,3175,3175,3175,3175,0
|
|
20240422,195500,152762355,3175,3175,3175,3175,0
|
|
20240422,195400,152762355,3175,3175,3175,3175,0
|
|
20240422,195300,152762355,3175,3175,3175,3175,0
|
|
20240422,195200,152762355,3175,3175,3175,3175,0
|
|
20240422,195100,152762355,3175,3175,3175,3175,0
|
|
20240422,195000,152762355,3175,3175,3175,3175,0
|
|
20240422,194900,152762355,3175,3175,3175,3175,0
|
|
20240422,194800,152762355,3175,3175,3175,3175,0
|
|
20240422,194700,152762355,3175,3175,3175,3175,0
|
|
20240422,194600,152762355,3175,3175,3175,3175,0
|
|
20240422,194500,152762355,3175,3175,3175,3175,0
|
|
20240422,194400,152762355,3175,3175,3175,3175,0
|
|
20240422,194300,152762355,3175,3175,3175,3175,0
|
|
20240422,194200,152762355,3175,3175,3175,3175,0
|
|
20240422,194100,152762355,3175,3175,3175,3175,0
|
|
20240422,194000,152762355,3175,3175,3175,3175,0
|
|
20240422,193900,152762355,3175,3175,3175,3175,0
|
|
20240422,193800,152762355,3175,3175,3175,3175,0
|
|
20240422,193700,152762355,3175,3175,3175,3175,0
|
|
20240422,193600,152762355,3175,3175,3175,3175,0
|
|
20240422,193500,152762355,3175,3175,3175,3175,0
|
|
20240422,193400,152762355,3175,3175,3175,3175,0
|
|
20240422,193300,152762355,3175,3175,3175,3175,80
|
|
20240422,193200,152762355,3175,3175,3175,3175,0
|
|
20240422,193100,152762355,3175,3175,3175,3175,0
|
|
20240422,193000,152762355,3175,3175,3175,3175,0
|
|
20240422,192900,152762355,3175,3175,3175,3175,0
|
|
20240422,192800,152762355,3175,3175,3175,3175,0
|
|
20240422,192700,152762355,3175,3175,3175,3175,0
|
|
20240422,192600,152762355,3175,3175,3175,3175,0
|
|
20240422,192500,152762355,3175,3175,3175,3175,0
|
|
20240422,192400,152762355,3175,3175,3175,3175,0
|
|
20240422,192300,152762355,3175,3175,3175,3175,0
|
|
20240422,192200,152762355,3175,3175,3175,3175,0
|
|
20240422,192100,152762355,3175,3175,3175,3175,0
|
|
20240422,192000,152762355,3175,3175,3175,3175,0
|
|
20240422,191900,152762355,3175,3175,3175,3175,0
|
|
20240422,191800,152762355,3175,3175,3175,3175,0
|
|
20240422,191700,152762355,3175,3175,3175,3175,0
|
|
20240422,191600,152762355,3175,3175,3175,3175,0
|
|
20240422,191500,152762355,3175,3175,3175,3175,0
|
|
20240422,191400,152762355,3175,3175,3175,3175,0
|
|
20240422,191300,152762355,3175,3175,3175,3175,0
|
|
20240422,191200,152762355,3175,3175,3175,3175,0
|
|
20240422,191100,152762355,3175,3175,3175,3175,0
|
|
20240422,191000,152762355,3175,3175,3175,3175,0
|
|
20240422,190900,152762355,3175,3175,3175,3175,0
|
|
20240422,190800,152762355,3175,3175,3175,3175,0
|
|
20240422,190700,152762355,3175,3175,3175,3175,0
|
|
20240422,190600,152762355,3175,3175,3175,3175,0
|
|
20240422,190500,152762355,3175,3175,3175,3175,0
|
|
20240422,190400,152762355,3175,3175,3175,3175,0
|
|
20240422,190300,152762355,3175,3175,3175,3175,80
|
|
20240422,190200,152762355,3175,3175,3175,3175,0
|
|
20240422,190100,152762355,3175,3175,3175,3175,0
|
|
20240422,190000,152762355,3175,3175,3175,3175,0
|
|
20240422,185900,152762355,3175,3175,3175,3175,0
|
|
20240422,185800,152762355,3175,3175,3175,3175,0
|
|
20240422,185700,152762355,3175,3175,3175,3175,0
|
|
20240422,185600,152762355,3175,3175,3175,3175,0
|
|
20240422,185500,152762355,3175,3175,3175,3175,0
|
|
20240422,185400,152762355,3175,3175,3175,3175,0
|
|
20240422,185300,152762355,3175,3175,3175,3175,0
|
|
20240422,185200,152762355,3175,3175,3175,3175,0
|
|
20240422,185100,152762355,3175,3175,3175,3175,0
|
|
20240422,185000,152762355,3175,3175,3175,3175,0
|
|
20240422,184900,152762355,3175,3175,3175,3175,0
|
|
20240422,184800,152762355,3175,3175,3175,3175,0
|
|
20240422,184700,152762355,3175,3175,3175,3175,0
|
|
20240422,184600,152762355,3175,3175,3175,3175,0
|
|
20240422,184500,152762355,3175,3175,3175,3175,0
|
|
20240422,184400,152762355,3175,3175,3175,3175,0
|
|
20240422,184300,152762355,3175,3175,3175,3175,0
|
|
20240422,184200,152762355,3175,3175,3175,3175,0
|
|
20240422,184100,152762355,3175,3175,3175,3175,0
|
|
20240422,184000,152762355,3175,3175,3175,3175,0
|
|
20240422,183900,152762355,3175,3175,3175,3175,0
|
|
20240422,183800,152762355,3175,3175,3175,3175,0
|
|
20240422,183700,152762355,3175,3175,3175,3175,0
|
|
20240422,183600,152762355,3175,3175,3175,3175,0
|
|
20240422,183500,152762355,3175,3175,3175,3175,0
|
|
20240422,183400,152762355,3175,3175,3175,3175,0
|
|
20240422,183300,152762355,3175,3175,3175,3175,80
|
|
20240422,183200,152762355,3175,3175,3175,3175,0
|
|
20240422,183100,152762355,3175,3175,3175,3175,0
|
|
20240422,183000,152762355,3175,3175,3175,3175,0
|
|
20240422,182900,152762355,3175,3175,3175,3175,0
|
|
20240422,182800,152762355,3175,3175,3175,3175,0
|
|
20240422,182700,152762355,3175,3175,3175,3175,0
|
|
20240422,182600,152762355,3175,3175,3175,3175,0
|
|
20240422,182500,152762355,3175,3175,3175,3175,0
|
|
20240422,182400,152762355,3175,3175,3175,3175,0
|
|
20240422,182300,152762355,3175,3175,3175,3175,0
|
|
20240422,182200,152762355,3175,3175,3175,3175,0
|
|
20240422,182100,152762355,3175,3175,3175,3175,0
|
|
20240422,182000,152762355,3175,3175,3175,3175,0
|
|
20240422,181900,152762355,3175,3175,3175,3175,0
|
|
20240422,181800,152762355,3175,3175,3175,3175,0
|
|
20240422,181700,152762355,3175,3175,3175,3175,0
|
|
20240422,181600,152762355,3175,3175,3175,3175,0
|
|
20240422,181500,152762355,3175,3175,3175,3175,0
|
|
20240422,181400,152762355,3175,3175,3175,3175,0
|
|
20240422,181300,152762355,3175,3175,3175,3175,0
|
|
20240422,181200,152762355,3175,3175,3175,3175,0
|
|
20240422,181100,152762355,3175,3175,3175,3175,0
|
|
20240422,181000,152762355,3175,3175,3175,3175,0
|
|
20240422,180900,152762355,3175,3175,3175,3175,0
|
|
20240422,180800,152762355,3175,3175,3175,3175,0
|
|
20240422,180700,152762355,3175,3175,3175,3175,0
|
|
20240422,180600,152762355,3175,3175,3175,3175,0
|
|
20240422,180500,152762355,3175,3175,3175,3175,0
|
|
20240422,180400,152762355,3175,3175,3175,3175,0
|
|
20240422,180300,152762355,3175,3175,3175,3175,80
|
|
20240422,180200,152762355,3175,3175,3175,3175,0
|
|
20240422,180100,152762355,3175,3175,3175,3175,0
|
|
20240422,180000,152762355,3175,3175,3175,3175,0
|
|
20240422,175900,152762355,3175,3175,3175,3175,0
|
|
20240422,175800,152762355,3175,3175,3175,3175,0
|
|
20240422,175700,152762355,3175,3175,3175,3175,0
|
|
20240422,175600,152762355,3175,3175,3175,3175,0
|
|
20240422,175500,152762355,3175,3175,3175,3175,0
|
|
20240422,175400,152762355,3175,3175,3175,3175,0
|
|
20240422,175300,152762355,3175,3175,3175,3175,0
|
|
20240422,175200,152762355,3175,3175,3175,3175,0
|
|
20240422,175100,152762355,3175,3175,3175,3175,0
|
|
20240422,175000,152762355,3175,3175,3175,3175,0
|
|
20240422,174900,152762355,3175,3175,3175,3175,0
|
|
20240422,174800,152762355,3175,3175,3175,3175,0
|
|
20240422,174700,152762355,3175,3175,3175,3175,0
|
|
20240422,174600,152762355,3175,3175,3175,3175,0
|
|
20240422,174500,152762355,3175,3175,3175,3175,0
|
|
20240422,174400,152762355,3175,3175,3175,3175,0
|
|
20240422,174300,152762355,3175,3175,3175,3175,0
|
|
20240422,174200,152762355,3175,3175,3175,3175,0
|
|
20240422,174100,152762355,3175,3175,3175,3175,0
|
|
20240422,174000,152762355,3175,3175,3175,3175,0
|
|
20240422,173900,152762355,3175,3175,3175,3175,0
|
|
20240422,173800,152762355,3175,3175,3175,3175,0
|
|
20240422,173700,152762355,3175,3175,3175,3175,0
|
|
20240422,173600,152762355,3175,3175,3175,3175,0
|
|
20240422,173500,152762355,3175,3175,3175,3175,0
|
|
20240422,173400,152762355,3175,3175,3175,3175,0
|
|
20240422,173300,152762355,3175,3175,3175,3175,80
|
|
20240422,173200,152762355,3175,3175,3175,3175,0
|
|
20240422,173100,152762355,3175,3175,3175,3175,0
|
|
20240422,173000,152762355,3175,3175,3175,3175,0
|
|
20240422,172900,152762355,3175,3175,3175,3175,0
|
|
20240422,172800,152762355,3175,3175,3175,3175,0
|
|
20240422,172700,152762355,3175,3175,3175,3175,0
|
|
20240422,172600,152762355,3175,3175,3175,3175,0
|
|
20240422,172500,152762355,3175,3175,3175,3175,0
|
|
20240422,172400,152762355,3175,3175,3175,3175,0
|
|
20240422,172300,152762355,3175,3175,3175,3175,0
|
|
20240422,172200,152762355,3175,3175,3175,3175,0
|
|
20240422,172100,152762355,3175,3175,3175,3175,0
|
|
20240422,172000,152762355,3175,3175,3175,3175,0
|
|
20240422,171900,152762355,3175,3175,3175,3175,0
|
|
20240422,171800,152762355,3175,3175,3175,3175,0
|
|
20240422,171700,152762355,3175,3175,3175,3175,0
|
|
20240422,171600,152762355,3175,3175,3175,3175,0
|
|
20240422,171500,152762355,3175,3175,3175,3175,0
|
|
20240422,171400,152762355,3175,3175,3175,3175,0
|
|
20240422,171300,152762355,3175,3175,3175,3175,0
|
|
20240422,171200,152762355,3175,3175,3175,3175,0
|
|
20240422,171100,152762355,3175,3175,3175,3175,0
|
|
20240422,171000,152762355,3175,3175,3175,3175,0
|
|
20240422,170900,152762355,3175,3175,3175,3175,0
|
|
20240422,170800,152762355,3175,3175,3175,3175,0
|
|
20240422,170700,152762355,3175,3175,3175,3175,0
|
|
20240422,170600,152762355,3175,3175,3175,3175,0
|
|
20240422,170500,152762355,3175,3175,3175,3175,0
|
|
20240422,170400,152762355,3175,3175,3175,3175,0
|
|
20240422,170300,152762355,3175,3175,3175,3175,80
|
|
20240422,170200,152762355,3175,3175,3175,3175,0
|
|
20240422,170100,152762355,3175,3175,3175,3175,0
|
|
20240422,170000,152762355,3175,3175,3175,3175,0
|
|
20240422,165900,152762355,3175,3175,3175,3175,0
|
|
20240422,165800,152762355,3175,3175,3175,3175,0
|
|
20240422,165700,152762355,3175,3175,3175,3175,0
|
|
20240422,165600,152762355,3175,3175,3175,3175,0
|
|
20240422,165500,152762355,3175,3175,3175,3175,0
|
|
20240422,165400,152762355,3175,3175,3175,3175,0
|
|
20240422,165300,152762355,3175,3175,3175,3175,0
|
|
20240422,165200,152762355,3175,3175,3175,3175,0
|
|
20240422,165100,152762355,3175,3175,3175,3175,0
|
|
20240422,165000,152762355,3175,3175,3175,3175,0
|
|
20240422,164900,152762355,3175,3175,3175,3175,0
|
|
20240422,164800,152762355,3175,3175,3175,3175,0
|
|
20240422,164700,152762355,3175,3175,3175,3175,0
|
|
20240422,164600,152762355,3175,3175,3175,3175,0
|
|
20240422,164500,152762355,3175,3175,3175,3175,0
|
|
20240422,164400,152762355,3175,3175,3175,3175,0
|
|
20240422,164300,152762355,3175,3175,3175,3175,0
|
|
20240422,164200,152762355,3175,3175,3175,3175,0
|
|
20240422,164100,152762355,3175,3175,3175,3175,0
|
|
20240422,164000,152762355,3175,3175,3175,3175,0
|
|
20240422,163900,152762355,3175,3175,3175,3175,0
|
|
20240422,163800,152762355,3175,3175,3175,3175,0
|
|
20240422,163700,152762355,3175,3175,3175,3175,0
|
|
20240422,163600,152762355,3175,3175,3175,3175,0
|
|
20240422,163500,152762355,3175,3175,3175,3175,0
|
|
20240422,163400,152762355,3175,3175,3175,3175,0
|
|
20240422,163300,152762355,3175,3175,3175,3175,80
|
|
20240422,163200,152762355,3175,3175,3175,3175,0
|
|
20240422,163100,152762355,3175,3175,3175,3175,0
|
|
20240422,163000,152762355,3175,3175,3175,3175,0
|
|
20240422,162900,152762355,3175,3175,3175,3175,0
|
|
20240422,162800,152762355,3175,3175,3175,3175,0
|
|
20240422,162700,152762355,3175,3175,3175,3175,0
|
|
20240422,162600,152762355,3175,3175,3175,3175,0
|
|
20240422,162500,152762355,3175,3175,3175,3175,0
|
|
20240422,162400,152762355,3175,3175,3175,3175,0
|
|
20240422,162300,152762355,3175,3175,3175,3175,0
|
|
20240422,162200,152762355,3175,3175,3175,3175,0
|
|
20240422,162100,152762355,3175,3175,3175,3175,0
|
|
20240422,162000,152762355,3175,3175,3175,3175,0
|
|
20240422,161900,152762355,3175,3175,3175,3175,0
|
|
20240422,161800,152762355,3175,3175,3175,3175,0
|
|
20240422,161700,152762355,3175,3175,3175,3175,0
|
|
20240422,161600,152762355,3175,3175,3175,3175,0
|
|
20240422,161500,152762355,3175,3175,3175,3175,0
|
|
20240422,161400,152762355,3175,3175,3175,3175,0
|
|
20240422,161300,152762355,3175,3175,3175,3175,0
|
|
20240422,161200,152762355,3175,3175,3175,3175,0
|
|
20240422,161100,152762355,3175,3175,3175,3175,0
|
|
20240422,161000,152762355,3175,3175,3175,3175,0
|
|
20240422,160900,152762355,3175,3175,3175,3175,0
|
|
20240422,160800,152762355,3175,3175,3175,3175,0
|
|
20240422,160700,152762355,3175,3175,3175,3175,0
|
|
20240422,160600,152762355,3175,3175,3175,3175,0
|
|
20240422,160500,152762355,3175,3175,3175,3175,0
|
|
20240422,160400,152762355,3175,3175,3175,3175,0
|
|
20240422,160300,152762355,3175,3175,3175,3175,80
|
|
20240422,160200,152762355,3175,3175,3175,3175,0
|
|
20240422,160100,152762355,3175,3175,3175,3175,0
|
|
20240422,160000,152762355,3175,3175,3175,3175,0
|
|
20240422,155900,152762355,3175,3175,3175,3175,0
|
|
20240422,155800,152762355,3175,3175,3175,3175,0
|
|
20240422,155700,152762355,3175,3175,3175,3175,0
|
|
20240422,155600,152762355,3175,3175,3175,3175,0
|
|
20240422,155500,152762355,3175,3175,3175,3175,0
|
|
20240422,155400,152762355,3175,3175,3175,3175,0
|
|
20240422,155300,152762355,3175,3175,3175,3175,0
|
|
20240422,155200,152762355,3175,3175,3175,3175,0
|
|
20240422,155100,152762355,3175,3175,3175,3175,0
|
|
20240422,155000,152762355,3175,3175,3175,3175,0
|
|
20240422,154900,152762355,3175,3175,3175,3175,0
|
|
20240422,154800,152762355,3175,3175,3175,3175,0
|
|
20240422,154700,152762355,3175,3175,3175,3175,0
|
|
20240422,154600,152762355,3175,3175,3175,3175,0
|
|
20240422,154500,152762355,3175,3175,3175,3175,0
|
|
20240422,154400,152762355,3175,3175,3175,3175,0
|
|
20240422,154300,152762355,3175,3175,3175,3175,0
|
|
20240422,154200,152762355,3175,3175,3175,3175,0
|
|
20240422,154100,152762355,3175,3175,3175,3175,0
|
|
20240422,154000,152762355,3175,3175,3175,3175,0
|
|
20240422,153900,152762355,3175,3175,3175,3175,0
|
|
20240422,153800,152762355,3175,3175,3175,3175,0
|
|
20240422,153700,152762355,3175,3175,3175,3175,0
|
|
20240422,153600,152762355,3175,3175,3175,3175,0
|
|
20240422,153500,152762355,3175,3175,3175,3175,0
|
|
20240422,153400,152762355,3175,3175,3175,3175,0
|
|
20240422,153300,152762355,3175,3175,3175,3175,80
|
|
20240422,153200,152762355,3175,3175,3175,3175,0
|
|
20240422,153100,152762355,3175,3175,3175,3175,0
|
|
20240422,153000,152762355,3175,3175,3175,3175,80
|
|
20240422,152900,152508355,3175,3175,3175,3175,0
|
|
20240422,152800,152508355,3175,3175,3175,3175,0
|
|
20240422,152700,152508355,3175,3175,3175,3175,0
|
|
20240422,152600,152508355,3175,3175,3175,3175,0
|
|
20240422,152500,152508355,3175,3175,3175,3175,0
|
|
20240422,152400,152508355,3175,3175,3175,3175,0
|
|
20240422,152300,152508355,3175,3175,3175,3175,0
|
|
20240422,152200,152508355,3175,3175,3175,3175,0
|
|
20240422,152100,152508355,3175,3175,3175,3175,0
|
|
20240422,152000,152508355,3175,3175,3175,3175,0
|
|
20240422,151900,152508355,3175,3175,3175,3175,0
|
|
20240422,151800,152508355,3175,3175,3175,3175,0
|
|
20240422,151700,152508355,3175,3175,3175,3175,0
|
|
20240422,151600,152508355,3175,3175,3175,3175,0
|
|
20240422,151500,152508355,3175,3175,3175,3175,0
|
|
20240422,151400,152508355,3175,3175,3175,3175,0
|
|
20240422,151300,152508355,3175,3175,3175,3175,158
|
|
20240422,151200,152006705,3175,3175,3175,3175,0
|
|
20240422,151100,152006705,3175,3175,3175,3175,0
|
|
20240422,151000,152006705,3175,3175,3175,3175,100
|
|
20240422,150900,151689205,3175,3175,3175,3175,0
|
|
20240422,150800,151689205,3175,3175,3175,3175,0
|
|
20240422,150700,151689205,3175,3155,3175,3155,18
|
|
20240422,150600,151632395,3155,3155,3155,3155,1000
|
|
20240422,150500,148477395,3175,3175,3175,3175,0
|
|
20240422,150400,148477395,3175,3175,3175,3175,0
|
|
20240422,150300,148477395,3175,3175,3175,3175,0
|
|
20240422,150200,148477395,3175,3175,3175,3175,0
|
|
20240422,150100,148477395,3175,3175,3175,3175,0
|
|
20240422,150000,148477395,3175,3155,3175,3155,70
|
|
20240422,145900,148256425,3175,3175,3175,3175,100
|
|
20240422,145800,147938925,3175,3175,3175,3175,0
|
|
20240422,145700,147938925,3175,3175,3175,3175,2
|
|
20240422,145600,147932575,3155,3155,3155,3155,1
|
|
20240422,145500,147929420,3180,3165,3180,3165,562
|
|
20240422,145400,146147495,3165,3165,3165,3165,30
|
|
20240422,145300,146052545,3165,3160,3165,3160,38
|
|
20240422,145200,145932460,3165,3155,3165,3155,18
|
|
20240422,145100,145875660,3155,3155,3155,3155,0
|
|
20240422,145000,145875660,3155,3155,3155,3155,124
|
|
20240422,144900,145484440,3165,3165,3165,3165,7
|
|
20240422,144800,145462285,3165,3165,3165,3165,0
|
|
20240422,144700,145462285,3165,3165,3165,3165,0
|
|
20240422,144600,145462285,3165,3165,3165,3165,0
|
|
20240422,144500,145462285,3165,3165,3165,3165,0
|
|
20240422,144400,145462285,3165,3165,3165,3165,250
|
|
20240422,144300,144671035,3165,3165,3165,3165,0
|
|
20240422,144200,144671035,3165,3165,3165,3165,0
|
|
20240422,144100,144671035,3165,3165,3165,3165,0
|
|
20240422,144000,144671035,3165,3165,3165,3165,56
|
|
20240422,143900,144493795,3165,3165,3165,3165,0
|
|
20240422,143800,144493795,3165,3165,3165,3165,22
|
|
20240422,143700,144424165,3165,3165,3165,3165,0
|
|
20240422,143600,144424165,3165,3165,3165,3165,0
|
|
20240422,143500,144424165,3165,3165,3165,3165,0
|
|
20240422,143400,144424165,3165,3165,3165,3165,0
|
|
20240422,143300,144424165,3165,3165,3165,3165,0
|
|
20240422,143200,144424165,3165,3165,3165,3165,0
|
|
20240422,143100,144424165,3165,3165,3165,3165,2
|
|
20240422,143000,144417835,3180,3180,3180,3180,0
|
|
20240422,142900,144417835,3180,3170,3180,3165,19
|
|
20240422,142800,144357595,3180,3165,3180,3165,4
|
|
20240422,142700,144344905,3180,3165,3180,3165,7
|
|
20240422,142600,144322660,3180,3160,3180,3160,47
|
|
20240422,142500,144173250,3180,3160,3180,3160,6
|
|
20240422,142400,144154230,3180,3160,3180,3160,1583
|
|
20240422,142300,139136170,3170,3160,3170,3160,2
|
|
20240422,142200,139129840,3170,3170,3170,3170,0
|
|
20240422,142100,139129840,3170,3160,3170,3160,5
|
|
20240422,142000,139114000,3170,3160,3170,3160,43
|
|
20240422,141900,138978110,3160,3160,3160,3160,0
|
|
20240422,141800,138978110,3160,3160,3160,3160,0
|
|
20240422,141700,138978110,3160,3160,3160,3160,0
|
|
20240422,141600,138978110,3160,3160,3160,3160,7
|
|
20240422,141500,138955990,3160,3160,3160,3160,0
|
|
20240422,141400,138955990,3160,3160,3170,3160,3
|
|
20240422,141300,138946500,3170,3170,3170,3170,0
|
|
20240422,141200,138946500,3170,3170,3170,3170,0
|
|
20240422,141100,138946500,3170,3170,3170,3170,0
|
|
20240422,141000,138946500,3170,3150,3170,3145,117
|
|
20240422,140900,138576235,3145,3145,3145,3145,0
|
|
20240422,140800,138576235,3145,3145,3145,3145,0
|
|
20240422,140700,138576235,3145,3145,3145,3145,17
|
|
20240422,140600,138522770,3145,3145,3145,3145,781
|
|
20240422,140500,136066525,3160,3155,3160,3155,7
|
|
20240422,140400,136044410,3160,3160,3160,3160,0
|
|
20240422,140300,136044410,3160,3160,3160,3160,146
|
|
20240422,140200,135583050,3170,3170,3170,3170,0
|
|
20240422,140100,135583050,3170,3170,3170,3170,0
|
|
20240422,140000,135583050,3170,3160,3170,3160,3
|
|
20240422,135900,135573550,3155,3160,3160,3145,1042
|
|
20240422,135800,132289020,3170,3170,3170,3170,0
|
|
20240422,135700,132289020,3170,3170,3170,3170,0
|
|
20240422,135600,132289020,3170,3170,3170,3170,0
|
|
20240422,135500,132289020,3170,3170,3170,3170,0
|
|
20240422,135400,132289020,3170,3170,3170,3170,8
|
|
20240422,135300,132263660,3170,3170,3170,3170,0
|
|
20240422,135200,132263660,3170,3170,3170,3170,0
|
|
20240422,135100,132263660,3170,3170,3170,3170,0
|
|
20240422,135000,132263660,3170,3170,3170,3170,0
|
|
20240422,134900,132263660,3170,3170,3170,3170,0
|
|
20240422,134800,132263660,3170,3170,3170,3170,1
|
|
20240422,134700,132260490,3170,3165,3170,3165,20
|
|
20240422,134600,132197115,3165,3155,3170,3155,30
|
|
20240422,134500,132102290,3155,3155,3155,3155,16
|
|
20240422,134400,132051810,3165,3165,3165,3165,3
|
|
20240422,134300,132042315,3165,3155,3170,3155,25
|
|
20240422,134200,131963330,3155,3170,3170,3155,152
|
|
20240422,134100,131483690,3170,3170,3170,3170,0
|
|
20240422,134000,131483690,3170,3170,3170,3170,41
|
|
20240422,133900,131353720,3160,3160,3160,3160,10
|
|
20240422,133800,131322120,3170,3170,3170,3170,0
|
|
20240422,133700,131322120,3170,3170,3170,3170,0
|
|
20240422,133600,131322120,3170,3170,3170,3170,16
|
|
20240422,133500,131271400,3185,3185,3185,3185,0
|
|
20240422,133400,131271400,3185,3185,3185,3185,0
|
|
20240422,133300,131271400,3185,3185,3185,3185,0
|
|
20240422,133200,131271400,3185,3185,3185,3185,7
|
|
20240422,133100,131249105,3185,3165,3185,3165,317
|
|
20240422,133000,130241255,3165,3165,3165,3165,80
|
|
20240422,132900,129988055,3180,3180,3180,3180,0
|
|
20240422,132800,129988055,3180,3180,3180,3180,0
|
|
20240422,132700,129988055,3180,3175,3180,3175,6
|
|
20240422,132600,129968980,3180,3175,3180,3175,53
|
|
20240422,132500,129800445,3180,3180,3180,3180,0
|
|
20240422,132400,129800445,3180,3180,3180,3180,0
|
|
20240422,132300,129800445,3180,3180,3180,3180,0
|
|
20240422,132200,129800445,3180,3180,3180,3180,0
|
|
20240422,132100,129800445,3180,3175,3180,3175,7
|
|
20240422,132000,129778190,3175,3175,3175,3175,41
|
|
20240422,131900,129648015,3185,3185,3185,3185,0
|
|
20240422,131800,129648015,3185,3175,3185,3175,300
|
|
20240422,131700,128693640,3180,3175,3180,3175,78
|
|
20240422,131600,128445605,3185,3185,3185,3185,0
|
|
20240422,131500,128445605,3185,3175,3185,3175,300
|
|
20240422,131400,127491395,3180,3175,3180,3175,46
|
|
20240422,131300,127345125,3185,3185,3185,3185,0
|
|
20240422,131200,127345125,3185,3175,3185,3175,500
|
|
20240422,131100,125756500,3175,3175,3175,3175,100
|
|
20240422,131000,125439000,3170,3170,3175,3170,21
|
|
20240422,130900,125372335,3175,3170,3175,3170,8
|
|
20240422,130800,125346940,3180,3170,3180,3170,127
|
|
20240422,130700,124943260,3185,3170,3185,3170,2
|
|
20240422,130600,124936905,3185,3165,3185,3165,880
|
|
20240422,130500,122139495,3175,3175,3175,3175,0
|
|
20240422,130400,122139495,3175,3175,3175,3175,0
|
|
20240422,130300,122139495,3175,3165,3175,3165,6
|
|
20240422,130200,122120475,3175,3165,3175,3165,4
|
|
20240422,130100,122107795,3175,3160,3175,3160,25
|
|
20240422,130000,122028695,3160,3160,3160,3160,6243
|
|
20240422,125900,102300815,3160,3150,3160,3150,4160
|
|
20240422,125800,89161805,3150,3150,3150,3150,745
|
|
20240422,125700,86815055,3150,3150,3150,3150,5
|
|
20240422,125600,86799305,3150,3150,3150,3150,158
|
|
20240422,125500,86301605,3150,3150,3150,3150,0
|
|
20240422,125400,86301605,3150,3150,3150,3150,0
|
|
20240422,125300,86301605,3150,3150,3150,3150,0
|
|
20240422,125200,86301605,3150,3150,3150,3150,0
|
|
20240422,125100,86301605,3150,3150,3150,3150,32
|
|
20240422,125000,86200805,3150,3150,3150,3150,0
|
|
20240422,124900,86200805,3150,3150,3150,3150,0
|
|
20240422,124800,86200805,3150,3150,3150,3150,6
|
|
20240422,124700,86181905,3145,3145,3145,3145,0
|
|
20240422,124600,86181905,3145,3145,3145,3145,17
|
|
20240422,124500,86128440,3145,3145,3145,3145,223
|
|
20240422,124400,85427105,3150,3150,3150,3150,0
|
|
20240422,124300,85427105,3150,3150,3150,3150,0
|
|
20240422,124200,85427105,3150,3150,3150,3150,0
|
|
20240422,124100,85427105,3150,3150,3150,3150,0
|
|
20240422,124000,85427105,3150,3150,3150,3150,41
|
|
20240422,123900,85297955,3145,3145,3145,3145,0
|
|
20240422,123800,85297955,3145,3145,3145,3145,0
|
|
20240422,123700,85297955,3145,3145,3145,3145,18
|
|
20240422,123600,85241345,3145,3145,3145,3145,540
|
|
20240422,123500,83543045,3150,3150,3150,3150,6
|
|
20240422,123400,83524145,3150,3150,3150,3150,7
|
|
20240422,123300,83502095,3150,3150,3150,3150,0
|
|
20240422,123200,83502095,3150,3150,3150,3150,0
|
|
20240422,123100,83502095,3150,3150,3150,3150,0
|
|
20240422,123000,83502095,3150,3150,3150,3150,0
|
|
20240422,122900,83502095,3150,3150,3150,3150,0
|
|
20240422,122800,83502095,3150,3150,3150,3150,0
|
|
20240422,122700,83502095,3150,3150,3150,3150,0
|
|
20240422,122600,83502095,3150,3150,3150,3150,0
|
|
20240422,122500,83502095,3150,3150,3150,3150,0
|
|
20240422,122400,83502095,3150,3150,3150,3150,0
|
|
20240422,122300,83502095,3150,3150,3150,3150,0
|
|
20240422,122200,83502095,3150,3150,3150,3150,6
|
|
20240422,122100,83483195,3150,3150,3150,3150,0
|
|
20240422,122000,83483195,3150,3150,3150,3150,41
|
|
20240422,121900,83354045,3150,3150,3150,3150,0
|
|
20240422,121800,83354045,3150,3150,3150,3150,100
|
|
20240422,121700,83039045,3150,3150,3150,3150,0
|
|
20240422,121600,83039045,3150,3145,3150,3145,19
|
|
20240422,121500,82979285,3145,3145,3145,3145,565
|
|
20240422,121400,81202360,3150,3150,3150,3150,0
|
|
20240422,121300,81202360,3150,3150,3150,3150,0
|
|
20240422,121200,81202360,3150,3150,3150,3150,0
|
|
20240422,121100,81202360,3150,3150,3150,3150,6
|
|
20240422,121000,81183460,3150,3150,3150,3150,0
|
|
20240422,120900,81183460,3150,3150,3150,3150,6
|
|
20240422,120800,81164560,3150,3150,3150,3150,0
|
|
20240422,120700,81164560,3150,3150,3150,3150,0
|
|
20240422,120600,81164560,3150,3150,3150,3150,0
|
|
20240422,120500,81164560,3150,3150,3150,3150,0
|
|
20240422,120400,81164560,3150,3150,3150,3150,0
|
|
20240422,120300,81164560,3150,3150,3150,3150,0
|
|
20240422,120200,81164560,3150,3150,3150,3150,173
|
|
20240422,120100,80619610,3150,3150,3150,3150,0
|
|
20240422,120000,80619610,3150,3150,3150,3150,142
|
|
20240422,115900,80172310,3145,3145,3145,3145,0
|
|
20240422,115800,80172310,3145,3145,3145,3145,18
|
|
20240422,115700,80115700,3145,3145,3145,3145,27
|
|
20240422,115600,80030785,3150,3150,3150,3150,6
|
|
20240422,115500,80011885,3145,3145,3145,3145,18
|
|
20240422,115400,79955275,3145,3145,3145,3145,0
|
|
20240422,115300,79955275,3145,3145,3145,3145,0
|
|
20240422,115200,79955275,3145,3145,3145,3145,18
|
|
20240422,115100,79898665,3145,3145,3145,3145,1
|
|
20240422,115000,79895520,3145,3145,3145,3145,0
|
|
20240422,114900,79895520,3145,3145,3145,3145,18
|
|
20240422,114800,79838910,3145,3150,3150,3145,175
|
|
20240422,114700,79287850,3150,3150,3150,3150,0
|
|
20240422,114600,79287850,3150,3150,3150,3150,18
|
|
20240422,114500,79231150,3150,3150,3150,3150,215
|
|
20240422,114400,78553900,3150,3150,3150,3150,0
|
|
20240422,114300,78553900,3150,3150,3150,3150,6
|
|
20240422,114200,78535000,3150,3150,3150,3150,0
|
|
20240422,114100,78535000,3150,3150,3150,3150,500
|
|
20240422,114000,76960000,3145,3155,3155,3145,442
|
|
20240422,113900,75569490,3155,3155,3155,3155,80
|
|
20240422,113800,75317090,3155,3155,3155,3155,0
|
|
20240422,113700,75317090,3155,3155,3155,3155,0
|
|
20240422,113600,75317090,3155,3155,3155,3155,86
|
|
20240422,113500,75045760,3155,3155,3155,3155,0
|
|
20240422,113400,75045760,3155,3155,3155,3155,0
|
|
20240422,113300,75045760,3155,3155,3155,3155,0
|
|
20240422,113200,75045760,3155,3155,3155,3155,0
|
|
20240422,113100,75045760,3155,3155,3155,3155,0
|
|
20240422,113000,75045760,3155,3155,3155,3155,6
|
|
20240422,112900,75026830,3150,3150,3150,3150,0
|
|
20240422,112800,75026830,3150,3145,3150,3145,2457
|
|
20240422,112700,67287370,3145,3145,3145,3145,0
|
|
20240422,112600,67287370,3145,3145,3145,3145,0
|
|
20240422,112500,67287370,3145,3145,3145,3145,18
|
|
20240422,112400,67230760,3145,3145,3145,3145,35
|
|
20240422,112300,67120685,3150,3150,3150,3150,0
|
|
20240422,112200,67120685,3150,3150,3150,3150,1
|
|
20240422,112100,67117535,3150,3150,3150,3150,100
|
|
20240422,112000,66802535,3150,3150,3150,3150,42
|
|
20240422,111900,66670235,3150,3150,3150,3150,0
|
|
20240422,111800,66670235,3150,3150,3150,3150,40
|
|
20240422,111700,66544235,3150,3150,3150,3150,2006
|
|
20240422,111600,60225335,3145,3140,3145,3140,40
|
|
20240422,111500,60099625,3140,3140,3140,3140,873
|
|
20240422,111400,57358405,3140,3140,3140,3140,0
|
|
20240422,111300,57358405,3140,3140,3140,3140,18
|
|
20240422,111200,57301885,3140,3140,3140,3140,23
|
|
20240422,111100,57229665,3145,3145,3145,3145,392
|
|
20240422,111000,55996825,3150,3150,3150,3150,0
|
|
20240422,110900,55996825,3150,3150,3150,3150,0
|
|
20240422,110800,55996825,3150,3150,3150,3150,0
|
|
20240422,110700,55996825,3150,3150,3150,3150,4
|
|
20240422,110600,55984225,3150,3150,3150,3150,0
|
|
20240422,110500,55984225,3150,3150,3150,3150,0
|
|
20240422,110400,55984225,3150,3145,3150,3145,24
|
|
20240422,110300,55908715,3145,3145,3145,3145,0
|
|
20240422,110200,55908715,3145,3145,3145,3145,0
|
|
20240422,110100,55908715,3145,3145,3145,3145,18
|
|
20240422,110000,55852105,3145,3150,3150,3145,53
|
|
20240422,105900,55685210,3150,3150,3150,3150,0
|
|
20240422,105800,55685210,3150,3150,3150,3150,0
|
|
20240422,105700,55685210,3150,3150,3150,3150,0
|
|
20240422,105600,55685210,3150,3150,3150,3150,0
|
|
20240422,105500,55685210,3150,3150,3150,3150,0
|
|
20240422,105400,55685210,3150,3150,3150,3150,0
|
|
20240422,105300,55685210,3150,3150,3150,3150,0
|
|
20240422,105200,55685210,3150,3150,3150,3150,0
|
|
20240422,105100,55685210,3150,3150,3150,3145,8
|
|
20240422,105000,55660015,3145,3145,3145,3145,97
|
|
20240422,104900,55354950,3145,3145,3145,3145,18
|
|
20240422,104800,55298340,3145,3145,3145,3145,0
|
|
20240422,104700,55298340,3145,3145,3145,3145,0
|
|
20240422,104600,55298340,3145,3145,3145,3145,26
|
|
20240422,104500,55216570,3145,3145,3145,3145,144
|
|
20240422,104400,54763690,3145,3140,3145,3140,2
|
|
20240422,104300,54757405,3140,3140,3140,3140,18
|
|
20240422,104200,54700885,3140,3140,3140,3140,109
|
|
20240422,104100,54358625,3145,3145,3145,3145,1
|
|
20240422,104000,54355480,3145,3145,3145,3145,45
|
|
20240422,103900,54213955,3145,3145,3145,3145,1450
|
|
20240422,103800,49653705,3150,3150,3150,3150,6
|
|
20240422,103700,49634805,3150,3150,3150,3150,0
|
|
20240422,103600,49634805,3150,3150,3150,3150,0
|
|
20240422,103500,49634805,3150,3150,3150,3150,3
|
|
20240422,103400,49625355,3150,3150,3150,3150,0
|
|
20240422,103300,49625355,3150,3150,3150,3150,0
|
|
20240422,103200,49625355,3150,3150,3150,3150,0
|
|
20240422,103100,49625355,3150,3150,3150,3150,1
|
|
20240422,103000,49622205,3150,3150,3150,3150,200
|
|
20240422,102900,48992205,3150,3150,3150,3150,0
|
|
20240422,102800,48992205,3150,3150,3150,3150,0
|
|
20240422,102700,48992205,3150,3150,3150,3150,0
|
|
20240422,102600,48992205,3150,3150,3150,3150,0
|
|
20240422,102500,48992205,3150,3150,3150,3150,6
|
|
20240422,102400,48973305,3150,3150,3150,3150,0
|
|
20240422,102300,48973305,3150,3150,3150,3150,0
|
|
20240422,102200,48973305,3150,3150,3150,3150,0
|
|
20240422,102100,48973305,3150,3150,3150,3150,0
|
|
20240422,102000,48973305,3150,3150,3150,3150,42
|
|
20240422,101900,48841005,3145,3150,3150,3145,14
|
|
20240422,101800,48796915,3150,3150,3150,3150,0
|
|
20240422,101700,48796915,3150,3150,3150,3150,0
|
|
20240422,101600,48796915,3150,3150,3150,3150,0
|
|
20240422,101500,48796915,3150,3150,3150,3150,0
|
|
20240422,101400,48796915,3150,3150,3150,3150,0
|
|
20240422,101300,48796915,3150,3150,3150,3150,0
|
|
20240422,101200,48796915,3150,3150,3150,3150,6
|
|
20240422,101100,48778015,3150,3150,3150,3150,0
|
|
20240422,101000,48778015,3150,3150,3150,3150,65
|
|
20240422,100900,48573265,3150,3150,3150,3150,0
|
|
20240422,100800,48573265,3150,3150,3150,3150,2
|
|
20240422,100700,48566965,3140,3140,3140,3140,1
|
|
20240422,100600,48563825,3150,3150,3150,3150,0
|
|
20240422,100500,48563825,3150,3150,3150,3150,0
|
|
20240422,100400,48563825,3150,3150,3150,3150,0
|
|
20240422,100300,48563825,3150,3150,3150,3150,100
|
|
20240422,100200,48248825,3140,3140,3140,3140,0
|
|
20240422,100100,48248825,3140,3140,3140,3140,18
|
|
20240422,100000,48192305,3140,3150,3150,3140,691
|
|
20240422,095900,46021830,3150,3150,3150,3150,6
|
|
20240422,095800,46002930,3150,3150,3150,3150,0
|
|
20240422,095700,46002930,3150,3150,3150,3150,0
|
|
20240422,095600,46002930,3150,3150,3150,3150,0
|
|
20240422,095500,46002930,3150,3150,3150,3150,0
|
|
20240422,095400,46002930,3150,3150,3150,3150,22
|
|
20240422,095300,45933630,3145,3145,3145,3145,0
|
|
20240422,095200,45933630,3145,3145,3145,3145,38
|
|
20240422,095100,45814120,3145,3145,3145,3145,0
|
|
20240422,095000,45814120,3145,3145,3145,3145,0
|
|
20240422,094900,45814120,3145,3145,3145,3145,18
|
|
20240422,094800,45757510,3145,3145,3145,3145,0
|
|
20240422,094700,45757510,3145,3145,3145,3145,50
|
|
20240422,094600,45600260,3150,3145,3150,3145,149
|
|
20240422,094500,45131625,3150,3150,3150,3150,0
|
|
20240422,094400,45131625,3150,3150,3150,3150,0
|
|
20240422,094300,45131625,3150,3150,3150,3150,0
|
|
20240422,094200,45131625,3150,3150,3150,3150,0
|
|
20240422,094100,45131625,3150,3150,3150,3150,0
|
|
20240422,094000,45131625,3150,3150,3150,3150,42
|
|
20240422,093900,44999325,3145,3145,3145,3145,0
|
|
20240422,093800,44999325,3145,3145,3145,3145,18
|
|
20240422,093700,44942715,3140,3140,3140,3140,139
|
|
20240422,093600,44506255,3140,3135,3140,3135,2389
|
|
20240422,093500,37014240,3130,3130,3130,3130,612
|
|
20240422,093400,35098680,3135,3135,3135,3135,0
|
|
20240422,093300,35098680,3135,3125,3135,3125,295
|
|
20240422,093200,34176745,3125,3125,3125,3125,0
|
|
20240422,093100,34176745,3125,3130,3130,3125,279
|
|
20240422,093000,33303560,3130,3130,3130,3130,17
|
|
20240422,092900,33250350,3130,3130,3130,3130,17
|
|
20240422,092800,33197140,3130,3130,3130,3130,35
|
|
20240422,092700,33087590,3130,3135,3140,3130,1488
|
|
20240422,092600,28425570,3135,3135,3135,3135,18
|
|
20240422,092500,28369140,3135,3135,3135,3135,115
|
|
20240422,092400,28008615,3135,3135,3135,3135,18
|
|
20240422,092300,27952185,3140,3135,3140,3135,19
|
|
20240422,092200,27892615,3135,3135,3135,3135,35
|
|
20240422,092100,27782890,3135,3135,3135,3135,957
|
|
20240422,092000,24782695,3130,3140,3140,3130,60
|
|
20240422,091900,24594475,3130,3130,3130,3130,537
|
|
20240422,091800,22913665,3130,3130,3130,3130,197
|
|
20240422,091700,22297055,3130,3140,3145,3130,337
|
|
20240422,091600,21237320,3130,3130,3130,3130,36
|
|
20240422,091500,21124640,3130,3130,3130,3130,399
|
|
20240422,091400,19875770,3130,3130,3130,3130,18
|
|
20240422,091300,19819430,3130,3130,3130,3130,36
|
|
20240422,091200,19706750,3130,3130,3130,3130,18
|
|
20240422,091100,19650410,3130,3135,3135,3130,18
|
|
20240422,091000,19594020,3130,3130,3130,3130,36
|
|
20240422,090900,19481340,3130,3130,3130,3130,18
|
|
20240422,090800,19425000,3145,3135,3145,3130,2116
|
|
20240422,090700,12774605,3130,3145,3145,3130,39
|
|
20240422,090600,12652270,3145,3130,3145,3130,469
|
|
20240422,090500,11184090,3130,3145,3145,3130,279
|
|
20240422,090400,10310770,3130,3130,3130,3130,40
|
|
20240422,090300,10185570,3130,3155,3155,3130,29
|
|
20240422,090200,10094550,3130,3130,3130,3130,19
|
|
20240422,090100,10035080,3130,3140,3140,3130,58
|
|
20240422,090000,9853140,3140,3155,3155,3140,3122
|