681 lines
32 KiB
CSV
681 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240422,201800,122723500,3490,3490,3490,3490,1098
|
|
20240422,201700,122723500,3490,3490,3490,3490,0
|
|
20240422,201600,122723500,3490,3490,3490,3490,0
|
|
20240422,201500,122723500,3490,3490,3490,3490,0
|
|
20240422,201400,122723500,3490,3490,3490,3490,0
|
|
20240422,201300,122723500,3490,3490,3490,3490,0
|
|
20240422,201200,122723500,3490,3490,3490,3490,0
|
|
20240422,201100,122723500,3490,3490,3490,3490,0
|
|
20240422,201000,122723500,3490,3490,3490,3490,0
|
|
20240422,200900,122723500,3490,3490,3490,3490,0
|
|
20240422,200800,122723500,3490,3490,3490,3490,0
|
|
20240422,200700,122723500,3490,3490,3490,3490,0
|
|
20240422,200600,122723500,3490,3490,3490,3490,0
|
|
20240422,200500,122723500,3490,3490,3490,3490,0
|
|
20240422,200400,122723500,3490,3490,3490,3490,0
|
|
20240422,200300,122723500,3490,3490,3490,3490,0
|
|
20240422,200200,122723500,3490,3490,3490,3490,0
|
|
20240422,200100,122723500,3490,3490,3490,3490,0
|
|
20240422,200000,122723500,3490,3490,3490,3490,0
|
|
20240422,195900,122723500,3490,3490,3490,3490,0
|
|
20240422,195800,122723500,3490,3490,3490,3490,0
|
|
20240422,195700,122723500,3490,3490,3490,3490,0
|
|
20240422,195600,122723500,3490,3490,3490,3490,0
|
|
20240422,195500,122723500,3490,3490,3490,3490,0
|
|
20240422,195400,122723500,3490,3490,3490,3490,0
|
|
20240422,195300,122723500,3490,3490,3490,3490,0
|
|
20240422,195200,122723500,3490,3490,3490,3490,0
|
|
20240422,195100,122723500,3490,3490,3490,3490,0
|
|
20240422,195000,122723500,3490,3490,3490,3490,0
|
|
20240422,194900,122723500,3490,3490,3490,3490,0
|
|
20240422,194800,122723500,3490,3490,3490,3490,1098
|
|
20240422,194700,122723500,3490,3490,3490,3490,0
|
|
20240422,194600,122723500,3490,3490,3490,3490,0
|
|
20240422,194500,122723500,3490,3490,3490,3490,0
|
|
20240422,194400,122723500,3490,3490,3490,3490,0
|
|
20240422,194300,122723500,3490,3490,3490,3490,0
|
|
20240422,194200,122723500,3490,3490,3490,3490,0
|
|
20240422,194100,122723500,3490,3490,3490,3490,0
|
|
20240422,194000,122723500,3490,3490,3490,3490,0
|
|
20240422,193900,122723500,3490,3490,3490,3490,0
|
|
20240422,193800,122723500,3490,3490,3490,3490,0
|
|
20240422,193700,122723500,3490,3490,3490,3490,0
|
|
20240422,193600,122723500,3490,3490,3490,3490,0
|
|
20240422,193500,122723500,3490,3490,3490,3490,0
|
|
20240422,193400,122723500,3490,3490,3490,3490,0
|
|
20240422,193300,122723500,3490,3490,3490,3490,0
|
|
20240422,193200,122723500,3490,3490,3490,3490,0
|
|
20240422,193100,122723500,3490,3490,3490,3490,0
|
|
20240422,193000,122723500,3490,3490,3490,3490,0
|
|
20240422,192900,122723500,3490,3490,3490,3490,0
|
|
20240422,192800,122723500,3490,3490,3490,3490,0
|
|
20240422,192700,122723500,3490,3490,3490,3490,0
|
|
20240422,192600,122723500,3490,3490,3490,3490,0
|
|
20240422,192500,122723500,3490,3490,3490,3490,0
|
|
20240422,192400,122723500,3490,3490,3490,3490,0
|
|
20240422,192300,122723500,3490,3490,3490,3490,0
|
|
20240422,192200,122723500,3490,3490,3490,3490,0
|
|
20240422,192100,122723500,3490,3490,3490,3490,0
|
|
20240422,192000,122723500,3490,3490,3490,3490,0
|
|
20240422,191900,122723500,3490,3490,3490,3490,0
|
|
20240422,191800,122723500,3490,3490,3490,3490,1098
|
|
20240422,191700,122723500,3490,3490,3490,3490,0
|
|
20240422,191600,122723500,3490,3490,3490,3490,0
|
|
20240422,191500,122723500,3490,3490,3490,3490,0
|
|
20240422,191400,122723500,3490,3490,3490,3490,0
|
|
20240422,191300,122723500,3490,3490,3490,3490,0
|
|
20240422,191200,122723500,3490,3490,3490,3490,0
|
|
20240422,191100,122723500,3490,3490,3490,3490,0
|
|
20240422,191000,122723500,3490,3490,3490,3490,0
|
|
20240422,190900,122723500,3490,3490,3490,3490,0
|
|
20240422,190800,122723500,3490,3490,3490,3490,0
|
|
20240422,190700,122723500,3490,3490,3490,3490,0
|
|
20240422,190600,122723500,3490,3490,3490,3490,0
|
|
20240422,190500,122723500,3490,3490,3490,3490,0
|
|
20240422,190400,122723500,3490,3490,3490,3490,0
|
|
20240422,190300,122723500,3490,3490,3490,3490,0
|
|
20240422,190200,122723500,3490,3490,3490,3490,0
|
|
20240422,190100,122723500,3490,3490,3490,3490,0
|
|
20240422,190000,122723500,3490,3490,3490,3490,0
|
|
20240422,185900,122723500,3490,3490,3490,3490,0
|
|
20240422,185800,122723500,3490,3490,3490,3490,0
|
|
20240422,185700,122723500,3490,3490,3490,3490,0
|
|
20240422,185600,122723500,3490,3490,3490,3490,0
|
|
20240422,185500,122723500,3490,3490,3490,3490,0
|
|
20240422,185400,122723500,3490,3490,3490,3490,0
|
|
20240422,185300,122723500,3490,3490,3490,3490,0
|
|
20240422,185200,122723500,3490,3490,3490,3490,0
|
|
20240422,185100,122723500,3490,3490,3490,3490,0
|
|
20240422,185000,122723500,3490,3490,3490,3490,0
|
|
20240422,184900,122723500,3490,3490,3490,3490,0
|
|
20240422,184800,122723500,3490,3490,3490,3490,1098
|
|
20240422,184700,122723500,3490,3490,3490,3490,0
|
|
20240422,184600,122723500,3490,3490,3490,3490,0
|
|
20240422,184500,122723500,3490,3490,3490,3490,0
|
|
20240422,184400,122723500,3490,3490,3490,3490,0
|
|
20240422,184300,122723500,3490,3490,3490,3490,0
|
|
20240422,184200,122723500,3490,3490,3490,3490,0
|
|
20240422,184100,122723500,3490,3490,3490,3490,0
|
|
20240422,184000,122723500,3490,3490,3490,3490,0
|
|
20240422,183900,122723500,3490,3490,3490,3490,0
|
|
20240422,183800,122723500,3490,3490,3490,3490,0
|
|
20240422,183700,122723500,3490,3490,3490,3490,0
|
|
20240422,183600,122723500,3490,3490,3490,3490,0
|
|
20240422,183500,122723500,3490,3490,3490,3490,0
|
|
20240422,183400,122723500,3490,3490,3490,3490,0
|
|
20240422,183300,122723500,3490,3490,3490,3490,0
|
|
20240422,183200,122723500,3490,3490,3490,3490,0
|
|
20240422,183100,122723500,3490,3490,3490,3490,0
|
|
20240422,183000,122723500,3490,3490,3490,3490,0
|
|
20240422,182900,122723500,3490,3490,3490,3490,0
|
|
20240422,182800,122723500,3490,3490,3490,3490,0
|
|
20240422,182700,122723500,3490,3490,3490,3490,0
|
|
20240422,182600,122723500,3490,3490,3490,3490,0
|
|
20240422,182500,122723500,3490,3490,3490,3490,0
|
|
20240422,182400,122723500,3490,3490,3490,3490,0
|
|
20240422,182300,122723500,3490,3490,3490,3490,0
|
|
20240422,182200,122723500,3490,3490,3490,3490,0
|
|
20240422,182100,122723500,3490,3490,3490,3490,0
|
|
20240422,182000,122723500,3490,3490,3490,3490,0
|
|
20240422,181900,122723500,3490,3490,3490,3490,0
|
|
20240422,181800,122723500,3490,3490,3490,3490,1098
|
|
20240422,181700,122723500,3490,3490,3490,3490,0
|
|
20240422,181600,122723500,3490,3490,3490,3490,0
|
|
20240422,181500,122723500,3490,3490,3490,3490,0
|
|
20240422,181400,122723500,3490,3490,3490,3490,0
|
|
20240422,181300,122723500,3490,3490,3490,3490,0
|
|
20240422,181200,122723500,3490,3490,3490,3490,0
|
|
20240422,181100,122723500,3490,3490,3490,3490,0
|
|
20240422,181000,122723500,3490,3490,3490,3490,0
|
|
20240422,180900,122723500,3490,3490,3490,3490,0
|
|
20240422,180800,122723500,3490,3490,3490,3490,0
|
|
20240422,180700,122723500,3490,3490,3490,3490,0
|
|
20240422,180600,122723500,3490,3490,3490,3490,0
|
|
20240422,180500,122723500,3490,3490,3490,3490,0
|
|
20240422,180400,122723500,3490,3490,3490,3490,0
|
|
20240422,180300,122723500,3490,3490,3490,3490,0
|
|
20240422,180200,122723500,3490,3490,3490,3490,0
|
|
20240422,180100,122723500,3490,3490,3490,3490,0
|
|
20240422,180000,122723500,3490,3490,3490,3490,0
|
|
20240422,175900,122723500,3490,3490,3490,3490,0
|
|
20240422,175800,122723500,3490,3490,3490,3490,0
|
|
20240422,175700,122723500,3490,3490,3490,3490,0
|
|
20240422,175600,122723500,3490,3490,3490,3490,0
|
|
20240422,175500,122723500,3490,3490,3490,3490,0
|
|
20240422,175400,122723500,3490,3490,3490,3490,0
|
|
20240422,175300,122723500,3490,3490,3490,3490,0
|
|
20240422,175200,122723500,3490,3490,3490,3490,0
|
|
20240422,175100,122723500,3490,3490,3490,3490,0
|
|
20240422,175000,122723500,3490,3490,3490,3490,0
|
|
20240422,174900,122723500,3490,3490,3490,3490,0
|
|
20240422,174800,122723500,3490,3490,3490,3490,1098
|
|
20240422,174700,122723500,3490,3490,3490,3490,0
|
|
20240422,174600,122723500,3490,3490,3490,3490,0
|
|
20240422,174500,122723500,3490,3490,3490,3490,0
|
|
20240422,174400,122723500,3490,3490,3490,3490,0
|
|
20240422,174300,122723500,3490,3490,3490,3490,0
|
|
20240422,174200,122723500,3490,3490,3490,3490,0
|
|
20240422,174100,122723500,3490,3490,3490,3490,0
|
|
20240422,174000,122723500,3490,3490,3490,3490,0
|
|
20240422,173900,122723500,3490,3490,3490,3490,0
|
|
20240422,173800,122723500,3490,3490,3490,3490,0
|
|
20240422,173700,122723500,3490,3490,3490,3490,0
|
|
20240422,173600,122723500,3490,3490,3490,3490,0
|
|
20240422,173500,122723500,3490,3490,3490,3490,0
|
|
20240422,173400,122723500,3490,3490,3490,3490,0
|
|
20240422,173300,122723500,3490,3490,3490,3490,0
|
|
20240422,173200,122723500,3490,3490,3490,3490,0
|
|
20240422,173100,122723500,3490,3490,3490,3490,0
|
|
20240422,173000,122723500,3490,3490,3490,3490,0
|
|
20240422,172900,122723500,3490,3490,3490,3490,0
|
|
20240422,172800,122723500,3490,3490,3490,3490,0
|
|
20240422,172700,122723500,3490,3490,3490,3490,0
|
|
20240422,172600,122723500,3490,3490,3490,3490,0
|
|
20240422,172500,122723500,3490,3490,3490,3490,0
|
|
20240422,172400,122723500,3490,3490,3490,3490,0
|
|
20240422,172300,122723500,3490,3490,3490,3490,0
|
|
20240422,172200,122723500,3490,3490,3490,3490,0
|
|
20240422,172100,122723500,3490,3490,3490,3490,0
|
|
20240422,172000,122723500,3490,3490,3490,3490,0
|
|
20240422,171900,122723500,3490,3490,3490,3490,0
|
|
20240422,171800,122723500,3490,3490,3490,3490,1098
|
|
20240422,171700,122723500,3490,3490,3490,3490,0
|
|
20240422,171600,122723500,3490,3490,3490,3490,0
|
|
20240422,171500,122723500,3490,3490,3490,3490,0
|
|
20240422,171400,122723500,3490,3490,3490,3490,0
|
|
20240422,171300,122723500,3490,3490,3490,3490,0
|
|
20240422,171200,122723500,3490,3490,3490,3490,0
|
|
20240422,171100,122723500,3490,3490,3490,3490,0
|
|
20240422,171000,122723500,3490,3490,3490,3490,0
|
|
20240422,170900,122723500,3490,3490,3490,3490,0
|
|
20240422,170800,122723500,3490,3490,3490,3490,0
|
|
20240422,170700,122723500,3490,3490,3490,3490,0
|
|
20240422,170600,122723500,3490,3490,3490,3490,0
|
|
20240422,170500,122723500,3490,3490,3490,3490,0
|
|
20240422,170400,122723500,3490,3490,3490,3490,0
|
|
20240422,170300,122723500,3490,3490,3490,3490,0
|
|
20240422,170200,122723500,3490,3490,3490,3490,0
|
|
20240422,170100,122723500,3490,3490,3490,3490,0
|
|
20240422,170000,122723500,3490,3490,3490,3490,0
|
|
20240422,165900,122723500,3490,3490,3490,3490,0
|
|
20240422,165800,122723500,3490,3490,3490,3490,0
|
|
20240422,165700,122723500,3490,3490,3490,3490,0
|
|
20240422,165600,122723500,3490,3490,3490,3490,0
|
|
20240422,165500,122723500,3490,3490,3490,3490,0
|
|
20240422,165400,122723500,3490,3490,3490,3490,0
|
|
20240422,165300,122723500,3490,3490,3490,3490,0
|
|
20240422,165200,122723500,3490,3490,3490,3490,0
|
|
20240422,165100,122723500,3490,3490,3490,3490,0
|
|
20240422,165000,122723500,3490,3490,3490,3490,0
|
|
20240422,164900,122723500,3490,3490,3490,3490,0
|
|
20240422,164800,122723500,3490,3490,3490,3490,1098
|
|
20240422,164700,122723500,3490,3490,3490,3490,0
|
|
20240422,164600,122723500,3490,3490,3490,3490,0
|
|
20240422,164500,122723500,3490,3490,3490,3490,0
|
|
20240422,164400,122723500,3490,3490,3490,3490,0
|
|
20240422,164300,122723500,3490,3490,3490,3490,0
|
|
20240422,164200,122723500,3490,3490,3490,3490,0
|
|
20240422,164100,122723500,3490,3490,3490,3490,0
|
|
20240422,164000,122723500,3490,3490,3490,3490,0
|
|
20240422,163900,122723500,3490,3490,3490,3490,0
|
|
20240422,163800,122723500,3490,3490,3490,3490,0
|
|
20240422,163700,122723500,3490,3490,3490,3490,0
|
|
20240422,163600,122723500,3490,3490,3490,3490,0
|
|
20240422,163500,122723500,3490,3490,3490,3490,0
|
|
20240422,163400,122723500,3490,3490,3490,3490,0
|
|
20240422,163300,122723500,3490,3490,3490,3490,0
|
|
20240422,163200,122723500,3490,3490,3490,3490,0
|
|
20240422,163100,122723500,3490,3490,3490,3490,0
|
|
20240422,163000,122723500,3490,3490,3490,3490,0
|
|
20240422,162900,122723500,3490,3490,3490,3490,0
|
|
20240422,162800,122723500,3490,3490,3490,3490,0
|
|
20240422,162700,122723500,3490,3490,3490,3490,0
|
|
20240422,162600,122723500,3490,3490,3490,3490,0
|
|
20240422,162500,122723500,3490,3490,3490,3490,0
|
|
20240422,162400,122723500,3490,3490,3490,3490,0
|
|
20240422,162300,122723500,3490,3490,3490,3490,0
|
|
20240422,162200,122723500,3490,3490,3490,3490,0
|
|
20240422,162100,122723500,3490,3490,3490,3490,0
|
|
20240422,162000,122723500,3490,3490,3490,3490,0
|
|
20240422,161900,122723500,3490,3490,3490,3490,0
|
|
20240422,161800,122723500,3490,3490,3490,3490,1098
|
|
20240422,161700,122723500,3490,3490,3490,3490,0
|
|
20240422,161600,122723500,3490,3490,3490,3490,0
|
|
20240422,161500,122723500,3490,3490,3490,3490,0
|
|
20240422,161400,122723500,3490,3490,3490,3490,0
|
|
20240422,161300,122723500,3490,3490,3490,3490,0
|
|
20240422,161200,122723500,3490,3490,3490,3490,0
|
|
20240422,161100,122723500,3490,3490,3490,3490,0
|
|
20240422,161000,122723500,3490,3490,3490,3490,0
|
|
20240422,160900,122723500,3490,3490,3490,3490,0
|
|
20240422,160800,122723500,3490,3490,3490,3490,0
|
|
20240422,160700,122723500,3490,3490,3490,3490,0
|
|
20240422,160600,122723500,3490,3490,3490,3490,0
|
|
20240422,160500,122723500,3490,3490,3490,3490,0
|
|
20240422,160400,122723500,3490,3490,3490,3490,0
|
|
20240422,160300,122723500,3490,3490,3490,3490,0
|
|
20240422,160200,122723500,3490,3490,3490,3490,0
|
|
20240422,160100,122723500,3490,3490,3490,3490,0
|
|
20240422,160000,122723500,3490,3490,3490,3490,0
|
|
20240422,155900,122723500,3490,3490,3490,3490,0
|
|
20240422,155800,122723500,3490,3490,3490,3490,0
|
|
20240422,155700,122723500,3490,3490,3490,3490,0
|
|
20240422,155600,122723500,3490,3490,3490,3490,0
|
|
20240422,155500,122723500,3490,3490,3490,3490,0
|
|
20240422,155400,122723500,3490,3490,3490,3490,0
|
|
20240422,155300,122723500,3490,3490,3490,3490,0
|
|
20240422,155200,122723500,3490,3490,3490,3490,0
|
|
20240422,155100,122723500,3490,3490,3490,3490,0
|
|
20240422,155000,122723500,3490,3490,3490,3490,0
|
|
20240422,154900,122723500,3490,3490,3490,3490,0
|
|
20240422,154800,122723500,3490,3490,3490,3490,1098
|
|
20240422,154700,122723500,3490,3490,3490,3490,0
|
|
20240422,154600,122723500,3490,3490,3490,3490,0
|
|
20240422,154500,122723500,3490,3490,3490,3490,0
|
|
20240422,154400,122723500,3490,3490,3490,3490,0
|
|
20240422,154300,122723500,3490,3490,3490,3490,0
|
|
20240422,154200,122723500,3490,3490,3490,3490,0
|
|
20240422,154100,122723500,3490,3490,3490,3490,0
|
|
20240422,154000,122723500,3490,3490,3490,3490,0
|
|
20240422,153900,122723500,3490,3490,3490,3490,0
|
|
20240422,153800,122723500,3490,3490,3490,3490,0
|
|
20240422,153700,122723500,3490,3490,3490,3490,0
|
|
20240422,153600,122723500,3490,3490,3490,3490,0
|
|
20240422,153500,122723500,3490,3490,3490,3490,0
|
|
20240422,153400,122723500,3490,3490,3490,3490,0
|
|
20240422,153300,122723500,3490,3490,3490,3490,0
|
|
20240422,153200,122723500,3490,3490,3490,3490,0
|
|
20240422,153100,122723500,3490,3490,3490,3490,0
|
|
20240422,153000,122723500,3490,3490,3490,3490,1098
|
|
20240422,152900,118891480,3490,3490,3490,3490,0
|
|
20240422,152800,118891480,3490,3490,3490,3490,0
|
|
20240422,152700,118891480,3490,3490,3490,3490,0
|
|
20240422,152600,118891480,3490,3490,3490,3490,0
|
|
20240422,152500,118891480,3490,3490,3490,3490,0
|
|
20240422,152400,118891480,3490,3490,3490,3490,0
|
|
20240422,152300,118891480,3490,3490,3490,3490,0
|
|
20240422,152200,118891480,3490,3490,3490,3490,0
|
|
20240422,152100,118891480,3490,3490,3490,3490,0
|
|
20240422,152000,118891480,3490,3490,3490,3490,0
|
|
20240422,151900,118891480,3490,3490,3490,3490,0
|
|
20240422,151800,118891480,3490,3490,3490,3490,0
|
|
20240422,151700,118891480,3490,3490,3490,3490,0
|
|
20240422,151600,118891480,3490,3490,3490,3490,6
|
|
20240422,151500,118870540,3490,3490,3490,3490,6
|
|
20240422,151400,118849600,3490,3490,3490,3490,8
|
|
20240422,151300,118821680,3490,3490,3490,3490,8
|
|
20240422,151200,118793760,3490,3490,3490,3490,3
|
|
20240422,151100,118783290,3490,3485,3490,3475,207
|
|
20240422,151000,118063710,3490,3490,3490,3490,12
|
|
20240422,150900,118021830,3490,3485,3490,3485,286
|
|
20240422,150800,117025115,3485,3485,3485,3485,6
|
|
20240422,150700,117004205,3485,3485,3485,3485,5
|
|
20240422,150600,116986780,3485,3485,3485,3485,9
|
|
20240422,150500,116955415,3485,3485,3485,3485,12
|
|
20240422,150400,116913595,3485,3485,3485,3485,3
|
|
20240422,150300,116903140,3485,3480,3485,3480,292
|
|
20240422,150200,115886975,3480,3480,3480,3480,5
|
|
20240422,150100,115869575,3480,3480,3480,3470,129
|
|
20240422,150000,115420985,3480,3480,3480,3480,12
|
|
20240422,145900,115379225,3480,3480,3480,3480,3
|
|
20240422,145800,115368785,3480,3480,3480,3480,8
|
|
20240422,145700,115340945,3480,3480,3480,3480,3
|
|
20240422,145600,115330505,3475,3480,3480,3475,35
|
|
20240422,145500,115208815,3480,3480,3480,3480,3
|
|
20240422,145400,115198375,3480,3475,3480,3475,393
|
|
20240422,145300,113832660,3475,3475,3475,3475,19
|
|
20240422,145200,113766635,3475,3475,3475,3475,4
|
|
20240422,145100,113752735,3475,3475,3475,3475,18
|
|
20240422,145000,113690185,3475,3470,3475,3470,52
|
|
20240422,144900,113509730,3475,3475,3475,3475,11
|
|
20240422,144800,113471505,3470,3475,3475,3470,166
|
|
20240422,144700,112895300,3475,3475,3475,3475,3
|
|
20240422,144600,112884875,3475,3475,3475,3475,8
|
|
20240422,144500,112857075,3475,3475,3475,3475,4
|
|
20240422,144400,112843175,3475,3475,3475,3475,11
|
|
20240422,144300,112804950,3480,3480,3480,3480,5
|
|
20240422,144200,112787550,3475,3475,3475,3475,142
|
|
20240422,144100,112294100,3475,3475,3475,3475,7
|
|
20240422,144000,112269775,3475,3475,3475,3475,4
|
|
20240422,143900,112255875,3475,3470,3480,3470,97
|
|
20240422,143800,111919245,3480,3480,3480,3480,17
|
|
20240422,143700,111860085,3480,3480,3480,3480,3
|
|
20240422,143600,111849645,3480,3480,3480,3480,7
|
|
20240422,143500,111825285,3480,3480,3480,3480,4
|
|
20240422,143400,111811365,3480,3480,3480,3480,5
|
|
20240422,143300,111793965,3480,3480,3480,3480,0
|
|
20240422,143200,111793965,3480,3480,3480,3480,0
|
|
20240422,143100,111793965,3480,3480,3480,3480,0
|
|
20240422,143000,111793965,3480,3480,3480,3480,0
|
|
20240422,142900,111793965,3480,3480,3480,3480,0
|
|
20240422,142800,111793965,3480,3480,3480,3470,57
|
|
20240422,142700,111596095,3480,3480,3480,3480,1
|
|
20240422,142600,111592615,3475,3475,3475,3475,1256
|
|
20240422,142500,107228015,3475,3475,3475,3475,2
|
|
20240422,142400,107221065,3475,3475,3475,3475,0
|
|
20240422,142300,107221065,3475,3475,3475,3475,0
|
|
20240422,142200,107221065,3475,3475,3475,3475,0
|
|
20240422,142100,107221065,3475,3475,3475,3475,0
|
|
20240422,142000,107221065,3475,3475,3475,3475,400
|
|
20240422,141900,105831065,3475,3475,3475,3475,0
|
|
20240422,141800,105831065,3475,3475,3475,3475,1
|
|
20240422,141700,105827590,3470,3470,3470,3470,50
|
|
20240422,141600,105654090,3475,3475,3475,3475,0
|
|
20240422,141500,105654090,3475,3475,3475,3475,0
|
|
20240422,141400,105654090,3475,3475,3475,3475,0
|
|
20240422,141300,105654090,3475,3475,3475,3475,0
|
|
20240422,141200,105654090,3475,3475,3475,3475,0
|
|
20240422,141100,105654090,3475,3475,3475,3475,0
|
|
20240422,141000,105654090,3475,3475,3475,3475,0
|
|
20240422,140900,105654090,3475,3475,3475,3475,0
|
|
20240422,140800,105654090,3475,3475,3475,3475,0
|
|
20240422,140700,105654090,3475,3475,3475,3475,0
|
|
20240422,140600,105654090,3475,3470,3475,3470,51
|
|
20240422,140500,105477115,3475,3475,3475,3475,0
|
|
20240422,140400,105477115,3475,3470,3475,3470,14
|
|
20240422,140300,105428530,3475,3475,3475,3475,0
|
|
20240422,140200,105428530,3475,3475,3475,3475,0
|
|
20240422,140100,105428530,3475,3475,3475,3475,0
|
|
20240422,140000,105428530,3475,3475,3475,3475,0
|
|
20240422,135900,105428530,3475,3475,3475,3475,5
|
|
20240422,135800,105411155,3475,3475,3475,3475,1
|
|
20240422,135700,105407680,3470,3470,3470,3470,0
|
|
20240422,135600,105407680,3470,3470,3470,3470,0
|
|
20240422,135500,105407680,3470,3470,3470,3470,50
|
|
20240422,135400,105234180,3475,3475,3475,3475,1
|
|
20240422,135300,105230705,3475,3475,3475,3475,0
|
|
20240422,135200,105230705,3475,3475,3475,3475,0
|
|
20240422,135100,105230705,3475,3475,3475,3475,0
|
|
20240422,135000,105230705,3475,3475,3475,3475,0
|
|
20240422,134900,105230705,3475,3475,3475,3475,0
|
|
20240422,134800,105230705,3475,3475,3475,3475,1
|
|
20240422,134700,105227230,3475,3475,3475,3475,0
|
|
20240422,134600,105227230,3475,3470,3475,3470,20
|
|
20240422,134500,105157790,3470,3470,3470,3470,0
|
|
20240422,134400,105157790,3470,3470,3470,3470,50
|
|
20240422,134300,104984290,3470,3470,3470,3470,0
|
|
20240422,134200,104984290,3470,3470,3470,3470,89
|
|
20240422,134100,104675460,3465,3465,3465,3465,92
|
|
20240422,134000,104356680,3470,3470,3470,3470,0
|
|
20240422,133900,104356680,3470,3470,3470,3470,0
|
|
20240422,133800,104356680,3470,3470,3470,3470,1
|
|
20240422,133700,104353210,3465,3465,3465,3465,13
|
|
20240422,133600,104308165,3470,3470,3470,3470,0
|
|
20240422,133500,104308165,3470,3470,3470,3470,0
|
|
20240422,133400,104308165,3470,3470,3470,3470,1319
|
|
20240422,133300,99731235,3470,3465,3470,3465,51
|
|
20240422,133200,99554515,3470,3465,3470,3465,11
|
|
20240422,133100,99516395,3465,3465,3465,3465,0
|
|
20240422,133000,99516395,3465,3465,3465,3465,0
|
|
20240422,132900,99516395,3465,3465,3465,3465,0
|
|
20240422,132800,99516395,3465,3465,3465,3465,0
|
|
20240422,132700,99516395,3465,3465,3465,3465,0
|
|
20240422,132600,99516395,3465,3465,3465,3465,1
|
|
20240422,132500,99512930,3465,3465,3465,3465,0
|
|
20240422,132400,99512930,3465,3470,3470,3465,206
|
|
20240422,132300,98799090,3465,3465,3465,3465,0
|
|
20240422,132200,98799090,3465,3465,3465,3465,50
|
|
20240422,132100,98625840,3470,3470,3470,3470,0
|
|
20240422,132000,98625840,3470,3470,3470,3470,0
|
|
20240422,131900,98625840,3470,3470,3470,3470,0
|
|
20240422,131800,98625840,3470,3470,3470,3470,0
|
|
20240422,131700,98625840,3470,3470,3470,3470,725
|
|
20240422,131600,96110090,3470,3470,3470,3470,0
|
|
20240422,131500,96110090,3470,3470,3470,3470,440
|
|
20240422,131400,94583290,3475,3475,3475,3475,0
|
|
20240422,131300,94583290,3475,3475,3475,3475,0
|
|
20240422,131200,94583290,3475,3475,3475,3475,0
|
|
20240422,131100,94583290,3475,3475,3475,3475,0
|
|
20240422,131000,94583290,3475,3475,3475,3475,0
|
|
20240422,130900,94583290,3475,3475,3475,3475,0
|
|
20240422,130800,94583290,3475,3475,3475,3475,0
|
|
20240422,130700,94583290,3475,3475,3475,3475,0
|
|
20240422,130600,94583290,3475,3465,3475,3465,3379
|
|
20240422,130500,82868765,3460,3460,3460,3460,58
|
|
20240422,130400,82668085,3460,3460,3460,3460,20
|
|
20240422,130300,82598885,3465,3465,3465,3465,0
|
|
20240422,130200,82598885,3465,3465,3465,3465,0
|
|
20240422,130100,82598885,3465,3465,3465,3465,0
|
|
20240422,130000,82598885,3465,3465,3465,3465,0
|
|
20240422,125900,82598885,3465,3465,3465,3465,0
|
|
20240422,125800,82598885,3465,3465,3465,3465,20
|
|
20240422,125700,82529585,3460,3460,3460,3460,0
|
|
20240422,125600,82529585,3460,3460,3460,3460,560
|
|
20240422,125500,80591985,3465,3465,3465,3465,0
|
|
20240422,125400,80591985,3465,3465,3465,3465,0
|
|
20240422,125300,80591985,3465,3465,3465,3465,0
|
|
20240422,125200,80591985,3465,3465,3465,3465,0
|
|
20240422,125100,80591985,3465,3465,3465,3465,0
|
|
20240422,125000,80591985,3465,3465,3465,3465,2
|
|
20240422,124900,80585055,3465,3465,3465,3465,0
|
|
20240422,124800,80585055,3465,3465,3465,3465,0
|
|
20240422,124700,80585055,3465,3465,3465,3465,0
|
|
20240422,124600,80585055,3465,3465,3465,3465,0
|
|
20240422,124500,80585055,3465,3465,3465,3465,0
|
|
20240422,124400,80585055,3465,3465,3465,3465,0
|
|
20240422,124300,80585055,3465,3465,3465,3465,0
|
|
20240422,124200,80585055,3465,3465,3465,3465,0
|
|
20240422,124100,80585055,3465,3465,3465,3465,0
|
|
20240422,124000,80585055,3465,3460,3465,3460,48
|
|
20240422,123900,80418825,3465,3465,3465,3465,0
|
|
20240422,123800,80418825,3465,3465,3465,3465,10
|
|
20240422,123700,80384175,3465,3465,3465,3465,0
|
|
20240422,123600,80384175,3465,3465,3465,3465,120
|
|
20240422,123500,79968375,3465,3465,3465,3465,12
|
|
20240422,123400,79926795,3465,3465,3465,3465,1001
|
|
20240422,123300,76458330,3465,3465,3465,3465,0
|
|
20240422,123200,76458330,3465,3465,3465,3465,0
|
|
20240422,123100,76458330,3465,3465,3465,3465,38
|
|
20240422,123000,76326660,3465,3465,3465,3465,78
|
|
20240422,122900,76056390,3475,3475,3475,3475,0
|
|
20240422,122800,76056390,3475,3475,3475,3475,0
|
|
20240422,122700,76056390,3475,3475,3475,3475,0
|
|
20240422,122600,76056390,3475,3475,3475,3475,0
|
|
20240422,122500,76056390,3475,3475,3475,3475,0
|
|
20240422,122400,76056390,3475,3475,3475,3475,0
|
|
20240422,122300,76056390,3475,3475,3475,3475,0
|
|
20240422,122200,76056390,3475,3475,3475,3475,0
|
|
20240422,122100,76056390,3475,3475,3475,3475,0
|
|
20240422,122000,76056390,3475,3475,3475,3475,0
|
|
20240422,121900,76056390,3475,3475,3475,3475,0
|
|
20240422,121800,76056390,3475,3475,3475,3475,0
|
|
20240422,121700,76056390,3475,3475,3475,3475,1
|
|
20240422,121600,76052915,3465,3465,3465,3465,0
|
|
20240422,121500,76052915,3465,3465,3465,3465,0
|
|
20240422,121400,76052915,3465,3470,3470,3465,3000
|
|
20240422,121300,65652225,3475,3480,3480,3475,136
|
|
20240422,121200,65179620,3475,3475,3475,3475,0
|
|
20240422,121100,65179620,3475,3475,3475,3475,0
|
|
20240422,121000,65179620,3475,3475,3475,3475,0
|
|
20240422,120900,65179620,3475,3475,3475,3475,0
|
|
20240422,120800,65179620,3475,3475,3475,3475,0
|
|
20240422,120700,65179620,3475,3475,3475,3475,0
|
|
20240422,120600,65179620,3475,3475,3475,3475,0
|
|
20240422,120500,65179620,3475,3475,3475,3475,0
|
|
20240422,120400,65179620,3475,3475,3475,3475,0
|
|
20240422,120300,65179620,3475,3475,3475,3475,0
|
|
20240422,120200,65179620,3475,3475,3475,3475,0
|
|
20240422,120100,65179620,3475,3475,3475,3475,144
|
|
20240422,120000,64679220,3480,3480,3480,3480,0
|
|
20240422,115900,64679220,3480,3480,3480,3480,6
|
|
20240422,115800,64658340,3480,3480,3480,3480,0
|
|
20240422,115700,64658340,3480,3480,3480,3480,0
|
|
20240422,115600,64658340,3480,3480,3480,3480,0
|
|
20240422,115500,64658340,3480,3480,3480,3480,0
|
|
20240422,115400,64658340,3480,3480,3480,3480,35
|
|
20240422,115300,64536540,3480,3480,3480,3480,10
|
|
20240422,115200,64501740,3485,3485,3485,3485,0
|
|
20240422,115100,64501740,3485,3485,3485,3485,0
|
|
20240422,115000,64501740,3485,3485,3485,3485,0
|
|
20240422,114900,64501740,3485,3485,3485,3485,1
|
|
20240422,114800,64498255,3475,3475,3475,3475,46
|
|
20240422,114700,64338405,3480,3480,3480,3480,0
|
|
20240422,114600,64338405,3480,3480,3480,3480,3
|
|
20240422,114500,64327965,3485,3485,3485,3485,10
|
|
20240422,114400,64293115,3485,3485,3485,3485,0
|
|
20240422,114300,64293115,3485,3485,3485,3485,0
|
|
20240422,114200,64293115,3485,3485,3485,3485,0
|
|
20240422,114100,64293115,3485,3485,3485,3485,0
|
|
20240422,114000,64293115,3485,3485,3485,3485,10
|
|
20240422,113900,64258265,3485,3485,3485,3485,10
|
|
20240422,113800,64223415,3485,3485,3485,3485,10
|
|
20240422,113700,64188565,3485,3485,3485,3485,0
|
|
20240422,113600,64188565,3485,3485,3485,3485,0
|
|
20240422,113500,64188565,3485,3485,3485,3485,20
|
|
20240422,113400,64118865,3485,3485,3485,3485,0
|
|
20240422,113300,64118865,3485,3485,3485,3485,0
|
|
20240422,113200,64118865,3485,3485,3485,3485,1
|
|
20240422,113100,64115380,3475,3475,3475,3475,0
|
|
20240422,113000,64115380,3475,3475,3475,3475,90
|
|
20240422,112900,63802630,3480,3480,3480,3480,0
|
|
20240422,112800,63802630,3480,3480,3480,3480,0
|
|
20240422,112700,63802630,3480,3480,3480,3480,0
|
|
20240422,112600,63802630,3480,3480,3480,3480,21
|
|
20240422,112500,63729550,3480,3480,3480,3480,30
|
|
20240422,112400,63625150,3480,3480,3480,3480,0
|
|
20240422,112300,63625150,3480,3480,3480,3480,1
|
|
20240422,112200,63621670,3475,3475,3475,3475,5
|
|
20240422,112100,63604295,3480,3475,3480,3470,778
|
|
20240422,112000,60902175,3475,3475,3475,3475,53
|
|
20240422,111900,60718000,3480,3480,3480,3480,419
|
|
20240422,111800,59259880,3485,3485,3485,3485,10
|
|
20240422,111700,59225030,3480,3480,3480,3480,0
|
|
20240422,111600,59225030,3480,3480,3480,3480,6
|
|
20240422,111500,59204150,3485,3485,3485,3485,0
|
|
20240422,111400,59204150,3485,3485,3485,3485,328
|
|
20240422,111300,58061070,3490,3490,3490,3490,0
|
|
20240422,111200,58061070,3490,3490,3490,3490,0
|
|
20240422,111100,58061070,3490,3490,3490,3490,0
|
|
20240422,111000,58061070,3490,3490,3490,3490,0
|
|
20240422,110900,58061070,3490,3490,3490,3490,0
|
|
20240422,110800,58061070,3490,3490,3490,3490,1
|
|
20240422,110700,58057580,3490,3490,3490,3490,0
|
|
20240422,110600,58057580,3490,3490,3490,3490,0
|
|
20240422,110500,58057580,3490,3490,3490,3490,0
|
|
20240422,110400,58057580,3490,3490,3490,3490,0
|
|
20240422,110300,58057580,3490,3490,3490,3490,0
|
|
20240422,110200,58057580,3490,3490,3490,3490,0
|
|
20240422,110100,58057580,3490,3490,3490,3490,80
|
|
20240422,110000,57778380,3485,3485,3485,3485,0
|
|
20240422,105900,57778380,3485,3485,3485,3485,0
|
|
20240422,105800,57778380,3485,3485,3485,3485,22
|
|
20240422,105700,57701710,3485,3485,3485,3485,78
|
|
20240422,105600,57429880,3485,3485,3485,3485,100
|
|
20240422,105500,57081380,3490,3490,3490,3490,0
|
|
20240422,105400,57081380,3490,3490,3490,3490,0
|
|
20240422,105300,57081380,3490,3490,3490,3490,1
|
|
20240422,105200,57077890,3475,3480,3480,3475,122
|
|
20240422,105100,56653440,3480,3480,3480,3480,10
|
|
20240422,105000,56618640,3475,3475,3475,3475,300
|
|
20240422,104900,55576140,3475,3475,3475,3475,368
|
|
20240422,104800,54297340,3475,3475,3475,3475,100
|
|
20240422,104700,53949840,3480,3480,3480,3480,0
|
|
20240422,104600,53949840,3480,3480,3480,3480,183
|
|
20240422,104500,53313000,3480,3480,3480,3480,0
|
|
20240422,104400,53313000,3480,3480,3480,3480,17
|
|
20240422,104300,53253840,3490,3490,3490,3490,0
|
|
20240422,104200,53253840,3490,3490,3490,3490,0
|
|
20240422,104100,53253840,3490,3490,3490,3490,0
|
|
20240422,104000,53253840,3490,3490,3490,3490,27
|
|
20240422,103900,53159610,3480,3480,3480,3480,300
|
|
20240422,103800,52115610,3490,3490,3490,3490,15
|
|
20240422,103700,52063260,3480,3480,3480,3480,35
|
|
20240422,103600,51941460,3490,3490,3490,3490,0
|
|
20240422,103500,51941460,3490,3490,3490,3490,0
|
|
20240422,103400,51941460,3490,3490,3490,3490,200
|
|
20240422,103300,51243460,3495,3495,3495,3495,0
|
|
20240422,103200,51243460,3495,3495,3495,3495,99
|
|
20240422,103100,50897455,3495,3495,3495,3495,0
|
|
20240422,103000,50897455,3495,3495,3495,3495,0
|
|
20240422,102900,50897455,3495,3495,3495,3495,7
|
|
20240422,102800,50872990,3495,3495,3495,3495,5
|
|
20240422,102700,50855515,3495,3495,3495,3495,0
|
|
20240422,102600,50855515,3495,3495,3495,3495,25
|
|
20240422,102500,50768140,3490,3490,3490,3490,176
|
|
20240422,102400,50153900,3490,3490,3490,3490,0
|
|
20240422,102300,50153900,3490,3490,3490,3490,21
|
|
20240422,102200,50080610,3480,3480,3480,3480,169
|
|
20240422,102100,49492490,3490,3490,3490,3490,0
|
|
20240422,102000,49492490,3490,3490,3490,3490,0
|
|
20240422,101900,49492490,3490,3490,3490,3490,1
|
|
20240422,101800,49489000,3475,3475,3475,3475,10
|
|
20240422,101700,49454250,3475,3475,3475,3475,0
|
|
20240422,101600,49454250,3475,3475,3475,3475,0
|
|
20240422,101500,49454250,3475,3475,3475,3475,0
|
|
20240422,101400,49454250,3475,3475,3475,3475,0
|
|
20240422,101300,49454250,3475,3475,3475,3475,50
|
|
20240422,101200,49280500,3475,3475,3475,3475,92
|
|
20240422,101100,48960800,3490,3490,3490,3490,0
|
|
20240422,101000,48960800,3490,3490,3490,3490,0
|
|
20240422,100900,48960800,3490,3490,3490,3490,0
|
|
20240422,100800,48960800,3490,3490,3490,3490,0
|
|
20240422,100700,48960800,3490,3490,3490,3490,0
|
|
20240422,100600,48960800,3490,3490,3490,3490,0
|
|
20240422,100500,48960800,3490,3490,3490,3490,0
|
|
20240422,100400,48960800,3490,3490,3490,3490,0
|
|
20240422,100300,48960800,3490,3490,3490,3490,0
|
|
20240422,100200,48960800,3490,3490,3490,3490,0
|
|
20240422,100100,48960800,3490,3490,3490,3490,0
|
|
20240422,100000,48960800,3490,3490,3490,3490,0
|
|
20240422,095900,48960800,3490,3480,3490,3480,34
|
|
20240422,095800,48842200,3480,3480,3480,3480,500
|
|
20240422,095700,47102200,3490,3490,3490,3490,15
|
|
20240422,095600,47049850,3500,3500,3500,3500,0
|
|
20240422,095500,47049850,3500,3500,3500,3500,1
|
|
20240422,095400,47046350,3500,3500,3500,3500,0
|
|
20240422,095300,47046350,3500,3495,3500,3495,30
|
|
20240422,095200,46941385,3490,3490,3490,3490,0
|
|
20240422,095100,46941385,3490,3490,3490,3490,99
|
|
20240422,095000,46595875,3495,3490,3495,3490,1344
|
|
20240422,094900,41905310,3480,3480,3480,3480,487
|
|
20240422,094800,40210550,3480,3480,3480,3480,0
|
|
20240422,094700,40210550,3480,3480,3480,3480,1
|
|
20240422,094600,40207070,3480,3480,3480,3480,32
|
|
20240422,094500,40095710,3480,3480,3480,3480,268
|
|
20240422,094400,39163070,3480,3480,3480,3480,20
|
|
20240422,094300,39093470,3480,3480,3480,3480,15
|
|
20240422,094200,39041270,3480,3480,3480,3480,0
|
|
20240422,094100,39041270,3480,3480,3480,3480,3
|
|
20240422,094000,39030830,3480,3480,3480,3480,1
|
|
20240422,093900,39027350,3480,3480,3480,3480,60
|
|
20240422,093800,38818550,3480,3480,3480,3480,0
|
|
20240422,093700,38818550,3480,3480,3480,3480,1
|
|
20240422,093600,38815070,3450,3450,3450,3450,0
|
|
20240422,093500,38815070,3450,3460,3460,3450,714
|
|
20240422,093400,36351270,3485,3485,3485,3485,200
|
|
20240422,093300,35654270,3490,3490,3490,3490,0
|
|
20240422,093200,35654270,3490,3460,3490,3460,548
|
|
20240422,093100,33758160,3490,3490,3490,3490,10
|
|
20240422,093000,33723260,3495,3495,3495,3495,0
|
|
20240422,092900,33723260,3495,3495,3495,3495,0
|
|
20240422,092800,33723260,3495,3495,3495,3495,0
|
|
20240422,092700,33723260,3495,3495,3495,3495,0
|
|
20240422,092600,33723260,3495,3495,3495,3495,1
|
|
20240422,092500,33719765,3500,3500,3500,3500,0
|
|
20240422,092400,33719765,3500,3460,3500,3440,2051
|
|
20240422,092300,26650500,3505,3505,3505,3505,0
|
|
20240422,092200,26650500,3505,3485,3505,3470,1761
|
|
20240422,092100,20537235,3480,3480,3480,3480,0
|
|
20240422,092000,20537235,3480,3480,3480,3480,0
|
|
20240422,091900,20537235,3480,3485,3485,3480,9
|
|
20240422,091800,20505885,3510,3505,3510,3500,295
|
|
20240422,091700,19472605,3485,3485,3485,3485,21
|
|
20240422,091600,19399420,3515,3505,3515,3505,144
|
|
20240422,091500,18894690,3505,3490,3505,3490,965
|
|
20240422,091400,15522225,3490,3490,3490,3490,0
|
|
20240422,091300,15522225,3490,3490,3490,3490,10
|
|
20240422,091200,15487325,3490,3485,3490,3485,12
|
|
20240422,091100,15445500,3450,3485,3485,3450,262
|
|
20240422,091000,14537625,3485,3470,3485,3470,48
|
|
20240422,090900,14370930,3470,3470,3470,3470,468
|
|
20240422,090800,12746970,3470,3465,3470,3465,644
|
|
20240422,090700,10515465,3465,3450,3465,3450,703
|
|
20240422,090600,8082615,3460,3460,3460,3460,29
|
|
20240422,090500,7982275,3465,3465,3465,3465,1
|
|
20240422,090400,7978810,3465,3465,3465,3465,154
|
|
20240422,090300,7445200,3465,3455,3465,3455,247
|
|
20240422,090200,6591225,3465,3465,3465,3465,0
|
|
20240422,090100,6591225,3465,3465,3465,3465,23
|
|
20240422,090000,6511530,3465,3440,3465,3440,1887
|