625 lines
30 KiB
CSV
625 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240422,192200,523382630,5620,5620,5620,5620,2121
|
|
20240422,192100,523382630,5620,5620,5620,5620,0
|
|
20240422,192000,523382630,5620,5620,5620,5620,0
|
|
20240422,191900,523382630,5620,5620,5620,5620,0
|
|
20240422,191800,523382630,5620,5620,5620,5620,0
|
|
20240422,191700,523382630,5620,5620,5620,5620,0
|
|
20240422,191600,523382630,5620,5620,5620,5620,0
|
|
20240422,191500,523382630,5620,5620,5620,5620,0
|
|
20240422,191400,523382630,5620,5620,5620,5620,0
|
|
20240422,191300,523382630,5620,5620,5620,5620,0
|
|
20240422,191200,523382630,5620,5620,5620,5620,0
|
|
20240422,191100,523382630,5620,5620,5620,5620,0
|
|
20240422,191000,523382630,5620,5620,5620,5620,0
|
|
20240422,190900,523382630,5620,5620,5620,5620,0
|
|
20240422,190800,523382630,5620,5620,5620,5620,0
|
|
20240422,190700,523382630,5620,5620,5620,5620,0
|
|
20240422,190600,523382630,5620,5620,5620,5620,0
|
|
20240422,190500,523382630,5620,5620,5620,5620,0
|
|
20240422,190400,523382630,5620,5620,5620,5620,0
|
|
20240422,190300,523382630,5620,5620,5620,5620,0
|
|
20240422,190200,523382630,5620,5620,5620,5620,0
|
|
20240422,190100,523382630,5620,5620,5620,5620,0
|
|
20240422,190000,523382630,5620,5620,5620,5620,0
|
|
20240422,185900,523382630,5620,5620,5620,5620,0
|
|
20240422,185800,523382630,5620,5620,5620,5620,0
|
|
20240422,185700,523382630,5620,5620,5620,5620,0
|
|
20240422,185600,523382630,5620,5620,5620,5620,0
|
|
20240422,185500,523382630,5620,5620,5620,5620,0
|
|
20240422,185400,523382630,5620,5620,5620,5620,0
|
|
20240422,185300,523382630,5620,5620,5620,5620,0
|
|
20240422,185200,523382630,5620,5620,5620,5620,2121
|
|
20240422,185100,523382630,5620,5620,5620,5620,0
|
|
20240422,185000,523382630,5620,5620,5620,5620,0
|
|
20240422,184900,523382630,5620,5620,5620,5620,0
|
|
20240422,184800,523382630,5620,5620,5620,5620,0
|
|
20240422,184700,523382630,5620,5620,5620,5620,0
|
|
20240422,184600,523382630,5620,5620,5620,5620,0
|
|
20240422,184500,523382630,5620,5620,5620,5620,0
|
|
20240422,184400,523382630,5620,5620,5620,5620,0
|
|
20240422,184300,523382630,5620,5620,5620,5620,0
|
|
20240422,184200,523382630,5620,5620,5620,5620,0
|
|
20240422,184100,523382630,5620,5620,5620,5620,0
|
|
20240422,184000,523382630,5620,5620,5620,5620,0
|
|
20240422,183900,523382630,5620,5620,5620,5620,0
|
|
20240422,183800,523382630,5620,5620,5620,5620,0
|
|
20240422,183700,523382630,5620,5620,5620,5620,0
|
|
20240422,183600,523382630,5620,5620,5620,5620,0
|
|
20240422,183500,523382630,5620,5620,5620,5620,0
|
|
20240422,183400,523382630,5620,5620,5620,5620,0
|
|
20240422,183300,523382630,5620,5620,5620,5620,0
|
|
20240422,183200,523382630,5620,5620,5620,5620,0
|
|
20240422,183100,523382630,5620,5620,5620,5620,0
|
|
20240422,183000,523382630,5620,5620,5620,5620,0
|
|
20240422,182900,523382630,5620,5620,5620,5620,0
|
|
20240422,182800,523382630,5620,5620,5620,5620,0
|
|
20240422,182700,523382630,5620,5620,5620,5620,0
|
|
20240422,182600,523382630,5620,5620,5620,5620,0
|
|
20240422,182500,523382630,5620,5620,5620,5620,0
|
|
20240422,182400,523382630,5620,5620,5620,5620,0
|
|
20240422,182300,523382630,5620,5620,5620,5620,0
|
|
20240422,182200,523382630,5620,5620,5620,5620,2121
|
|
20240422,182100,523382630,5620,5620,5620,5620,0
|
|
20240422,182000,523382630,5620,5620,5620,5620,0
|
|
20240422,181900,523382630,5620,5620,5620,5620,0
|
|
20240422,181800,523382630,5620,5620,5620,5620,0
|
|
20240422,181700,523382630,5620,5620,5620,5620,0
|
|
20240422,181600,523382630,5620,5620,5620,5620,0
|
|
20240422,181500,523382630,5620,5620,5620,5620,0
|
|
20240422,181400,523382630,5620,5620,5620,5620,0
|
|
20240422,181300,523382630,5620,5620,5620,5620,0
|
|
20240422,181200,523382630,5620,5620,5620,5620,0
|
|
20240422,181100,523382630,5620,5620,5620,5620,0
|
|
20240422,181000,523382630,5620,5620,5620,5620,0
|
|
20240422,180900,523382630,5620,5620,5620,5620,0
|
|
20240422,180800,523382630,5620,5620,5620,5620,0
|
|
20240422,180700,523382630,5620,5620,5620,5620,0
|
|
20240422,180600,523382630,5620,5620,5620,5620,0
|
|
20240422,180500,523382630,5620,5620,5620,5620,0
|
|
20240422,180400,523382630,5620,5620,5620,5620,0
|
|
20240422,180300,523382630,5620,5620,5620,5620,0
|
|
20240422,180200,523382630,5620,5620,5620,5620,0
|
|
20240422,180100,523382630,5620,5620,5620,5620,0
|
|
20240422,180000,523382630,5620,5620,5620,5620,0
|
|
20240422,175900,523382630,5620,5620,5620,5620,0
|
|
20240422,175800,523382630,5620,5620,5620,5620,0
|
|
20240422,175700,523382630,5620,5620,5620,5620,0
|
|
20240422,175600,523382630,5620,5620,5620,5620,0
|
|
20240422,175500,523382630,5620,5620,5620,5620,0
|
|
20240422,175400,523382630,5620,5620,5620,5620,0
|
|
20240422,175300,523382630,5620,5620,5620,5620,0
|
|
20240422,175200,523382630,5620,5620,5620,5620,2121
|
|
20240422,175100,523382630,5620,5620,5620,5620,0
|
|
20240422,175000,523382630,5620,5620,5620,5620,0
|
|
20240422,174900,523382630,5620,5620,5620,5620,0
|
|
20240422,174800,523382630,5620,5620,5620,5620,0
|
|
20240422,174700,523382630,5620,5620,5620,5620,0
|
|
20240422,174600,523382630,5620,5620,5620,5620,0
|
|
20240422,174500,523382630,5620,5620,5620,5620,0
|
|
20240422,174400,523382630,5620,5620,5620,5620,0
|
|
20240422,174300,523382630,5620,5620,5620,5620,0
|
|
20240422,174200,523382630,5620,5620,5620,5620,0
|
|
20240422,174100,523382630,5620,5620,5620,5620,0
|
|
20240422,174000,523382630,5620,5620,5620,5620,0
|
|
20240422,173900,523382630,5620,5620,5620,5620,0
|
|
20240422,173800,523382630,5620,5620,5620,5620,0
|
|
20240422,173700,523382630,5620,5620,5620,5620,0
|
|
20240422,173600,523382630,5620,5620,5620,5620,0
|
|
20240422,173500,523382630,5620,5620,5620,5620,0
|
|
20240422,173400,523382630,5620,5620,5620,5620,0
|
|
20240422,173300,523382630,5620,5620,5620,5620,0
|
|
20240422,173200,523382630,5620,5620,5620,5620,0
|
|
20240422,173100,523382630,5620,5620,5620,5620,0
|
|
20240422,173000,523382630,5620,5620,5620,5620,0
|
|
20240422,172900,523382630,5620,5620,5620,5620,0
|
|
20240422,172800,523382630,5620,5620,5620,5620,0
|
|
20240422,172700,523382630,5620,5620,5620,5620,0
|
|
20240422,172600,523382630,5620,5620,5620,5620,0
|
|
20240422,172500,523382630,5620,5620,5620,5620,0
|
|
20240422,172400,523382630,5620,5620,5620,5620,0
|
|
20240422,172300,523382630,5620,5620,5620,5620,0
|
|
20240422,172200,523382630,5620,5620,5620,5620,2121
|
|
20240422,172100,523382630,5620,5620,5620,5620,0
|
|
20240422,172000,523382630,5620,5620,5620,5620,0
|
|
20240422,171900,523382630,5620,5620,5620,5620,0
|
|
20240422,171800,523382630,5620,5620,5620,5620,0
|
|
20240422,171700,523382630,5620,5620,5620,5620,0
|
|
20240422,171600,523382630,5620,5620,5620,5620,0
|
|
20240422,171500,523382630,5620,5620,5620,5620,0
|
|
20240422,171400,523382630,5620,5620,5620,5620,0
|
|
20240422,171300,523382630,5620,5620,5620,5620,0
|
|
20240422,171200,523382630,5620,5620,5620,5620,0
|
|
20240422,171100,523382630,5620,5620,5620,5620,0
|
|
20240422,171000,523382630,5620,5620,5620,5620,0
|
|
20240422,170900,523382630,5620,5620,5620,5620,0
|
|
20240422,170800,523382630,5620,5620,5620,5620,0
|
|
20240422,170700,523382630,5620,5620,5620,5620,0
|
|
20240422,170600,523382630,5620,5620,5620,5620,0
|
|
20240422,170500,523382630,5620,5620,5620,5620,0
|
|
20240422,170400,523382630,5620,5620,5620,5620,0
|
|
20240422,170300,523382630,5620,5620,5620,5620,0
|
|
20240422,170200,523382630,5620,5620,5620,5620,0
|
|
20240422,170100,523382630,5620,5620,5620,5620,0
|
|
20240422,170000,523382630,5620,5620,5620,5620,0
|
|
20240422,165900,523382630,5620,5620,5620,5620,0
|
|
20240422,165800,523382630,5620,5620,5620,5620,0
|
|
20240422,165700,523382630,5620,5620,5620,5620,0
|
|
20240422,165600,523382630,5620,5620,5620,5620,0
|
|
20240422,165500,523382630,5620,5620,5620,5620,0
|
|
20240422,165400,523382630,5620,5620,5620,5620,0
|
|
20240422,165300,523382630,5620,5620,5620,5620,0
|
|
20240422,165200,523382630,5620,5620,5620,5620,2121
|
|
20240422,165100,523382630,5620,5620,5620,5620,0
|
|
20240422,165000,523382630,5620,5620,5620,5620,0
|
|
20240422,164900,523382630,5620,5620,5620,5620,0
|
|
20240422,164800,523382630,5620,5620,5620,5620,0
|
|
20240422,164700,523382630,5620,5620,5620,5620,0
|
|
20240422,164600,523382630,5620,5620,5620,5620,0
|
|
20240422,164500,523382630,5620,5620,5620,5620,0
|
|
20240422,164400,523382630,5620,5620,5620,5620,0
|
|
20240422,164300,523382630,5620,5620,5620,5620,0
|
|
20240422,164200,523382630,5620,5620,5620,5620,0
|
|
20240422,164100,523382630,5620,5620,5620,5620,0
|
|
20240422,164000,523382630,5620,5620,5620,5620,0
|
|
20240422,163900,523382630,5620,5620,5620,5620,0
|
|
20240422,163800,523382630,5620,5620,5620,5620,0
|
|
20240422,163700,523382630,5620,5620,5620,5620,0
|
|
20240422,163600,523382630,5620,5620,5620,5620,0
|
|
20240422,163500,523382630,5620,5620,5620,5620,0
|
|
20240422,163400,523382630,5620,5620,5620,5620,0
|
|
20240422,163300,523382630,5620,5620,5620,5620,0
|
|
20240422,163200,523382630,5620,5620,5620,5620,0
|
|
20240422,163100,523382630,5620,5620,5620,5620,0
|
|
20240422,163000,523382630,5620,5620,5620,5620,0
|
|
20240422,162900,523382630,5620,5620,5620,5620,0
|
|
20240422,162800,523382630,5620,5620,5620,5620,0
|
|
20240422,162700,523382630,5620,5620,5620,5620,0
|
|
20240422,162600,523382630,5620,5620,5620,5620,0
|
|
20240422,162500,523382630,5620,5620,5620,5620,0
|
|
20240422,162400,523382630,5620,5620,5620,5620,0
|
|
20240422,162300,523382630,5620,5620,5620,5620,0
|
|
20240422,162200,523382630,5620,5620,5620,5620,2121
|
|
20240422,162100,523382630,5620,5620,5620,5620,0
|
|
20240422,162000,523382630,5620,5620,5620,5620,0
|
|
20240422,161900,523382630,5620,5620,5620,5620,0
|
|
20240422,161800,523382630,5620,5620,5620,5620,0
|
|
20240422,161700,523382630,5620,5620,5620,5620,0
|
|
20240422,161600,523382630,5620,5620,5620,5620,0
|
|
20240422,161500,523382630,5620,5620,5620,5620,0
|
|
20240422,161400,523382630,5620,5620,5620,5620,0
|
|
20240422,161300,523382630,5620,5620,5620,5620,0
|
|
20240422,161200,523382630,5620,5620,5620,5620,0
|
|
20240422,161100,523382630,5620,5620,5620,5620,0
|
|
20240422,161000,523382630,5620,5620,5620,5620,0
|
|
20240422,160900,523382630,5620,5620,5620,5620,0
|
|
20240422,160800,523382630,5620,5620,5620,5620,0
|
|
20240422,160700,523382630,5620,5620,5620,5620,0
|
|
20240422,160600,523382630,5620,5620,5620,5620,0
|
|
20240422,160500,523382630,5620,5620,5620,5620,0
|
|
20240422,160400,523382630,5620,5620,5620,5620,0
|
|
20240422,160300,523382630,5620,5620,5620,5620,0
|
|
20240422,160200,523382630,5620,5620,5620,5620,0
|
|
20240422,160100,523382630,5620,5620,5620,5620,0
|
|
20240422,160000,523382630,5620,5620,5620,5620,0
|
|
20240422,155900,523382630,5620,5620,5620,5620,0
|
|
20240422,155800,523382630,5620,5620,5620,5620,0
|
|
20240422,155700,523382630,5620,5620,5620,5620,0
|
|
20240422,155600,523382630,5620,5620,5620,5620,0
|
|
20240422,155500,523382630,5620,5620,5620,5620,0
|
|
20240422,155400,523382630,5620,5620,5620,5620,0
|
|
20240422,155300,523382630,5620,5620,5620,5620,0
|
|
20240422,155200,523382630,5620,5620,5620,5620,2121
|
|
20240422,155100,523382630,5620,5620,5620,5620,0
|
|
20240422,155000,523382630,5620,5620,5620,5620,0
|
|
20240422,154900,523382630,5620,5620,5620,5620,0
|
|
20240422,154800,523382630,5620,5620,5620,5620,0
|
|
20240422,154700,523382630,5620,5620,5620,5620,0
|
|
20240422,154600,523382630,5620,5620,5620,5620,0
|
|
20240422,154500,523382630,5620,5620,5620,5620,0
|
|
20240422,154400,523382630,5620,5620,5620,5620,0
|
|
20240422,154300,523382630,5620,5620,5620,5620,0
|
|
20240422,154200,523382630,5620,5620,5620,5620,0
|
|
20240422,154100,523382630,5620,5620,5620,5620,0
|
|
20240422,154000,523382630,5620,5620,5620,5620,0
|
|
20240422,153900,523382630,5620,5620,5620,5620,0
|
|
20240422,153800,523382630,5620,5620,5620,5620,0
|
|
20240422,153700,523382630,5620,5620,5620,5620,0
|
|
20240422,153600,523382630,5620,5620,5620,5620,0
|
|
20240422,153500,523382630,5620,5620,5620,5620,0
|
|
20240422,153400,523382630,5620,5620,5620,5620,0
|
|
20240422,153300,523382630,5620,5620,5620,5620,0
|
|
20240422,153200,523382630,5620,5620,5620,5620,0
|
|
20240422,153100,523382630,5620,5620,5620,5620,0
|
|
20240422,153000,523382630,5620,5620,5620,5620,2121
|
|
20240422,152900,511462610,5650,5650,5650,5650,0
|
|
20240422,152800,511462610,5650,5650,5650,5650,0
|
|
20240422,152700,511462610,5650,5650,5650,5650,0
|
|
20240422,152600,511462610,5650,5650,5650,5650,0
|
|
20240422,152500,511462610,5650,5650,5650,5650,0
|
|
20240422,152400,511462610,5650,5650,5650,5650,0
|
|
20240422,152300,511462610,5650,5650,5650,5650,0
|
|
20240422,152200,511462610,5650,5650,5650,5650,0
|
|
20240422,152100,511462610,5650,5650,5650,5650,0
|
|
20240422,152000,511462610,5650,5650,5650,5650,0
|
|
20240422,151900,511462610,5650,5630,5650,5630,494
|
|
20240422,151800,508677270,5640,5630,5640,5630,266
|
|
20240422,151700,507179680,5630,5630,5630,5630,546
|
|
20240422,151600,504105700,5640,5650,5650,5630,955
|
|
20240422,151500,498718790,5650,5650,5650,5640,85
|
|
20240422,151400,498238550,5640,5650,5650,5640,856
|
|
20240422,151300,493410690,5660,5660,5660,5660,35
|
|
20240422,151200,493212590,5660,5660,5660,5660,42
|
|
20240422,151100,492974870,5660,5660,5660,5660,180
|
|
20240422,151000,491956070,5660,5660,5660,5660,10
|
|
20240422,150900,491899470,5670,5670,5670,5670,1
|
|
20240422,150800,491893800,5640,5640,5640,5640,0
|
|
20240422,150700,491893800,5640,5640,5640,5640,3
|
|
20240422,150600,491876880,5640,5660,5660,5640,18
|
|
20240422,150500,491775200,5660,5640,5660,5640,901
|
|
20240422,150400,486685620,5640,5640,5640,5640,1200
|
|
20240422,150300,479917620,5640,5640,5640,5640,0
|
|
20240422,150200,479917620,5640,5650,5650,5640,153
|
|
20240422,150100,479053590,5650,5650,5650,5650,25
|
|
20240422,150000,478912340,5650,5650,5650,5650,0
|
|
20240422,145900,478912340,5650,5650,5650,5650,0
|
|
20240422,145800,478912340,5650,5650,5650,5650,0
|
|
20240422,145700,478912340,5650,5650,5650,5650,0
|
|
20240422,145600,478912340,5650,5650,5650,5650,5
|
|
20240422,145500,478884090,5650,5650,5650,5650,0
|
|
20240422,145400,478884090,5650,5650,5650,5650,2
|
|
20240422,145300,478872790,5650,5650,5650,5650,1
|
|
20240422,145200,478867140,5650,5650,5650,5650,4
|
|
20240422,145100,478844540,5650,5650,5650,5650,11
|
|
20240422,145000,478782390,5650,5650,5650,5650,0
|
|
20240422,144900,478782390,5650,5640,5650,5640,61
|
|
20240422,144800,478438340,5640,5640,5640,5640,606
|
|
20240422,144700,475020500,5640,5640,5640,5640,0
|
|
20240422,144600,475020500,5640,5640,5640,5640,7
|
|
20240422,144500,474981020,5630,5630,5630,5630,70
|
|
20240422,144400,474586920,5630,5630,5630,5630,50
|
|
20240422,144300,474305420,5640,5640,5640,5640,267
|
|
20240422,144200,472799540,5640,5640,5640,5640,7
|
|
20240422,144100,472760060,5640,5640,5640,5640,34
|
|
20240422,144000,472568300,5640,5640,5640,5640,0
|
|
20240422,143900,472568300,5640,5640,5640,5640,1
|
|
20240422,143800,472562660,5620,5620,5620,5620,628
|
|
20240422,143700,469033300,5620,5620,5620,5620,0
|
|
20240422,143600,469033300,5620,5620,5620,5620,0
|
|
20240422,143500,469033300,5620,5620,5620,5620,0
|
|
20240422,143400,469033300,5620,5630,5630,5620,550
|
|
20240422,143300,465941800,5640,5640,5640,5640,0
|
|
20240422,143200,465941800,5640,5630,5640,5630,79
|
|
20240422,143100,465496330,5630,5620,5630,5620,200
|
|
20240422,143000,464371330,5610,5610,5610,5610,0
|
|
20240422,142900,464371330,5610,5610,5610,5610,0
|
|
20240422,142800,464371330,5610,5610,5610,5610,0
|
|
20240422,142700,464371330,5610,5610,5610,5610,165
|
|
20240422,142600,463445680,5610,5610,5610,5610,0
|
|
20240422,142500,463445680,5610,5610,5610,5610,0
|
|
20240422,142400,463445680,5610,5610,5610,5610,0
|
|
20240422,142300,463445680,5610,5610,5610,5610,1616
|
|
20240422,142200,454379920,5610,5620,5620,5610,2491
|
|
20240422,142100,440400220,5620,5630,5630,5620,750
|
|
20240422,142000,436182480,5630,5640,5640,5630,251
|
|
20240422,141900,434766860,5640,5640,5640,5640,179
|
|
20240422,141800,433757300,5650,5660,5660,5650,730
|
|
20240422,141700,429631560,5650,5650,5650,5650,0
|
|
20240422,141600,429631560,5650,5650,5650,5650,0
|
|
20240422,141500,429631560,5650,5650,5650,5650,0
|
|
20240422,141400,429631560,5650,5650,5650,5650,36
|
|
20240422,141300,429428160,5680,5680,5680,5680,0
|
|
20240422,141200,429428160,5680,5660,5680,5650,101
|
|
20240422,141100,428857280,5680,5680,5680,5680,0
|
|
20240422,141000,428857280,5680,5680,5680,5680,0
|
|
20240422,140900,428857280,5680,5680,5680,5680,0
|
|
20240422,140800,428857280,5680,5660,5680,5650,1039
|
|
20240422,140700,422985180,5660,5660,5660,5660,0
|
|
20240422,140600,422985180,5660,5660,5660,5660,0
|
|
20240422,140500,422985180,5660,5660,5660,5660,430
|
|
20240422,140400,420551380,5660,5660,5660,5660,0
|
|
20240422,140300,420551380,5660,5660,5660,5660,0
|
|
20240422,140200,420551380,5660,5670,5670,5660,35
|
|
20240422,140100,420353270,5690,5690,5690,5690,0
|
|
20240422,140000,420353270,5690,5690,5690,5690,0
|
|
20240422,135900,420353270,5690,5690,5690,5690,0
|
|
20240422,135800,420353270,5690,5690,5690,5690,0
|
|
20240422,135700,420353270,5690,5690,5690,5690,0
|
|
20240422,135600,420353270,5690,5660,5690,5660,6
|
|
20240422,135500,420319280,5660,5660,5660,5660,100
|
|
20240422,135400,419753280,5660,5660,5660,5660,0
|
|
20240422,135300,419753280,5660,5660,5660,5660,0
|
|
20240422,135200,419753280,5660,5660,5660,5660,579
|
|
20240422,135100,416476140,5650,5650,5650,5650,81
|
|
20240422,135000,416018490,5650,5690,5690,5650,1833
|
|
20240422,134900,405637790,5680,5680,5680,5680,0
|
|
20240422,134800,405637790,5680,5680,5680,5680,0
|
|
20240422,134700,405637790,5680,5680,5680,5680,487
|
|
20240422,134600,402871630,5680,5680,5680,5680,100
|
|
20240422,134500,402303630,5680,5680,5680,5680,0
|
|
20240422,134400,402303630,5680,5680,5680,5680,0
|
|
20240422,134300,402303630,5680,5680,5680,5680,0
|
|
20240422,134200,402303630,5680,5680,5680,5680,0
|
|
20240422,134100,402303630,5680,5680,5680,5680,845
|
|
20240422,134000,397504030,5670,5680,5680,5670,1600
|
|
20240422,133900,388426910,5690,5700,5700,5690,60
|
|
20240422,133800,388085430,5700,5700,5700,5700,1
|
|
20240422,133700,388079730,5690,5690,5690,5690,500
|
|
20240422,133600,385234730,5700,5700,5700,5700,8
|
|
20240422,133500,385189130,5700,5700,5700,5700,16
|
|
20240422,133400,385097930,5710,5710,5710,5710,0
|
|
20240422,133300,385097930,5710,5710,5710,5710,1
|
|
20240422,133200,385092220,5690,5690,5690,5690,10
|
|
20240422,133100,385035320,5690,5690,5690,5690,131
|
|
20240422,133000,384289930,5710,5710,5710,5710,0
|
|
20240422,132900,384289930,5710,5710,5710,5710,0
|
|
20240422,132800,384289930,5710,5710,5710,5710,0
|
|
20240422,132700,384289930,5710,5710,5710,5710,0
|
|
20240422,132600,384289930,5710,5710,5710,5710,0
|
|
20240422,132500,384289930,5710,5710,5710,5710,0
|
|
20240422,132400,384289930,5710,5680,5710,5680,87
|
|
20240422,132300,383795620,5700,5700,5700,5700,0
|
|
20240422,132200,383795620,5700,5690,5700,5690,500
|
|
20240422,132100,380946410,5690,5690,5690,5690,0
|
|
20240422,132000,380946410,5690,5690,5690,5690,11
|
|
20240422,131900,380883820,5680,5680,5680,5680,0
|
|
20240422,131800,380883820,5680,5680,5680,5680,0
|
|
20240422,131700,380883820,5680,5680,5680,5680,0
|
|
20240422,131600,380883820,5680,5680,5680,5680,0
|
|
20240422,131500,380883820,5680,5690,5690,5680,81
|
|
20240422,131400,380423730,5690,5690,5690,5690,38
|
|
20240422,131300,380207510,5690,5690,5690,5690,17
|
|
20240422,131200,380110780,5690,5690,5690,5690,42
|
|
20240422,131100,379871800,5690,5690,5690,5690,0
|
|
20240422,131000,379871800,5690,5690,5690,5690,0
|
|
20240422,130900,379871800,5690,5690,5690,5690,265
|
|
20240422,130800,378363950,5700,5700,5700,5700,1
|
|
20240422,130700,378358250,5690,5690,5690,5690,0
|
|
20240422,130600,378358250,5690,5690,5690,5690,100
|
|
20240422,130500,377789250,5720,5720,5720,5720,0
|
|
20240422,130400,377789250,5720,5720,5720,5720,0
|
|
20240422,130300,377789250,5720,5720,5720,5720,53
|
|
20240422,130200,377486090,5720,5720,5720,5720,0
|
|
20240422,130100,377486090,5720,5720,5720,5720,1
|
|
20240422,130000,377480370,5700,5700,5700,5700,0
|
|
20240422,125900,377480370,5700,5700,5700,5700,2314
|
|
20240422,125800,364290570,5700,5700,5700,5700,0
|
|
20240422,125700,364290570,5700,5700,5700,5700,18
|
|
20240422,125600,364187970,5710,5710,5710,5710,10
|
|
20240422,125500,364130870,5710,5710,5710,5710,10
|
|
20240422,125400,364073770,5720,5720,5720,5720,5
|
|
20240422,125300,364045170,5700,5700,5700,5700,1
|
|
20240422,125200,364039470,5700,5700,5700,5700,50
|
|
20240422,125100,363754470,5710,5710,5710,5710,0
|
|
20240422,125000,363754470,5710,5710,5710,5710,17
|
|
20240422,124900,363657400,5710,5710,5710,5710,0
|
|
20240422,124800,363657400,5710,5710,5710,5710,72
|
|
20240422,124700,363246280,5710,5710,5710,5710,0
|
|
20240422,124600,363246280,5710,5710,5710,5710,200
|
|
20240422,124500,362104280,5710,5710,5710,5710,0
|
|
20240422,124400,362104280,5710,5710,5710,5710,0
|
|
20240422,124300,362104280,5710,5710,5710,5710,0
|
|
20240422,124200,362104280,5710,5710,5710,5710,0
|
|
20240422,124100,362104280,5710,5700,5710,5700,1062
|
|
20240422,124000,356040880,5700,5700,5700,5700,0
|
|
20240422,123900,356040880,5700,5700,5700,5700,0
|
|
20240422,123800,356040880,5700,5700,5700,5700,0
|
|
20240422,123700,356040880,5700,5700,5700,5700,0
|
|
20240422,123600,356040880,5700,5700,5700,5700,0
|
|
20240422,123500,356040880,5700,5700,5700,5700,0
|
|
20240422,123400,356040880,5700,5700,5700,5700,1
|
|
20240422,123300,356035180,5710,5710,5710,5710,1720
|
|
20240422,123200,346213980,5710,5700,5710,5700,33
|
|
20240422,123100,346025600,5700,5700,5700,5700,0
|
|
20240422,123000,346025600,5700,5700,5700,5700,0
|
|
20240422,122900,346025600,5700,5700,5700,5700,0
|
|
20240422,122800,346025600,5700,5700,5700,5700,0
|
|
20240422,122700,346025600,5700,5700,5700,5700,0
|
|
20240422,122600,346025600,5700,5700,5700,5700,0
|
|
20240422,122500,346025600,5700,5700,5700,5700,0
|
|
20240422,122400,346025600,5700,5700,5700,5700,0
|
|
20240422,122300,346025600,5700,5700,5700,5700,0
|
|
20240422,122200,346025600,5700,5700,5700,5700,200
|
|
20240422,122100,344885600,5700,5700,5700,5700,0
|
|
20240422,122000,344885600,5700,5700,5700,5700,0
|
|
20240422,121900,344885600,5700,5680,5700,5680,8
|
|
20240422,121800,344840020,5680,5680,5680,5680,0
|
|
20240422,121700,344840020,5680,5680,5680,5680,0
|
|
20240422,121600,344840020,5680,5680,5680,5680,0
|
|
20240422,121500,344840020,5680,5680,5680,5680,0
|
|
20240422,121400,344840020,5680,5680,5680,5680,1
|
|
20240422,121300,344834340,5680,5680,5680,5680,223
|
|
20240422,121200,343567700,5680,5680,5680,5680,0
|
|
20240422,121100,343567700,5680,5680,5680,5680,261
|
|
20240422,121000,342085220,5680,5670,5680,5670,38
|
|
20240422,120900,341869480,5670,5670,5670,5670,0
|
|
20240422,120800,341869480,5670,5680,5680,5670,71
|
|
20240422,120700,341466620,5680,5680,5680,5680,0
|
|
20240422,120600,341466620,5680,5680,5680,5680,340
|
|
20240422,120500,339535420,5680,5680,5680,5680,53
|
|
20240422,120400,339234380,5680,5680,5680,5680,0
|
|
20240422,120300,339234380,5680,5680,5680,5680,0
|
|
20240422,120200,339234380,5680,5670,5680,5670,538
|
|
20240422,120100,336180920,5680,5680,5680,5680,4
|
|
20240422,120000,336158200,5680,5680,5680,5680,22
|
|
20240422,115900,336033240,5680,5680,5680,5680,0
|
|
20240422,115800,336033240,5680,5680,5680,5680,0
|
|
20240422,115700,336033240,5680,5680,5680,5680,4
|
|
20240422,115600,336010520,5680,5680,5680,5680,50
|
|
20240422,115500,335726520,5680,5680,5680,5680,11
|
|
20240422,115400,335664040,5700,5700,5700,5700,11
|
|
20240422,115300,335601340,5680,5680,5680,5680,3022
|
|
20240422,115200,318436380,5680,5690,5690,5680,516
|
|
20240422,115100,315504490,5680,5680,5680,5680,1
|
|
20240422,115000,315498810,5680,5680,5680,5680,4
|
|
20240422,114900,315476090,5690,5700,5700,5690,134
|
|
20240422,114800,314713530,5710,5710,5710,5710,0
|
|
20240422,114700,314713530,5710,5710,5710,5710,0
|
|
20240422,114600,314713530,5710,5710,5710,5710,0
|
|
20240422,114500,314713530,5710,5710,5710,5710,0
|
|
20240422,114400,314713530,5710,5710,5710,5710,37
|
|
20240422,114300,314502260,5710,5710,5710,5710,20
|
|
20240422,114200,314388060,5700,5700,5700,5700,0
|
|
20240422,114100,314388060,5700,5700,5700,5700,350
|
|
20240422,114000,312393060,5690,5690,5690,5690,0
|
|
20240422,113900,312393060,5690,5690,5690,5690,0
|
|
20240422,113800,312393060,5690,5690,5690,5690,168
|
|
20240422,113700,311437140,5690,5690,5690,5690,0
|
|
20240422,113600,311437140,5690,5690,5690,5690,0
|
|
20240422,113500,311437140,5690,5690,5690,5690,0
|
|
20240422,113400,311437140,5690,5690,5690,5690,0
|
|
20240422,113300,311437140,5690,5690,5690,5690,0
|
|
20240422,113200,311437140,5690,5690,5690,5690,0
|
|
20240422,113100,311437140,5690,5690,5690,5690,7
|
|
20240422,113000,311397310,5690,5690,5690,5690,93
|
|
20240422,112900,310868140,5690,5690,5690,5690,0
|
|
20240422,112800,310868140,5690,5690,5690,5690,4
|
|
20240422,112700,310845380,5690,5690,5690,5690,0
|
|
20240422,112600,310845380,5690,5690,5690,5690,0
|
|
20240422,112500,310845380,5690,5690,5690,5690,0
|
|
20240422,112400,310845380,5690,5690,5690,5690,117
|
|
20240422,112300,310179650,5690,5690,5690,5690,460
|
|
20240422,112200,307562250,5690,5690,5700,5690,141
|
|
20240422,112100,306759950,5690,5690,5690,5690,0
|
|
20240422,112000,306759950,5690,5690,5690,5690,0
|
|
20240422,111900,306759950,5690,5690,5690,5690,260
|
|
20240422,111800,305280550,5690,5690,5690,5690,50
|
|
20240422,111700,304996050,5700,5700,5700,5700,0
|
|
20240422,111600,304996050,5700,5700,5700,5700,1
|
|
20240422,111500,304990350,5690,5690,5690,5690,70
|
|
20240422,111400,304592050,5690,5690,5690,5690,0
|
|
20240422,111300,304592050,5690,5680,5690,5680,1017
|
|
20240422,111200,298814490,5680,5690,5690,5680,866
|
|
20240422,111100,293887450,5700,5700,5700,5700,187
|
|
20240422,111000,292821550,5710,5710,5710,5710,197
|
|
20240422,110900,291696680,5710,5720,5720,5710,103
|
|
20240422,110800,291108530,5720,5720,5720,5720,4
|
|
20240422,110700,291085650,5700,5700,5700,5700,0
|
|
20240422,110600,291085650,5700,5700,5700,5700,0
|
|
20240422,110500,291085650,5700,5700,5700,5700,0
|
|
20240422,110400,291085650,5700,5700,5700,5700,0
|
|
20240422,110300,291085650,5700,5700,5700,5700,0
|
|
20240422,110200,291085650,5700,5700,5700,5700,0
|
|
20240422,110100,291085650,5700,5700,5700,5700,98
|
|
20240422,110000,290527050,5700,5700,5700,5700,120
|
|
20240422,105900,289843050,5720,5710,5720,5710,374
|
|
20240422,105800,287705760,5720,5720,5720,5720,87
|
|
20240422,105700,287208120,5720,5720,5720,5720,13
|
|
20240422,105600,287133760,5720,5720,5720,5720,0
|
|
20240422,105500,287133760,5720,5720,5720,5720,0
|
|
20240422,105400,287133760,5720,5710,5720,5710,39
|
|
20240422,105300,286910690,5710,5710,5710,5710,399
|
|
20240422,105200,284632400,5720,5720,5720,5720,0
|
|
20240422,105100,284632400,5720,5710,5720,5710,81
|
|
20240422,105000,284169090,5720,5720,5720,5720,0
|
|
20240422,104900,284169090,5720,5720,5720,5720,0
|
|
20240422,104800,284169090,5720,5720,5720,5720,0
|
|
20240422,104700,284169090,5720,5720,5720,5720,0
|
|
20240422,104600,284169090,5720,5720,5720,5720,1
|
|
20240422,104500,284163370,5720,5720,5720,5720,0
|
|
20240422,104400,284163370,5720,5710,5720,5700,457
|
|
20240422,104300,281556250,5710,5710,5710,5710,0
|
|
20240422,104200,281556250,5710,5710,5710,5710,0
|
|
20240422,104100,281556250,5710,5710,5710,5710,0
|
|
20240422,104000,281556250,5710,5710,5710,5710,20
|
|
20240422,103900,281442050,5710,5710,5720,5710,787
|
|
20240422,103800,276946280,5720,5720,5720,5720,100
|
|
20240422,103700,276374280,5740,5740,5740,5740,0
|
|
20240422,103600,276374280,5740,5740,5740,5740,0
|
|
20240422,103500,276374280,5740,5740,5740,5740,1
|
|
20240422,103400,276368540,5720,5720,5720,5720,165
|
|
20240422,103300,275424740,5720,5720,5720,5720,35
|
|
20240422,103200,275224540,5720,5720,5720,5720,0
|
|
20240422,103100,275224540,5720,5720,5720,5720,0
|
|
20240422,103000,275224540,5720,5720,5720,5720,0
|
|
20240422,102900,275224540,5720,5720,5720,5720,0
|
|
20240422,102800,275224540,5720,5720,5720,5720,0
|
|
20240422,102700,275224540,5720,5720,5720,5720,0
|
|
20240422,102600,275224540,5720,5720,5720,5720,549
|
|
20240422,102500,272084260,5750,5750,5750,5750,0
|
|
20240422,102400,272084260,5750,5750,5750,5750,0
|
|
20240422,102300,272084260,5750,5750,5750,5750,0
|
|
20240422,102200,272084260,5750,5750,5750,5750,0
|
|
20240422,102100,272084260,5750,5750,5750,5750,0
|
|
20240422,102000,272084260,5750,5750,5750,5750,60
|
|
20240422,101900,271739260,5730,5740,5740,5730,197
|
|
20240422,101800,270610350,5750,5750,5750,5750,18
|
|
20240422,101700,270506850,5740,5740,5740,5740,0
|
|
20240422,101600,270506850,5740,5740,5740,5740,0
|
|
20240422,101500,270506850,5740,5750,5750,5740,88
|
|
20240422,101400,270001720,5740,5740,5740,5740,435
|
|
20240422,101300,267504820,5740,5740,5740,5740,100
|
|
20240422,101200,266930820,5740,5750,5750,5740,520
|
|
20240422,101100,263943020,5760,5750,5760,5750,1034
|
|
20240422,101000,257991060,5740,5740,5740,5740,30
|
|
20240422,100900,257818860,5740,5730,5740,5730,2128
|
|
20240422,100800,245605140,5730,5730,5730,5730,1313
|
|
20240422,100700,238081650,5720,5710,5720,5710,507
|
|
20240422,100600,235182010,5720,5720,5720,5720,100
|
|
20240422,100500,234610010,5720,5710,5720,5700,446
|
|
20240422,100400,232065240,5720,5720,5720,5720,21
|
|
20240422,100300,231945120,5720,5720,5720,5720,0
|
|
20240422,100200,231945120,5720,5720,5720,5720,9
|
|
20240422,100100,231893640,5720,5730,5730,5720,4
|
|
20240422,100000,231870730,5730,5730,5730,5730,0
|
|
20240422,095900,231870730,5730,5730,5730,5730,116
|
|
20240422,095800,231206050,5730,5730,5730,5730,1
|
|
20240422,095700,231200320,5700,5700,5700,5700,0
|
|
20240422,095600,231200320,5700,5700,5700,5700,4
|
|
20240422,095500,231177520,5700,5710,5710,5700,300
|
|
20240422,095400,229467030,5700,5700,5700,5700,0
|
|
20240422,095300,229467030,5700,5700,5700,5700,10
|
|
20240422,095200,229410030,5700,5700,5700,5700,0
|
|
20240422,095100,229410030,5700,5700,5700,5700,0
|
|
20240422,095000,229410030,5700,5700,5700,5700,266
|
|
20240422,094900,227893830,5700,5700,5700,5700,0
|
|
20240422,094800,227893830,5700,5700,5700,5700,0
|
|
20240422,094700,227893830,5700,5700,5700,5700,0
|
|
20240422,094600,227893830,5700,5700,5700,5700,500
|
|
20240422,094500,225043830,5740,5690,5740,5690,3242
|
|
20240422,094400,206487280,5680,5680,5680,5680,1
|
|
20240422,094300,206481600,5680,5690,5690,5680,135
|
|
20240422,094200,205714450,5690,5680,5690,5680,21
|
|
20240422,094100,205595120,5680,5680,5680,5680,11
|
|
20240422,094000,205532640,5680,5680,5680,5680,356
|
|
20240422,093900,203510560,5670,5670,5670,5670,240
|
|
20240422,093800,202149760,5680,5690,5690,5670,345
|
|
20240422,093700,200188490,5690,5700,5700,5690,104
|
|
20240422,093600,199595760,5700,5710,5710,5700,721
|
|
20240422,093500,195484480,5710,5710,5710,5710,0
|
|
20240422,093400,195484480,5710,5710,5710,5710,200
|
|
20240422,093300,194342480,5700,5700,5700,5700,101
|
|
20240422,093200,193766780,5690,5690,5690,5690,0
|
|
20240422,093100,193766780,5690,5690,5690,5690,84
|
|
20240422,093000,193288820,5690,5690,5690,5690,89
|
|
20240422,092900,192782410,5690,5700,5700,5690,614
|
|
20240422,092800,189283100,5710,5710,5710,5710,606
|
|
20240422,092700,185822840,5720,5720,5720,5720,52
|
|
20240422,092600,185525400,5720,5730,5730,5720,1864
|
|
20240422,092500,174863310,5730,5730,5730,5730,993
|
|
20240422,092400,169173420,5750,5740,5750,5730,1874
|
|
20240422,092300,158414590,5740,5740,5740,5740,288
|
|
20240422,092200,156761470,5730,5720,5730,5720,360
|
|
20240422,092100,154699640,5720,5710,5720,5710,1706
|
|
20240422,092000,144950690,5700,5710,5710,5700,455
|
|
20240422,091900,142354560,5710,5710,5710,5710,406
|
|
20240422,091800,140036300,5710,5690,5710,5690,1854
|
|
20240422,091700,129467600,5700,5700,5700,5690,688
|
|
20240422,091600,125548600,5700,5700,5700,5690,386
|
|
20240422,091500,123349450,5700,5670,5700,5670,640
|
|
20240422,091400,119712780,5670,5650,5670,5650,813
|
|
20240422,091300,115108400,5640,5640,5640,5640,24
|
|
20240422,091200,114973040,5650,5650,5660,5650,1022
|
|
20240422,091100,109193250,5620,5620,5640,5610,306
|
|
20240422,091000,107471310,5620,5630,5630,5620,1253
|
|
20240422,090900,100423500,5630,5640,5640,5630,393
|
|
20240422,090800,98207170,5650,5620,5650,5620,368
|
|
20240422,090700,96132690,5620,5650,5650,5610,1364
|
|
20240422,090600,88458550,5650,5610,5650,5610,443
|
|
20240422,090500,85968460,5630,5670,5670,5600,12388
|
|
20240422,090400,16352080,5670,5670,5670,5670,1
|
|
20240422,090300,16346410,5650,5660,5660,5650,574
|
|
20240422,090200,13102180,5670,5680,5680,5670,16
|
|
20240422,090100,13011400,5680,5680,5680,5680,0
|
|
20240422,090000,13011400,5680,5660,5680,5650,2050
|