687 lines
33 KiB
CSV
687 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240422,202400,947472590,5440,5440,5440,5440,4017
|
|
20240422,202300,947472590,5440,5440,5440,5440,0
|
|
20240422,202200,947472590,5440,5440,5440,5440,0
|
|
20240422,202100,947472590,5440,5440,5440,5440,0
|
|
20240422,202000,947472590,5440,5440,5440,5440,0
|
|
20240422,201900,947472590,5440,5440,5440,5440,0
|
|
20240422,201800,947472590,5440,5440,5440,5440,0
|
|
20240422,201700,947472590,5440,5440,5440,5440,0
|
|
20240422,201600,947472590,5440,5440,5440,5440,0
|
|
20240422,201500,947472590,5440,5440,5440,5440,0
|
|
20240422,201400,947472590,5440,5440,5440,5440,0
|
|
20240422,201300,947472590,5440,5440,5440,5440,0
|
|
20240422,201200,947472590,5440,5440,5440,5440,0
|
|
20240422,201100,947472590,5440,5440,5440,5440,0
|
|
20240422,201000,947472590,5440,5440,5440,5440,0
|
|
20240422,200900,947472590,5440,5440,5440,5440,0
|
|
20240422,200800,947472590,5440,5440,5440,5440,0
|
|
20240422,200700,947472590,5440,5440,5440,5440,0
|
|
20240422,200600,947472590,5440,5440,5440,5440,0
|
|
20240422,200500,947472590,5440,5440,5440,5440,0
|
|
20240422,200400,947472590,5440,5440,5440,5440,0
|
|
20240422,200300,947472590,5440,5440,5440,5440,0
|
|
20240422,200200,947472590,5440,5440,5440,5440,0
|
|
20240422,200100,947472590,5440,5440,5440,5440,0
|
|
20240422,200000,947472590,5440,5440,5440,5440,0
|
|
20240422,195900,947472590,5440,5440,5440,5440,0
|
|
20240422,195800,947472590,5440,5440,5440,5440,0
|
|
20240422,195700,947472590,5440,5440,5440,5440,0
|
|
20240422,195600,947472590,5440,5440,5440,5440,0
|
|
20240422,195500,947472590,5440,5440,5440,5440,0
|
|
20240422,195400,947472590,5440,5440,5440,5440,4017
|
|
20240422,195300,947472590,5440,5440,5440,5440,0
|
|
20240422,195200,947472590,5440,5440,5440,5440,0
|
|
20240422,195100,947472590,5440,5440,5440,5440,0
|
|
20240422,195000,947472590,5440,5440,5440,5440,0
|
|
20240422,194900,947472590,5440,5440,5440,5440,0
|
|
20240422,194800,947472590,5440,5440,5440,5440,0
|
|
20240422,194700,947472590,5440,5440,5440,5440,0
|
|
20240422,194600,947472590,5440,5440,5440,5440,0
|
|
20240422,194500,947472590,5440,5440,5440,5440,0
|
|
20240422,194400,947472590,5440,5440,5440,5440,0
|
|
20240422,194300,947472590,5440,5440,5440,5440,0
|
|
20240422,194200,947472590,5440,5440,5440,5440,0
|
|
20240422,194100,947472590,5440,5440,5440,5440,0
|
|
20240422,194000,947472590,5440,5440,5440,5440,0
|
|
20240422,193900,947472590,5440,5440,5440,5440,0
|
|
20240422,193800,947472590,5440,5440,5440,5440,0
|
|
20240422,193700,947472590,5440,5440,5440,5440,0
|
|
20240422,193600,947472590,5440,5440,5440,5440,0
|
|
20240422,193500,947472590,5440,5440,5440,5440,0
|
|
20240422,193400,947472590,5440,5440,5440,5440,0
|
|
20240422,193300,947472590,5440,5440,5440,5440,0
|
|
20240422,193200,947472590,5440,5440,5440,5440,0
|
|
20240422,193100,947472590,5440,5440,5440,5440,0
|
|
20240422,193000,947472590,5440,5440,5440,5440,0
|
|
20240422,192900,947472590,5440,5440,5440,5440,0
|
|
20240422,192800,947472590,5440,5440,5440,5440,0
|
|
20240422,192700,947472590,5440,5440,5440,5440,0
|
|
20240422,192600,947472590,5440,5440,5440,5440,0
|
|
20240422,192500,947472590,5440,5440,5440,5440,0
|
|
20240422,192400,947472590,5440,5440,5440,5440,4017
|
|
20240422,192300,947472590,5440,5440,5440,5440,0
|
|
20240422,192200,947472590,5440,5440,5440,5440,0
|
|
20240422,192100,947472590,5440,5440,5440,5440,0
|
|
20240422,192000,947472590,5440,5440,5440,5440,0
|
|
20240422,191900,947472590,5440,5440,5440,5440,0
|
|
20240422,191800,947472590,5440,5440,5440,5440,0
|
|
20240422,191700,947472590,5440,5440,5440,5440,0
|
|
20240422,191600,947472590,5440,5440,5440,5440,0
|
|
20240422,191500,947472590,5440,5440,5440,5440,0
|
|
20240422,191400,947472590,5440,5440,5440,5440,0
|
|
20240422,191300,947472590,5440,5440,5440,5440,0
|
|
20240422,191200,947472590,5440,5440,5440,5440,0
|
|
20240422,191100,947472590,5440,5440,5440,5440,0
|
|
20240422,191000,947472590,5440,5440,5440,5440,0
|
|
20240422,190900,947472590,5440,5440,5440,5440,0
|
|
20240422,190800,947472590,5440,5440,5440,5440,0
|
|
20240422,190700,947472590,5440,5440,5440,5440,0
|
|
20240422,190600,947472590,5440,5440,5440,5440,0
|
|
20240422,190500,947472590,5440,5440,5440,5440,0
|
|
20240422,190400,947472590,5440,5440,5440,5440,0
|
|
20240422,190300,947472590,5440,5440,5440,5440,0
|
|
20240422,190200,947472590,5440,5440,5440,5440,0
|
|
20240422,190100,947472590,5440,5440,5440,5440,0
|
|
20240422,190000,947472590,5440,5440,5440,5440,0
|
|
20240422,185900,947472590,5440,5440,5440,5440,0
|
|
20240422,185800,947472590,5440,5440,5440,5440,0
|
|
20240422,185700,947472590,5440,5440,5440,5440,0
|
|
20240422,185600,947472590,5440,5440,5440,5440,0
|
|
20240422,185500,947472590,5440,5440,5440,5440,0
|
|
20240422,185400,947472590,5440,5440,5440,5440,4017
|
|
20240422,185300,947472590,5440,5440,5440,5440,0
|
|
20240422,185200,947472590,5440,5440,5440,5440,0
|
|
20240422,185100,947472590,5440,5440,5440,5440,0
|
|
20240422,185000,947472590,5440,5440,5440,5440,0
|
|
20240422,184900,947472590,5440,5440,5440,5440,0
|
|
20240422,184800,947472590,5440,5440,5440,5440,0
|
|
20240422,184700,947472590,5440,5440,5440,5440,0
|
|
20240422,184600,947472590,5440,5440,5440,5440,0
|
|
20240422,184500,947472590,5440,5440,5440,5440,0
|
|
20240422,184400,947472590,5440,5440,5440,5440,0
|
|
20240422,184300,947472590,5440,5440,5440,5440,0
|
|
20240422,184200,947472590,5440,5440,5440,5440,0
|
|
20240422,184100,947472590,5440,5440,5440,5440,0
|
|
20240422,184000,947472590,5440,5440,5440,5440,0
|
|
20240422,183900,947472590,5440,5440,5440,5440,0
|
|
20240422,183800,947472590,5440,5440,5440,5440,0
|
|
20240422,183700,947472590,5440,5440,5440,5440,0
|
|
20240422,183600,947472590,5440,5440,5440,5440,0
|
|
20240422,183500,947472590,5440,5440,5440,5440,0
|
|
20240422,183400,947472590,5440,5440,5440,5440,0
|
|
20240422,183300,947472590,5440,5440,5440,5440,0
|
|
20240422,183200,947472590,5440,5440,5440,5440,0
|
|
20240422,183100,947472590,5440,5440,5440,5440,0
|
|
20240422,183000,947472590,5440,5440,5440,5440,0
|
|
20240422,182900,947472590,5440,5440,5440,5440,0
|
|
20240422,182800,947472590,5440,5440,5440,5440,0
|
|
20240422,182700,947472590,5440,5440,5440,5440,0
|
|
20240422,182600,947472590,5440,5440,5440,5440,0
|
|
20240422,182500,947472590,5440,5440,5440,5440,0
|
|
20240422,182400,947472590,5440,5440,5440,5440,4017
|
|
20240422,182300,947472590,5440,5440,5440,5440,0
|
|
20240422,182200,947472590,5440,5440,5440,5440,0
|
|
20240422,182100,947472590,5440,5440,5440,5440,0
|
|
20240422,182000,947472590,5440,5440,5440,5440,0
|
|
20240422,181900,947472590,5440,5440,5440,5440,0
|
|
20240422,181800,947472590,5440,5440,5440,5440,0
|
|
20240422,181700,947472590,5440,5440,5440,5440,0
|
|
20240422,181600,947472590,5440,5440,5440,5440,0
|
|
20240422,181500,947472590,5440,5440,5440,5440,0
|
|
20240422,181400,947472590,5440,5440,5440,5440,0
|
|
20240422,181300,947472590,5440,5440,5440,5440,0
|
|
20240422,181200,947472590,5440,5440,5440,5440,0
|
|
20240422,181100,947472590,5440,5440,5440,5440,0
|
|
20240422,181000,947472590,5440,5440,5440,5440,0
|
|
20240422,180900,947472590,5440,5440,5440,5440,0
|
|
20240422,180800,947472590,5440,5440,5440,5440,0
|
|
20240422,180700,947472590,5440,5440,5440,5440,0
|
|
20240422,180600,947472590,5440,5440,5440,5440,0
|
|
20240422,180500,947472590,5440,5440,5440,5440,0
|
|
20240422,180400,947472590,5440,5440,5440,5440,0
|
|
20240422,180300,947472590,5440,5440,5440,5440,0
|
|
20240422,180200,947472590,5440,5440,5440,5440,0
|
|
20240422,180100,947472590,5440,5440,5440,5440,0
|
|
20240422,180000,947472590,5440,5440,5440,5440,0
|
|
20240422,175900,947472590,5440,5440,5440,5440,0
|
|
20240422,175800,947472590,5440,5440,5440,5440,0
|
|
20240422,175700,947472590,5440,5440,5440,5440,0
|
|
20240422,175600,947472590,5440,5440,5440,5440,0
|
|
20240422,175500,947472590,5440,5440,5440,5440,0
|
|
20240422,175400,947472590,5440,5440,5440,5440,4017
|
|
20240422,175300,947472590,5440,5440,5440,5440,0
|
|
20240422,175200,947472590,5440,5440,5440,5440,0
|
|
20240422,175100,947472590,5440,5440,5440,5440,0
|
|
20240422,175000,947472590,5440,5440,5440,5440,0
|
|
20240422,174900,947472590,5440,5440,5440,5440,0
|
|
20240422,174800,947472590,5440,5440,5440,5440,0
|
|
20240422,174700,947472590,5440,5440,5440,5440,0
|
|
20240422,174600,947472590,5440,5440,5440,5440,0
|
|
20240422,174500,947472590,5440,5440,5440,5440,0
|
|
20240422,174400,947472590,5440,5440,5440,5440,0
|
|
20240422,174300,947472590,5440,5440,5440,5440,0
|
|
20240422,174200,947472590,5440,5440,5440,5440,0
|
|
20240422,174100,947472590,5440,5440,5440,5440,0
|
|
20240422,174000,947472590,5440,5440,5440,5440,0
|
|
20240422,173900,947472590,5440,5440,5440,5440,0
|
|
20240422,173800,947472590,5440,5440,5440,5440,0
|
|
20240422,173700,947472590,5440,5440,5440,5440,0
|
|
20240422,173600,947472590,5440,5440,5440,5440,0
|
|
20240422,173500,947472590,5440,5440,5440,5440,0
|
|
20240422,173400,947472590,5440,5440,5440,5440,0
|
|
20240422,173300,947472590,5440,5440,5440,5440,0
|
|
20240422,173200,947472590,5440,5440,5440,5440,0
|
|
20240422,173100,947472590,5440,5440,5440,5440,0
|
|
20240422,173000,947472590,5440,5440,5440,5440,0
|
|
20240422,172900,947472590,5440,5440,5440,5440,0
|
|
20240422,172800,947472590,5440,5440,5440,5440,0
|
|
20240422,172700,947472590,5440,5440,5440,5440,0
|
|
20240422,172600,947472590,5440,5440,5440,5440,0
|
|
20240422,172500,947472590,5440,5440,5440,5440,0
|
|
20240422,172400,947472590,5440,5440,5440,5440,4017
|
|
20240422,172300,947472590,5440,5440,5440,5440,0
|
|
20240422,172200,947472590,5440,5440,5440,5440,0
|
|
20240422,172100,947472590,5440,5440,5440,5440,0
|
|
20240422,172000,947472590,5440,5440,5440,5440,0
|
|
20240422,171900,947472590,5440,5440,5440,5440,0
|
|
20240422,171800,947472590,5440,5440,5440,5440,0
|
|
20240422,171700,947472590,5440,5440,5440,5440,0
|
|
20240422,171600,947472590,5440,5440,5440,5440,0
|
|
20240422,171500,947472590,5440,5440,5440,5440,0
|
|
20240422,171400,947472590,5440,5440,5440,5440,0
|
|
20240422,171300,947472590,5440,5440,5440,5440,0
|
|
20240422,171200,947472590,5440,5440,5440,5440,0
|
|
20240422,171100,947472590,5440,5440,5440,5440,0
|
|
20240422,171000,947472590,5440,5440,5440,5440,0
|
|
20240422,170900,947472590,5440,5440,5440,5440,0
|
|
20240422,170800,947472590,5440,5440,5440,5440,0
|
|
20240422,170700,947472590,5440,5440,5440,5440,0
|
|
20240422,170600,947472590,5440,5440,5440,5440,0
|
|
20240422,170500,947472590,5440,5440,5440,5440,0
|
|
20240422,170400,947472590,5440,5440,5440,5440,0
|
|
20240422,170300,947472590,5440,5440,5440,5440,0
|
|
20240422,170200,947472590,5440,5440,5440,5440,0
|
|
20240422,170100,947472590,5440,5440,5440,5440,0
|
|
20240422,170000,947472590,5440,5440,5440,5440,0
|
|
20240422,165900,947472590,5440,5440,5440,5440,0
|
|
20240422,165800,947472590,5440,5440,5440,5440,0
|
|
20240422,165700,947472590,5440,5440,5440,5440,0
|
|
20240422,165600,947472590,5440,5440,5440,5440,0
|
|
20240422,165500,947472590,5440,5440,5440,5440,0
|
|
20240422,165400,947472590,5440,5440,5440,5440,4017
|
|
20240422,165300,947472590,5440,5440,5440,5440,0
|
|
20240422,165200,947472590,5440,5440,5440,5440,0
|
|
20240422,165100,947472590,5440,5440,5440,5440,0
|
|
20240422,165000,947472590,5440,5440,5440,5440,0
|
|
20240422,164900,947472590,5440,5440,5440,5440,0
|
|
20240422,164800,947472590,5440,5440,5440,5440,0
|
|
20240422,164700,947472590,5440,5440,5440,5440,0
|
|
20240422,164600,947472590,5440,5440,5440,5440,0
|
|
20240422,164500,947472590,5440,5440,5440,5440,0
|
|
20240422,164400,947472590,5440,5440,5440,5440,0
|
|
20240422,164300,947472590,5440,5440,5440,5440,0
|
|
20240422,164200,947472590,5440,5440,5440,5440,0
|
|
20240422,164100,947472590,5440,5440,5440,5440,0
|
|
20240422,164000,947472590,5440,5440,5440,5440,0
|
|
20240422,163900,947472590,5440,5440,5440,5440,0
|
|
20240422,163800,947472590,5440,5440,5440,5440,0
|
|
20240422,163700,947472590,5440,5440,5440,5440,0
|
|
20240422,163600,947472590,5440,5440,5440,5440,0
|
|
20240422,163500,947472590,5440,5440,5440,5440,0
|
|
20240422,163400,947472590,5440,5440,5440,5440,0
|
|
20240422,163300,947472590,5440,5440,5440,5440,0
|
|
20240422,163200,947472590,5440,5440,5440,5440,0
|
|
20240422,163100,947472590,5440,5440,5440,5440,0
|
|
20240422,163000,947472590,5440,5440,5440,5440,0
|
|
20240422,162900,947472590,5440,5440,5440,5440,0
|
|
20240422,162800,947472590,5440,5440,5440,5440,0
|
|
20240422,162700,947472590,5440,5440,5440,5440,0
|
|
20240422,162600,947472590,5440,5440,5440,5440,0
|
|
20240422,162500,947472590,5440,5440,5440,5440,0
|
|
20240422,162400,947472590,5440,5440,5440,5440,4017
|
|
20240422,162300,947472590,5440,5440,5440,5440,0
|
|
20240422,162200,947472590,5440,5440,5440,5440,0
|
|
20240422,162100,947472590,5440,5440,5440,5440,0
|
|
20240422,162000,947472590,5440,5440,5440,5440,0
|
|
20240422,161900,947472590,5440,5440,5440,5440,0
|
|
20240422,161800,947472590,5440,5440,5440,5440,0
|
|
20240422,161700,947472590,5440,5440,5440,5440,0
|
|
20240422,161600,947472590,5440,5440,5440,5440,0
|
|
20240422,161500,947472590,5440,5440,5440,5440,0
|
|
20240422,161400,947472590,5440,5440,5440,5440,0
|
|
20240422,161300,947472590,5440,5440,5440,5440,0
|
|
20240422,161200,947472590,5440,5440,5440,5440,0
|
|
20240422,161100,947472590,5440,5440,5440,5440,0
|
|
20240422,161000,947472590,5440,5440,5440,5440,0
|
|
20240422,160900,947472590,5440,5440,5440,5440,0
|
|
20240422,160800,947472590,5440,5440,5440,5440,0
|
|
20240422,160700,947472590,5440,5440,5440,5440,0
|
|
20240422,160600,947472590,5440,5440,5440,5440,0
|
|
20240422,160500,947472590,5440,5440,5440,5440,0
|
|
20240422,160400,947472590,5440,5440,5440,5440,0
|
|
20240422,160300,947472590,5440,5440,5440,5440,0
|
|
20240422,160200,947472590,5440,5440,5440,5440,0
|
|
20240422,160100,947472590,5440,5440,5440,5440,0
|
|
20240422,160000,947472590,5440,5440,5440,5440,0
|
|
20240422,155900,947472590,5440,5440,5440,5440,0
|
|
20240422,155800,947472590,5440,5440,5440,5440,0
|
|
20240422,155700,947472590,5440,5440,5440,5440,0
|
|
20240422,155600,947472590,5440,5440,5440,5440,0
|
|
20240422,155500,947472590,5440,5440,5440,5440,0
|
|
20240422,155400,947472590,5440,5440,5440,5440,4017
|
|
20240422,155300,947472590,5440,5440,5440,5440,0
|
|
20240422,155200,947472590,5440,5440,5440,5440,0
|
|
20240422,155100,947472590,5440,5440,5440,5440,0
|
|
20240422,155000,947472590,5440,5440,5440,5440,0
|
|
20240422,154900,947472590,5440,5440,5440,5440,0
|
|
20240422,154800,947472590,5440,5440,5440,5440,0
|
|
20240422,154700,947472590,5440,5440,5440,5440,0
|
|
20240422,154600,947472590,5440,5440,5440,5440,0
|
|
20240422,154500,947472590,5440,5440,5440,5440,0
|
|
20240422,154400,947472590,5440,5440,5440,5440,0
|
|
20240422,154300,947472590,5440,5440,5440,5440,0
|
|
20240422,154200,947472590,5440,5440,5440,5440,0
|
|
20240422,154100,947472590,5440,5440,5440,5440,0
|
|
20240422,154000,947472590,5440,5440,5440,5440,0
|
|
20240422,153900,947472590,5440,5440,5440,5440,0
|
|
20240422,153800,947472590,5440,5440,5440,5440,0
|
|
20240422,153700,947472590,5440,5440,5440,5440,0
|
|
20240422,153600,947472590,5440,5440,5440,5440,0
|
|
20240422,153500,947472590,5440,5440,5440,5440,0
|
|
20240422,153400,947472590,5440,5440,5440,5440,0
|
|
20240422,153300,947472590,5440,5440,5440,5440,0
|
|
20240422,153200,947472590,5440,5440,5440,5440,0
|
|
20240422,153100,947472590,5440,5440,5440,5440,0
|
|
20240422,153000,947472590,5440,5440,5440,5440,4017
|
|
20240422,152900,925620110,5440,5440,5440,5440,0
|
|
20240422,152800,925620110,5440,5440,5440,5440,0
|
|
20240422,152700,925620110,5440,5440,5440,5440,0
|
|
20240422,152600,925620110,5440,5440,5440,5440,0
|
|
20240422,152500,925620110,5440,5440,5440,5440,0
|
|
20240422,152400,925620110,5440,5440,5440,5440,0
|
|
20240422,152300,925620110,5440,5440,5440,5440,0
|
|
20240422,152200,925620110,5440,5440,5440,5440,0
|
|
20240422,152100,925620110,5440,5440,5440,5440,0
|
|
20240422,152000,925620110,5440,5440,5440,5440,0
|
|
20240422,151900,925620110,5440,5430,5440,5410,2100
|
|
20240422,151800,914226090,5430,5410,5430,5410,52
|
|
20240422,151700,913944070,5420,5420,5420,5420,0
|
|
20240422,151600,913944070,5420,5420,5420,5420,94
|
|
20240422,151500,913434590,5430,5420,5430,5420,127
|
|
20240422,151400,912745450,5430,5430,5430,5430,1
|
|
20240422,151300,912740020,5420,5420,5420,5420,0
|
|
20240422,151200,912740020,5420,5420,5420,5420,332
|
|
20240422,151100,910940580,5430,5430,5430,5430,0
|
|
20240422,151000,910940580,5430,5430,5430,5430,0
|
|
20240422,150900,910940580,5430,5430,5430,5430,0
|
|
20240422,150800,910940580,5430,5430,5430,5430,3
|
|
20240422,150700,910924290,5420,5430,5430,5420,84
|
|
20240422,150600,910468730,5420,5420,5420,5420,20
|
|
20240422,150500,910360330,5430,5430,5430,5430,4
|
|
20240422,150400,910338610,5430,5430,5430,5410,1534
|
|
20240422,150300,902039070,5420,5420,5420,5420,10
|
|
20240422,150200,901984870,5420,5410,5420,5410,107
|
|
20240422,150100,901404990,5440,5410,5440,5410,2
|
|
20240422,150000,901394140,5410,5430,5440,5410,593
|
|
20240422,145900,898172080,5410,5390,5410,5390,5876
|
|
20240422,145800,866418560,5390,5380,5390,5380,133
|
|
20240422,145700,865702740,5400,5390,5400,5390,158
|
|
20240422,145600,864850560,5370,5370,5370,5370,229
|
|
20240422,145500,863620830,5380,5380,5380,5380,0
|
|
20240422,145400,863620830,5380,5380,5380,5380,107
|
|
20240422,145300,863045170,5380,5380,5380,5380,114
|
|
20240422,145200,862431850,5400,5390,5400,5390,2048
|
|
20240422,145100,851374940,5380,5380,5380,5380,207
|
|
20240422,145000,850261280,5360,5360,5360,5360,12
|
|
20240422,144900,850196960,5400,5380,5400,5380,776
|
|
20240422,144800,846016530,5380,5370,5380,5370,721
|
|
20240422,144700,842138650,5360,5360,5360,5360,125
|
|
20240422,144600,841468650,5360,5360,5360,5360,5
|
|
20240422,144500,841441850,5370,5380,5380,5370,120
|
|
20240422,144400,840797170,5370,5360,5370,5360,270
|
|
20240422,144300,839349310,5370,5360,5370,5360,168
|
|
20240422,144200,838448330,5370,5370,5370,5370,107
|
|
20240422,144100,837873740,5380,5370,5380,5370,104
|
|
20240422,144000,837315250,5360,5380,5380,5360,106
|
|
20240422,143900,836746530,5370,5370,5370,5370,0
|
|
20240422,143800,836746530,5370,5350,5370,5350,135
|
|
20240422,143700,836023090,5360,5370,5370,5360,109
|
|
20240422,143600,835438840,5370,5360,5370,5360,642
|
|
20240422,143500,831992380,5350,5350,5350,5350,0
|
|
20240422,143400,831992380,5350,5360,5360,5350,209
|
|
20240422,143300,830874130,5350,5350,5350,5350,12
|
|
20240422,143200,830809930,5350,5360,5360,5350,211
|
|
20240422,143100,829680800,5360,5360,5360,5360,9
|
|
20240422,143000,829632560,5360,5350,5360,5350,113
|
|
20240422,142900,829027960,5350,5350,5350,5350,0
|
|
20240422,142800,829027960,5350,5350,5350,5350,1025
|
|
20240422,142700,823544210,5350,5350,5350,5350,1500
|
|
20240422,142600,815519210,5350,5350,5350,5350,112
|
|
20240422,142500,814920010,5360,5350,5360,5350,205
|
|
20240422,142400,813822330,5350,5360,5360,5350,802
|
|
20240422,142300,809528610,5360,5370,5370,5360,141
|
|
20240422,142200,808772570,5360,5360,5360,5360,106
|
|
20240422,142100,808204410,5360,5360,5360,5360,107
|
|
20240422,142000,807630890,5360,5360,5360,5360,103
|
|
20240422,141900,807078810,5370,5360,5370,5360,140
|
|
20240422,141800,806328130,5360,5360,5360,5360,0
|
|
20240422,141700,806328130,5360,5370,5370,5360,309
|
|
20240422,141600,804670960,5370,5370,5370,5370,12
|
|
20240422,141500,804606520,5370,5370,5370,5360,484
|
|
20240422,141400,802008540,5370,5360,5370,5360,325
|
|
20240422,141300,800265330,5370,5370,5370,5370,0
|
|
20240422,141200,800265330,5370,5370,5370,5370,1667
|
|
20240422,141100,791313540,5370,5370,5370,5370,182
|
|
20240422,141000,790336200,5380,5380,5380,5380,28
|
|
20240422,140900,790185560,5380,5360,5380,5360,505
|
|
20240422,140800,787473150,5360,5360,5360,5360,110
|
|
20240422,140700,786883550,5370,5370,5370,5370,4
|
|
20240422,140600,786862070,5360,5370,5370,5360,125
|
|
20240422,140500,786191880,5360,5360,5360,5360,111
|
|
20240422,140400,785596920,5360,5360,5360,5360,205
|
|
20240422,140300,784498120,5370,5360,5370,5360,117
|
|
20240422,140200,783870900,5360,5360,5360,5360,1
|
|
20240422,140100,783865540,5360,5360,5360,5360,20
|
|
20240422,140000,783758340,5360,5350,5360,5350,400
|
|
20240422,135900,781615470,5350,5360,5360,5340,319
|
|
20240422,135800,779906950,5340,5360,5360,5340,2295
|
|
20240422,135700,767624290,5360,5360,5360,5360,103
|
|
20240422,135600,767072210,5360,5360,5360,5360,0
|
|
20240422,135500,767072210,5360,5360,5360,5360,109
|
|
20240422,135400,766487970,5360,5370,5370,5360,132
|
|
20240422,135300,765780170,5360,5360,5360,5360,104
|
|
20240422,135200,765222730,5360,5360,5360,5360,112
|
|
20240422,135100,764622410,5370,5360,5370,5360,120
|
|
20240422,135000,763979050,5360,5360,5360,5360,0
|
|
20240422,134900,763979050,5360,5360,5360,5360,106
|
|
20240422,134800,763410890,5370,5360,5370,5360,141
|
|
20240422,134700,762654850,5360,5360,5360,5360,109
|
|
20240422,134600,762070610,5360,5360,5360,5360,131
|
|
20240422,134500,761368450,5370,5370,5370,5370,1
|
|
20240422,134400,761363080,5360,5370,5370,5360,134
|
|
20240422,134300,760644560,5360,5360,5360,5360,374
|
|
20240422,134200,758639920,5360,5360,5360,5360,499
|
|
20240422,134100,755965280,5360,5360,5360,5360,237
|
|
20240422,134000,754694960,5360,5360,5360,5360,102
|
|
20240422,133900,754148240,5370,5370,5370,5370,28
|
|
20240422,133800,753997880,5360,5360,5360,5360,107
|
|
20240422,133700,753424360,5360,5360,5360,5360,104
|
|
20240422,133600,752866920,5360,5360,5360,5360,157
|
|
20240422,133500,752025400,5360,5360,5360,5360,271
|
|
20240422,133400,750572840,5360,5360,5360,5360,1231
|
|
20240422,133300,743974680,5360,5360,5360,5360,0
|
|
20240422,133200,743974680,5360,5370,5370,5360,1769
|
|
20240422,133100,734492510,5360,5360,5360,5360,103
|
|
20240422,133000,733940430,5370,5360,5370,5360,139
|
|
20240422,132900,733195120,5370,5360,5370,5360,121
|
|
20240422,132800,732546460,5370,5360,5370,5360,163
|
|
20240422,132700,731671640,5360,5370,5370,5360,142
|
|
20240422,132600,730910460,5360,5360,5360,5360,0
|
|
20240422,132500,730910460,5360,5360,5370,5360,197
|
|
20240422,132400,729853490,5380,5370,5380,5370,994
|
|
20240422,132300,724515430,5370,5370,5370,5370,223
|
|
20240422,132200,723317920,5370,5370,5370,5370,1
|
|
20240422,132100,723312550,5370,5370,5370,5370,103
|
|
20240422,132000,722759440,5400,5390,5400,5390,3
|
|
20240422,131900,722743260,5370,5380,5380,5370,346
|
|
20240422,131800,720884960,5380,5380,5380,5380,1
|
|
20240422,131700,720879580,5390,5390,5390,5390,12
|
|
20240422,131600,720814900,5370,5380,5380,5360,220
|
|
20240422,131500,719634540,5370,5370,5370,5370,0
|
|
20240422,131400,719634540,5370,5370,5370,5370,218
|
|
20240422,131300,718463880,5370,5370,5370,5370,0
|
|
20240422,131200,718463880,5370,5370,5370,5370,190
|
|
20240422,131100,717443580,5380,5380,5380,5380,28
|
|
20240422,131000,717292940,5370,5370,5370,5370,0
|
|
20240422,130900,717292940,5370,5360,5370,5360,217
|
|
20240422,130800,716128740,5360,5370,5370,5360,2980
|
|
20240422,130700,700155890,5390,5390,5390,5390,35
|
|
20240422,130600,699967240,5400,5360,5400,5360,209
|
|
20240422,130500,698844800,5390,5390,5390,5390,0
|
|
20240422,130400,698844800,5390,5400,5400,5390,6
|
|
20240422,130300,698812440,5360,5370,5370,5360,167
|
|
20240422,130200,697916740,5360,5360,5360,5360,316
|
|
20240422,130100,696222980,5370,5370,5370,5370,18
|
|
20240422,130000,696126320,5370,5370,5370,5370,50
|
|
20240422,125900,695857820,5370,5370,5370,5370,127
|
|
20240422,125800,695175830,5370,5370,5370,5370,0
|
|
20240422,125700,695175830,5370,5370,5370,5370,185
|
|
20240422,125600,694182380,5380,5370,5380,5370,140
|
|
20240422,125500,693430300,5390,5390,5390,5390,1
|
|
20240422,125400,693424910,5400,5370,5400,5370,1090
|
|
20240422,125300,687546610,5360,5350,5360,5350,236
|
|
20240422,125200,686282730,5350,5350,5350,5350,212
|
|
20240422,125100,685148530,5350,5350,5350,5350,12
|
|
20240422,125000,685084330,5350,5340,5350,5340,219
|
|
20240422,124900,683913790,5340,5340,5340,5340,0
|
|
20240422,124800,683913790,5340,5340,5340,5340,111
|
|
20240422,124700,683321050,5340,5340,5340,5340,111
|
|
20240422,124600,682728310,5350,5350,5350,5350,56
|
|
20240422,124500,682428710,5350,5350,5350,5350,804
|
|
20240422,124400,678127310,5350,5360,5360,5350,300
|
|
20240422,124300,676519960,5370,5380,5380,5370,1157
|
|
20240422,124200,670306590,5370,5370,5370,5370,502
|
|
20240422,124100,667610850,5400,5400,5400,5400,1
|
|
20240422,124000,667605450,5400,5360,5400,5360,691
|
|
20240422,123900,663881490,5360,5350,5360,5350,561
|
|
20240422,123800,660875660,5350,5350,5350,5350,190
|
|
20240422,123700,659859160,5340,5340,5340,5340,0
|
|
20240422,123600,659859160,5340,5340,5340,5340,210
|
|
20240422,123500,658737760,5350,5350,5350,5350,112
|
|
20240422,123400,658138560,5360,5360,5360,5360,612
|
|
20240422,123300,654858240,5360,5350,5360,5350,105
|
|
20240422,123200,654296470,5350,5350,5350,5350,0
|
|
20240422,123100,654296470,5350,5380,5380,5350,107
|
|
20240422,123000,653722520,5390,5390,5390,5390,2
|
|
20240422,122900,653711740,5350,5340,5350,5340,212
|
|
20240422,122800,652578610,5340,5340,5340,5340,105
|
|
20240422,122700,652017910,5350,5350,5350,5350,108
|
|
20240422,122600,651440110,5350,5350,5350,5350,0
|
|
20240422,122500,651440110,5350,5350,5350,5350,108
|
|
20240422,122400,650862310,5360,5360,5360,5360,3
|
|
20240422,122300,650846230,5350,5350,5350,5330,2831
|
|
20240422,122200,635738290,5340,5350,5350,5340,113
|
|
20240422,122100,635133840,5340,5340,5340,5340,223
|
|
20240422,122000,633943020,5340,5340,5340,5340,1245
|
|
20240422,121900,627294720,5340,5350,5350,5340,1079
|
|
20240422,121800,621527880,5350,5350,5350,5350,113
|
|
20240422,121700,620923330,5350,5350,5350,5350,124
|
|
20240422,121600,620259930,5350,5350,5350,5350,412
|
|
20240422,121500,618055730,5350,5350,5350,5350,869
|
|
20240422,121400,613406580,5350,5350,5350,5350,721
|
|
20240422,121300,609549230,5350,5370,5370,5350,74
|
|
20240422,121200,609153230,5370,5350,5370,5350,148
|
|
20240422,121100,608360790,5390,5390,5390,5390,1
|
|
20240422,121000,608355400,5350,5350,5390,5350,472
|
|
20240422,120900,605830130,5350,5350,5350,5350,200
|
|
20240422,120800,604760130,5350,5360,5360,5350,206
|
|
20240422,120700,603657070,5360,5360,5360,5360,113
|
|
20240422,120600,603051390,5370,5370,5370,5370,24
|
|
20240422,120500,602922510,5370,5360,5370,5360,104
|
|
20240422,120400,602365060,5360,5360,5360,5360,1500
|
|
20240422,120300,594325060,5360,5360,5360,5360,111
|
|
20240422,120200,593730100,5370,5370,5370,5360,124
|
|
20240422,120100,593065280,5350,5350,5350,5350,139
|
|
20240422,120000,592321630,5360,5350,5360,5350,173
|
|
20240422,115900,591394470,5360,5360,5360,5360,327
|
|
20240422,115800,589641750,5360,5360,5360,5360,0
|
|
20240422,115700,589641750,5360,5360,5360,5360,105
|
|
20240422,115600,589078950,5360,5360,5360,5360,594
|
|
20240422,115500,585895110,5360,5370,5370,5360,133
|
|
20240422,115400,585181950,5360,5360,5360,5360,109
|
|
20240422,115300,584597710,5360,5360,5360,5360,107
|
|
20240422,115200,584024190,5370,5370,5370,5370,73
|
|
20240422,115100,583632180,5360,5370,5370,5360,112
|
|
20240422,115000,583031790,5370,5370,5370,5360,135
|
|
20240422,114900,582307890,5370,5350,5370,5350,627
|
|
20240422,114800,578948260,5360,5350,5360,5350,239
|
|
20240422,114700,577669590,5360,5360,5360,5360,2
|
|
20240422,114600,577658870,5350,5350,5350,5350,106
|
|
20240422,114500,577091770,5360,5360,5360,5360,213
|
|
20240422,114400,575950090,5370,5380,5380,5360,112
|
|
20240422,114300,575349710,5360,5360,5360,5360,12
|
|
20240422,114200,575285390,5390,5360,5390,5360,912
|
|
20240422,114100,570396890,5370,5370,5370,5370,0
|
|
20240422,114000,570396890,5370,5370,5380,5370,160
|
|
20240422,113900,569537670,5380,5390,5390,5380,39
|
|
20240422,113800,569327550,5390,5370,5390,5370,211
|
|
20240422,113700,568194440,5370,5370,5370,5370,0
|
|
20240422,113600,568194440,5370,5370,5370,5370,787
|
|
20240422,113500,563968250,5360,5360,5370,5360,742
|
|
20240422,113400,559990230,5360,5370,5370,5360,142
|
|
20240422,113300,559228810,5360,5360,5360,5360,614
|
|
20240422,113200,555937770,5360,5360,5360,5360,112
|
|
20240422,113100,555337450,5370,5360,5370,5360,333
|
|
20240422,113000,553550310,5370,5360,5370,5360,123
|
|
20240422,112900,552890970,5350,5350,5350,5350,106
|
|
20240422,112800,552323870,5350,5360,5360,5350,179
|
|
20240422,112700,551365530,5350,5350,5350,5350,121
|
|
20240422,112600,550718180,5360,5350,5360,5350,145
|
|
20240422,112500,549942150,5360,5350,5360,5350,449
|
|
20240422,112400,547536560,5350,5350,5350,5350,40
|
|
20240422,112300,547322560,5350,5350,5350,5350,107
|
|
20240422,112200,546750110,5350,5350,5350,5350,2103
|
|
20240422,112100,535499060,5350,5350,5350,5350,108
|
|
20240422,112000,534921260,5350,5350,5350,5350,143
|
|
20240422,111900,534156210,5360,5350,5360,5350,828
|
|
20240422,111800,529726360,5340,5350,5350,5340,189
|
|
20240422,111700,528716770,5350,5350,5350,5340,119
|
|
20240422,111600,528081230,5340,5340,5340,5340,2051
|
|
20240422,111500,517128890,5330,5340,5340,5330,4824
|
|
20240422,111400,491397000,5340,5340,5340,5340,412
|
|
20240422,111300,489196920,5340,5350,5350,5340,1307
|
|
20240422,111200,482205280,5350,5360,5360,5350,2050
|
|
20240422,111100,471218410,5370,5370,5370,5360,2365
|
|
20240422,111000,458519400,5370,5370,5370,5370,173
|
|
20240422,110900,457590390,5370,5380,5380,5370,215
|
|
20240422,110800,456433840,5380,5380,5380,5380,30
|
|
20240422,110700,456272440,5390,5390,5390,5390,315
|
|
20240422,110600,454574590,5400,5390,5400,5390,231
|
|
20240422,110500,453327210,5380,5380,5380,5380,222
|
|
20240422,110400,452132850,5380,5400,5400,5380,359
|
|
20240422,110300,450201330,5380,5380,5380,5380,418
|
|
20240422,110200,447952490,5390,5390,5390,5390,28
|
|
20240422,110100,447801570,5400,5400,5400,5400,45
|
|
20240422,110000,447558570,5380,5380,5380,5380,212
|
|
20240422,105900,446418010,5400,5400,5400,5400,0
|
|
20240422,105800,446418010,5400,5370,5400,5370,177
|
|
20240422,105700,445466330,5390,5390,5390,5390,44
|
|
20240422,105600,445229170,5410,5370,5410,5370,110
|
|
20240422,105500,444638230,5400,5370,5400,5370,2200
|
|
20240422,105400,432760760,5370,5370,5370,5370,308
|
|
20240422,105300,431106800,5390,5390,5390,5390,2
|
|
20240422,105200,431096020,5390,5370,5390,5370,256
|
|
20240422,105100,429720740,5380,5380,5380,5380,5
|
|
20240422,105000,429693840,5370,5390,5390,5370,113
|
|
20240422,104900,429086670,5400,5380,5400,5380,10
|
|
20240422,104800,429032780,5380,5390,5390,5380,192
|
|
20240422,104700,427999500,5390,5380,5390,5380,168
|
|
20240422,104600,427095190,5380,5380,5380,5380,100
|
|
20240422,104500,426557190,5390,5380,5390,5380,424
|
|
20240422,104400,424276020,5370,5370,5370,5370,110
|
|
20240422,104300,423685320,5370,5370,5380,5370,1278
|
|
20240422,104200,416822180,5370,5370,5370,5370,106
|
|
20240422,104100,416252960,5380,5370,5380,5370,123
|
|
20240422,104000,415592320,5380,5370,5380,5370,215
|
|
20240422,103900,414437090,5370,5380,5380,5370,114
|
|
20240422,103800,413824810,5370,5380,5380,5370,108
|
|
20240422,103700,413244800,5370,5370,5370,5370,300
|
|
20240422,103600,411633800,5360,5370,5370,5360,236
|
|
20240422,103500,410366580,5370,5370,5380,5360,1924
|
|
20240422,103400,400034790,5390,5380,5390,5380,154
|
|
20240422,103300,399206250,5370,5380,5380,5370,2901
|
|
20240422,103200,383618420,5390,5390,5390,5380,332
|
|
20240422,103100,381830060,5380,5380,5390,5380,30
|
|
20240422,103000,381668380,5410,5380,5410,5380,117
|
|
20240422,102900,381038730,5390,5390,5390,5390,108
|
|
20240422,102800,380456610,5380,5380,5380,5380,0
|
|
20240422,102700,380456610,5380,5390,5390,5380,210
|
|
20240422,102600,379326420,5390,5370,5390,5360,118
|
|
20240422,102500,378692840,5360,5360,5360,5360,2516
|
|
20240422,102400,365207080,5360,5370,5380,5360,119
|
|
20240422,102300,364567960,5390,5370,5390,5370,100
|
|
20240422,102200,364030920,5370,5370,5370,5370,15
|
|
20240422,102100,363950370,5370,5370,5370,5370,353
|
|
20240422,102000,362054760,5410,5370,5410,5360,1008
|
|
20240422,101900,356643820,5390,5400,5400,5370,599
|
|
20240422,101800,353424470,5400,5380,5400,5370,539
|
|
20240422,101700,350529710,5410,5380,5410,5380,100
|
|
20240422,101600,349990380,5380,5380,5380,5370,177
|
|
20240422,101500,349039230,5370,5380,5380,5370,133
|
|
20240422,101400,348324730,5380,5370,5380,5370,615
|
|
20240422,101300,345018180,5360,5380,5380,5360,187
|
|
20240422,101200,344015780,5370,5370,5370,5370,603
|
|
20240422,101100,340777670,5370,5380,5380,5370,8
|
|
20240422,101000,340734690,5370,5380,5380,5370,878
|
|
20240422,100900,336012180,5370,5380,5380,5370,110
|
|
20240422,100800,335421470,5380,5370,5380,5360,223
|
|
20240422,100700,334225620,5370,5370,5370,5370,10
|
|
20240422,100600,334171920,5380,5380,5380,5380,30
|
|
20240422,100500,334010520,5360,5370,5370,5360,247
|
|
20240422,100400,332686580,5370,5380,5380,5360,73
|
|
20240422,100300,332293870,5380,5360,5380,5360,375
|
|
20240422,100200,330283840,5360,5360,5360,5360,821
|
|
20240422,100100,325883280,5360,5350,5380,5350,500
|
|
20240422,100000,323204910,5350,5350,5350,5350,3
|
|
20240422,095900,323188860,5350,5370,5370,5350,109
|
|
20240422,095800,322605030,5350,5380,5380,5350,826
|
|
20240422,095700,318185870,5380,5360,5380,5350,219
|
|
20240422,095600,317013880,5340,5340,5340,5340,100
|
|
20240422,095500,316479880,5370,5370,5370,5340,13
|
|
20240422,095400,316410100,5340,5350,5380,5340,153
|
|
20240422,095300,315591720,5350,5350,5350,5350,787
|
|
20240422,095200,311381270,5350,5370,5370,5350,154
|
|
20240422,095100,310556460,5360,5350,5370,5350,870
|
|
20240422,095000,305901350,5370,5370,5370,5370,142
|
|
20240422,094900,305138810,5380,5380,5380,5380,0
|
|
20240422,094800,305138810,5380,5350,5380,5350,158
|
|
20240422,094700,304293480,5350,5370,5370,5350,203
|
|
20240422,094600,303204590,5380,5380,5380,5380,1
|
|
20240422,094500,303199210,5350,5350,5350,5350,291
|
|
20240422,094400,301642360,5360,5380,5380,5360,240
|
|
20240422,094300,300355600,5380,5370,5380,5370,46
|
|
20240422,094200,300108300,5380,5360,5380,5360,29
|
|
20240422,094100,299952820,5360,5360,5360,5360,78
|
|
20240422,094000,299534740,5360,5360,5360,5350,996
|
|
20240422,093900,294201190,5360,5340,5360,5340,16685
|
|
20240422,093800,204938570,5340,5360,5360,5340,4126
|
|
20240422,093700,182873260,5370,5370,5370,5370,2127
|
|
20240422,093600,171451270,5390,5390,5400,5380,3719
|
|
20240422,093500,151422110,5390,5400,5410,5390,1675
|
|
20240422,093400,142380760,5410,5410,5410,5410,272
|
|
20240422,093300,140909240,5430,5430,5430,5430,0
|
|
20240422,093200,140909240,5430,5400,5430,5400,104
|
|
20240422,093100,140347540,5420,5420,5430,5410,4
|
|
20240422,093000,140325860,5410,5410,5410,5410,0
|
|
20240422,092900,140325860,5410,5430,5430,5410,26
|
|
20240422,092800,140185160,5420,5440,5440,5400,847
|
|
20240422,092700,135605250,5440,5420,5440,5390,131
|
|
20240422,092600,134896850,5440,5440,5440,5430,146
|
|
20240422,092500,134104040,5430,5410,5430,5410,3863
|
|
20240422,092400,113128070,5430,5430,5430,5430,30
|
|
20240422,092300,112965170,5430,5430,5430,5400,89
|
|
20240422,092200,112484500,5410,5410,5430,5410,5
|
|
20240422,092100,112457410,5430,5430,5430,5430,2
|
|
20240422,092000,112446550,5420,5420,5420,5420,1130
|
|
20240422,091900,106321950,5420,5410,5420,5410,2
|
|
20240422,091800,106311120,5430,5430,5430,5430,200
|
|
20240422,091700,105225120,5430,5420,5430,5420,1003
|
|
20240422,091600,99783210,5410,5410,5410,5410,200
|
|
20240422,091500,98701210,5410,5410,5410,5410,0
|
|
20240422,091400,98701210,5410,5410,5410,5410,1002
|
|
20240422,091300,93280390,5410,5410,5410,5410,5
|
|
20240422,091200,93253340,5410,5400,5410,5400,162
|
|
20240422,091100,92378040,5400,5370,5400,5350,514
|
|
20240422,091000,89617110,5370,5370,5370,5350,1462
|
|
20240422,090900,81778060,5370,5380,5380,5370,589
|
|
20240422,090800,78614820,5400,5400,5400,5390,382
|
|
20240422,090700,76552230,5390,5380,5410,5350,633
|
|
20240422,090600,73158260,5370,5360,5380,5340,1429
|
|
20240422,090500,65508810,5360,5360,5370,5360,31
|
|
20240422,090400,65342640,5360,5400,5400,5360,3111
|
|
20240422,090300,48641050,5410,5430,5430,5370,2419
|
|
20240422,090200,35638250,5450,5450,5450,5450,2
|
|
20240422,090100,35627350,5450,5440,5450,5430,971
|
|
20240422,090000,30348880,5390,5390,5430,5390,5623
|