648 lines
30 KiB
CSV
648 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240422,194500,84359090,8050,8050,8050,8050,258
|
|
20240422,194400,84359090,8050,8050,8050,8050,0
|
|
20240422,194300,84359090,8050,8050,8050,8050,0
|
|
20240422,194200,84359090,8050,8050,8050,8050,0
|
|
20240422,194100,84359090,8050,8050,8050,8050,0
|
|
20240422,194000,84359090,8050,8050,8050,8050,0
|
|
20240422,193900,84359090,8050,8050,8050,8050,0
|
|
20240422,193800,84359090,8050,8050,8050,8050,0
|
|
20240422,193700,84359090,8050,8050,8050,8050,0
|
|
20240422,193600,84359090,8050,8050,8050,8050,0
|
|
20240422,193500,84359090,8050,8050,8050,8050,0
|
|
20240422,193400,84359090,8050,8050,8050,8050,0
|
|
20240422,193300,84359090,8050,8050,8050,8050,0
|
|
20240422,193200,84359090,8050,8050,8050,8050,0
|
|
20240422,193100,84359090,8050,8050,8050,8050,0
|
|
20240422,193000,84359090,8050,8050,8050,8050,0
|
|
20240422,192900,84359090,8050,8050,8050,8050,0
|
|
20240422,192800,84359090,8050,8050,8050,8050,0
|
|
20240422,192700,84359090,8050,8050,8050,8050,0
|
|
20240422,192600,84359090,8050,8050,8050,8050,0
|
|
20240422,192500,84359090,8050,8050,8050,8050,0
|
|
20240422,192400,84359090,8050,8050,8050,8050,0
|
|
20240422,192300,84359090,8050,8050,8050,8050,0
|
|
20240422,192200,84359090,8050,8050,8050,8050,0
|
|
20240422,192100,84359090,8050,8050,8050,8050,0
|
|
20240422,192000,84359090,8050,8050,8050,8050,0
|
|
20240422,191900,84359090,8050,8050,8050,8050,0
|
|
20240422,191800,84359090,8050,8050,8050,8050,0
|
|
20240422,191700,84359090,8050,8050,8050,8050,0
|
|
20240422,191600,84359090,8050,8050,8050,8050,0
|
|
20240422,191500,84359090,8050,8050,8050,8050,258
|
|
20240422,191400,84359090,8050,8050,8050,8050,0
|
|
20240422,191300,84359090,8050,8050,8050,8050,0
|
|
20240422,191200,84359090,8050,8050,8050,8050,0
|
|
20240422,191100,84359090,8050,8050,8050,8050,0
|
|
20240422,191000,84359090,8050,8050,8050,8050,0
|
|
20240422,190900,84359090,8050,8050,8050,8050,0
|
|
20240422,190800,84359090,8050,8050,8050,8050,0
|
|
20240422,190700,84359090,8050,8050,8050,8050,0
|
|
20240422,190600,84359090,8050,8050,8050,8050,0
|
|
20240422,190500,84359090,8050,8050,8050,8050,0
|
|
20240422,190400,84359090,8050,8050,8050,8050,0
|
|
20240422,190300,84359090,8050,8050,8050,8050,0
|
|
20240422,190200,84359090,8050,8050,8050,8050,0
|
|
20240422,190100,84359090,8050,8050,8050,8050,0
|
|
20240422,190000,84359090,8050,8050,8050,8050,0
|
|
20240422,185900,84359090,8050,8050,8050,8050,0
|
|
20240422,185800,84359090,8050,8050,8050,8050,0
|
|
20240422,185700,84359090,8050,8050,8050,8050,0
|
|
20240422,185600,84359090,8050,8050,8050,8050,0
|
|
20240422,185500,84359090,8050,8050,8050,8050,0
|
|
20240422,185400,84359090,8050,8050,8050,8050,0
|
|
20240422,185300,84359090,8050,8050,8050,8050,0
|
|
20240422,185200,84359090,8050,8050,8050,8050,0
|
|
20240422,185100,84359090,8050,8050,8050,8050,0
|
|
20240422,185000,84359090,8050,8050,8050,8050,0
|
|
20240422,184900,84359090,8050,8050,8050,8050,0
|
|
20240422,184800,84359090,8050,8050,8050,8050,0
|
|
20240422,184700,84359090,8050,8050,8050,8050,0
|
|
20240422,184600,84359090,8050,8050,8050,8050,0
|
|
20240422,184500,84359090,8050,8050,8050,8050,258
|
|
20240422,184400,84359090,8050,8050,8050,8050,0
|
|
20240422,184300,84359090,8050,8050,8050,8050,0
|
|
20240422,184200,84359090,8050,8050,8050,8050,0
|
|
20240422,184100,84359090,8050,8050,8050,8050,0
|
|
20240422,184000,84359090,8050,8050,8050,8050,0
|
|
20240422,183900,84359090,8050,8050,8050,8050,0
|
|
20240422,183800,84359090,8050,8050,8050,8050,0
|
|
20240422,183700,84359090,8050,8050,8050,8050,0
|
|
20240422,183600,84359090,8050,8050,8050,8050,0
|
|
20240422,183500,84359090,8050,8050,8050,8050,0
|
|
20240422,183400,84359090,8050,8050,8050,8050,0
|
|
20240422,183300,84359090,8050,8050,8050,8050,0
|
|
20240422,183200,84359090,8050,8050,8050,8050,0
|
|
20240422,183100,84359090,8050,8050,8050,8050,0
|
|
20240422,183000,84359090,8050,8050,8050,8050,0
|
|
20240422,182900,84359090,8050,8050,8050,8050,0
|
|
20240422,182800,84359090,8050,8050,8050,8050,0
|
|
20240422,182700,84359090,8050,8050,8050,8050,0
|
|
20240422,182600,84359090,8050,8050,8050,8050,0
|
|
20240422,182500,84359090,8050,8050,8050,8050,0
|
|
20240422,182400,84359090,8050,8050,8050,8050,0
|
|
20240422,182300,84359090,8050,8050,8050,8050,0
|
|
20240422,182200,84359090,8050,8050,8050,8050,0
|
|
20240422,182100,84359090,8050,8050,8050,8050,0
|
|
20240422,182000,84359090,8050,8050,8050,8050,0
|
|
20240422,181900,84359090,8050,8050,8050,8050,0
|
|
20240422,181800,84359090,8050,8050,8050,8050,0
|
|
20240422,181700,84359090,8050,8050,8050,8050,0
|
|
20240422,181600,84359090,8050,8050,8050,8050,0
|
|
20240422,181500,84359090,8050,8050,8050,8050,258
|
|
20240422,181400,84359090,8050,8050,8050,8050,0
|
|
20240422,181300,84359090,8050,8050,8050,8050,0
|
|
20240422,181200,84359090,8050,8050,8050,8050,0
|
|
20240422,181100,84359090,8050,8050,8050,8050,0
|
|
20240422,181000,84359090,8050,8050,8050,8050,0
|
|
20240422,180900,84359090,8050,8050,8050,8050,0
|
|
20240422,180800,84359090,8050,8050,8050,8050,0
|
|
20240422,180700,84359090,8050,8050,8050,8050,0
|
|
20240422,180600,84359090,8050,8050,8050,8050,0
|
|
20240422,180500,84359090,8050,8050,8050,8050,0
|
|
20240422,180400,84359090,8050,8050,8050,8050,0
|
|
20240422,180300,84359090,8050,8050,8050,8050,0
|
|
20240422,180200,84359090,8050,8050,8050,8050,0
|
|
20240422,180100,84359090,8050,8050,8050,8050,0
|
|
20240422,180000,84359090,8050,8050,8050,8050,0
|
|
20240422,175900,84359090,8050,8050,8050,8050,0
|
|
20240422,175800,84359090,8050,8050,8050,8050,0
|
|
20240422,175700,84359090,8050,8050,8050,8050,0
|
|
20240422,175600,84359090,8050,8050,8050,8050,0
|
|
20240422,175500,84359090,8050,8050,8050,8050,0
|
|
20240422,175400,84359090,8050,8050,8050,8050,0
|
|
20240422,175300,84359090,8050,8050,8050,8050,0
|
|
20240422,175200,84359090,8050,8050,8050,8050,0
|
|
20240422,175100,84359090,8050,8050,8050,8050,0
|
|
20240422,175000,84359090,8050,8050,8050,8050,0
|
|
20240422,174900,84359090,8050,8050,8050,8050,0
|
|
20240422,174800,84359090,8050,8050,8050,8050,0
|
|
20240422,174700,84359090,8050,8050,8050,8050,0
|
|
20240422,174600,84359090,8050,8050,8050,8050,0
|
|
20240422,174500,84359090,8050,8050,8050,8050,258
|
|
20240422,174400,84359090,8050,8050,8050,8050,0
|
|
20240422,174300,84359090,8050,8050,8050,8050,0
|
|
20240422,174200,84359090,8050,8050,8050,8050,0
|
|
20240422,174100,84359090,8050,8050,8050,8050,0
|
|
20240422,174000,84359090,8050,8050,8050,8050,0
|
|
20240422,173900,84359090,8050,8050,8050,8050,0
|
|
20240422,173800,84359090,8050,8050,8050,8050,0
|
|
20240422,173700,84359090,8050,8050,8050,8050,0
|
|
20240422,173600,84359090,8050,8050,8050,8050,0
|
|
20240422,173500,84359090,8050,8050,8050,8050,0
|
|
20240422,173400,84359090,8050,8050,8050,8050,0
|
|
20240422,173300,84359090,8050,8050,8050,8050,0
|
|
20240422,173200,84359090,8050,8050,8050,8050,0
|
|
20240422,173100,84359090,8050,8050,8050,8050,0
|
|
20240422,173000,84359090,8050,8050,8050,8050,0
|
|
20240422,172900,84359090,8050,8050,8050,8050,0
|
|
20240422,172800,84359090,8050,8050,8050,8050,0
|
|
20240422,172700,84359090,8050,8050,8050,8050,0
|
|
20240422,172600,84359090,8050,8050,8050,8050,0
|
|
20240422,172500,84359090,8050,8050,8050,8050,0
|
|
20240422,172400,84359090,8050,8050,8050,8050,0
|
|
20240422,172300,84359090,8050,8050,8050,8050,0
|
|
20240422,172200,84359090,8050,8050,8050,8050,0
|
|
20240422,172100,84359090,8050,8050,8050,8050,0
|
|
20240422,172000,84359090,8050,8050,8050,8050,0
|
|
20240422,171900,84359090,8050,8050,8050,8050,0
|
|
20240422,171800,84359090,8050,8050,8050,8050,0
|
|
20240422,171700,84359090,8050,8050,8050,8050,0
|
|
20240422,171600,84359090,8050,8050,8050,8050,0
|
|
20240422,171500,84359090,8050,8050,8050,8050,258
|
|
20240422,171400,84359090,8050,8050,8050,8050,0
|
|
20240422,171300,84359090,8050,8050,8050,8050,0
|
|
20240422,171200,84359090,8050,8050,8050,8050,0
|
|
20240422,171100,84359090,8050,8050,8050,8050,0
|
|
20240422,171000,84359090,8050,8050,8050,8050,0
|
|
20240422,170900,84359090,8050,8050,8050,8050,0
|
|
20240422,170800,84359090,8050,8050,8050,8050,0
|
|
20240422,170700,84359090,8050,8050,8050,8050,0
|
|
20240422,170600,84359090,8050,8050,8050,8050,0
|
|
20240422,170500,84359090,8050,8050,8050,8050,0
|
|
20240422,170400,84359090,8050,8050,8050,8050,0
|
|
20240422,170300,84359090,8050,8050,8050,8050,0
|
|
20240422,170200,84359090,8050,8050,8050,8050,0
|
|
20240422,170100,84359090,8050,8050,8050,8050,0
|
|
20240422,170000,84359090,8050,8050,8050,8050,0
|
|
20240422,165900,84359090,8050,8050,8050,8050,0
|
|
20240422,165800,84359090,8050,8050,8050,8050,0
|
|
20240422,165700,84359090,8050,8050,8050,8050,0
|
|
20240422,165600,84359090,8050,8050,8050,8050,0
|
|
20240422,165500,84359090,8050,8050,8050,8050,0
|
|
20240422,165400,84359090,8050,8050,8050,8050,0
|
|
20240422,165300,84359090,8050,8050,8050,8050,0
|
|
20240422,165200,84359090,8050,8050,8050,8050,0
|
|
20240422,165100,84359090,8050,8050,8050,8050,0
|
|
20240422,165000,84359090,8050,8050,8050,8050,0
|
|
20240422,164900,84359090,8050,8050,8050,8050,0
|
|
20240422,164800,84359090,8050,8050,8050,8050,0
|
|
20240422,164700,84359090,8050,8050,8050,8050,0
|
|
20240422,164600,84359090,8050,8050,8050,8050,0
|
|
20240422,164500,84359090,8050,8050,8050,8050,258
|
|
20240422,164400,84359090,8050,8050,8050,8050,0
|
|
20240422,164300,84359090,8050,8050,8050,8050,0
|
|
20240422,164200,84359090,8050,8050,8050,8050,0
|
|
20240422,164100,84359090,8050,8050,8050,8050,0
|
|
20240422,164000,84359090,8050,8050,8050,8050,0
|
|
20240422,163900,84359090,8050,8050,8050,8050,0
|
|
20240422,163800,84359090,8050,8050,8050,8050,0
|
|
20240422,163700,84359090,8050,8050,8050,8050,0
|
|
20240422,163600,84359090,8050,8050,8050,8050,0
|
|
20240422,163500,84359090,8050,8050,8050,8050,0
|
|
20240422,163400,84359090,8050,8050,8050,8050,0
|
|
20240422,163300,84359090,8050,8050,8050,8050,0
|
|
20240422,163200,84359090,8050,8050,8050,8050,0
|
|
20240422,163100,84359090,8050,8050,8050,8050,0
|
|
20240422,163000,84359090,8050,8050,8050,8050,0
|
|
20240422,162900,84359090,8050,8050,8050,8050,0
|
|
20240422,162800,84359090,8050,8050,8050,8050,0
|
|
20240422,162700,84359090,8050,8050,8050,8050,0
|
|
20240422,162600,84359090,8050,8050,8050,8050,0
|
|
20240422,162500,84359090,8050,8050,8050,8050,0
|
|
20240422,162400,84359090,8050,8050,8050,8050,0
|
|
20240422,162300,84359090,8050,8050,8050,8050,0
|
|
20240422,162200,84359090,8050,8050,8050,8050,0
|
|
20240422,162100,84359090,8050,8050,8050,8050,0
|
|
20240422,162000,84359090,8050,8050,8050,8050,0
|
|
20240422,161900,84359090,8050,8050,8050,8050,0
|
|
20240422,161800,84359090,8050,8050,8050,8050,0
|
|
20240422,161700,84359090,8050,8050,8050,8050,0
|
|
20240422,161600,84359090,8050,8050,8050,8050,0
|
|
20240422,161500,84359090,8050,8050,8050,8050,258
|
|
20240422,161400,84359090,8050,8050,8050,8050,0
|
|
20240422,161300,84359090,8050,8050,8050,8050,0
|
|
20240422,161200,84359090,8050,8050,8050,8050,0
|
|
20240422,161100,84359090,8050,8050,8050,8050,0
|
|
20240422,161000,84359090,8050,8050,8050,8050,0
|
|
20240422,160900,84359090,8050,8050,8050,8050,0
|
|
20240422,160800,84359090,8050,8050,8050,8050,0
|
|
20240422,160700,84359090,8050,8050,8050,8050,0
|
|
20240422,160600,84359090,8050,8050,8050,8050,0
|
|
20240422,160500,84359090,8050,8050,8050,8050,0
|
|
20240422,160400,84359090,8050,8050,8050,8050,0
|
|
20240422,160300,84359090,8050,8050,8050,8050,0
|
|
20240422,160200,84359090,8050,8050,8050,8050,0
|
|
20240422,160100,84359090,8050,8050,8050,8050,0
|
|
20240422,160000,84359090,8050,8050,8050,8050,0
|
|
20240422,155900,84359090,8050,8050,8050,8050,0
|
|
20240422,155800,84359090,8050,8050,8050,8050,0
|
|
20240422,155700,84359090,8050,8050,8050,8050,0
|
|
20240422,155600,84359090,8050,8050,8050,8050,0
|
|
20240422,155500,84359090,8050,8050,8050,8050,0
|
|
20240422,155400,84359090,8050,8050,8050,8050,0
|
|
20240422,155300,84359090,8050,8050,8050,8050,0
|
|
20240422,155200,84359090,8050,8050,8050,8050,0
|
|
20240422,155100,84359090,8050,8050,8050,8050,0
|
|
20240422,155000,84359090,8050,8050,8050,8050,0
|
|
20240422,154900,84359090,8050,8050,8050,8050,0
|
|
20240422,154800,84359090,8050,8050,8050,8050,0
|
|
20240422,154700,84359090,8050,8050,8050,8050,0
|
|
20240422,154600,84359090,8050,8050,8050,8050,0
|
|
20240422,154500,84359090,8050,8050,8050,8050,258
|
|
20240422,154400,84359090,8050,8050,8050,8050,0
|
|
20240422,154300,84359090,8050,8050,8050,8050,0
|
|
20240422,154200,84359090,8050,8050,8050,8050,0
|
|
20240422,154100,84359090,8050,8050,8050,8050,0
|
|
20240422,154000,84359090,8050,8050,8050,8050,0
|
|
20240422,153900,84359090,8050,8050,8050,8050,0
|
|
20240422,153800,84359090,8050,8050,8050,8050,0
|
|
20240422,153700,84359090,8050,8050,8050,8050,0
|
|
20240422,153600,84359090,8050,8050,8050,8050,0
|
|
20240422,153500,84359090,8050,8050,8050,8050,0
|
|
20240422,153400,84359090,8050,8050,8050,8050,0
|
|
20240422,153300,84359090,8050,8050,8050,8050,0
|
|
20240422,153200,84359090,8050,8050,8050,8050,0
|
|
20240422,153100,84359090,8050,8050,8050,8050,0
|
|
20240422,153000,84359090,8050,8050,8050,8050,258
|
|
20240422,152900,82282190,8010,8010,8010,8010,0
|
|
20240422,152800,82282190,8010,8010,8010,8010,0
|
|
20240422,152700,82282190,8010,8010,8010,8010,0
|
|
20240422,152600,82282190,8010,8010,8010,8010,0
|
|
20240422,152500,82282190,8010,8010,8010,8010,0
|
|
20240422,152400,82282190,8010,8010,8010,8010,0
|
|
20240422,152300,82282190,8010,8010,8010,8010,0
|
|
20240422,152200,82282190,8010,8010,8010,8010,0
|
|
20240422,152100,82282190,8010,8010,8010,8010,0
|
|
20240422,152000,82282190,8010,8010,8010,8010,0
|
|
20240422,151900,82282190,8010,8040,8040,8010,10
|
|
20240422,151800,82201910,8020,8020,8020,8020,2
|
|
20240422,151700,82185870,8040,8040,8040,8040,0
|
|
20240422,151600,82185870,8040,8040,8040,8040,0
|
|
20240422,151500,82185870,8040,8030,8040,8030,4
|
|
20240422,151400,82153740,8040,8040,8040,8040,0
|
|
20240422,151300,82153740,8040,8030,8040,8030,2
|
|
20240422,151200,82137670,8040,8040,8040,8040,0
|
|
20240422,151100,82137670,8040,8040,8040,8040,11
|
|
20240422,151000,82049230,8050,8050,8050,8050,0
|
|
20240422,150900,82049230,8050,8050,8050,8050,0
|
|
20240422,150800,82049230,8050,8050,8050,8050,0
|
|
20240422,150700,82049230,8050,8050,8050,8050,0
|
|
20240422,150600,82049230,8050,8050,8050,8050,0
|
|
20240422,150500,82049230,8050,8050,8050,8050,0
|
|
20240422,150400,82049230,8050,8050,8050,8050,0
|
|
20240422,150300,82049230,8050,8050,8050,8050,1
|
|
20240422,150200,82041180,8050,8020,8050,8000,57
|
|
20240422,150100,81584170,8000,8000,8000,8000,0
|
|
20240422,150000,81584170,8000,8000,8000,8000,0
|
|
20240422,145900,81584170,8000,8000,8000,8000,9
|
|
20240422,145800,81512170,8010,8010,8010,8010,0
|
|
20240422,145700,81512170,8010,8010,8010,8010,0
|
|
20240422,145600,81512170,8010,8010,8010,8010,0
|
|
20240422,145500,81512170,8010,8010,8010,8010,18
|
|
20240422,145400,81367990,8020,8020,8020,8020,0
|
|
20240422,145300,81367990,8020,8020,8020,8020,247
|
|
20240422,145200,79387050,8010,8010,8010,8010,1
|
|
20240422,145100,79379040,8010,8010,8010,8010,0
|
|
20240422,145000,79379040,8010,8010,8010,8010,1
|
|
20240422,144900,79371030,8010,8010,8010,8010,0
|
|
20240422,144800,79371030,8010,8010,8010,8010,0
|
|
20240422,144700,79371030,8010,8010,8010,8010,0
|
|
20240422,144600,79371030,8010,8010,8010,8010,9
|
|
20240422,144500,79298940,8020,8020,8020,8020,0
|
|
20240422,144400,79298940,8020,8020,8020,8020,1
|
|
20240422,144300,79290920,8020,8020,8020,8020,0
|
|
20240422,144200,79290920,8020,8020,8020,8020,0
|
|
20240422,144100,79290920,8020,8020,8020,8020,66
|
|
20240422,144000,78761600,8030,8030,8030,8030,0
|
|
20240422,143900,78761600,8030,8030,8030,8030,0
|
|
20240422,143800,78761600,8030,8030,8030,8030,0
|
|
20240422,143700,78761600,8030,8030,8030,8030,0
|
|
20240422,143600,78761600,8030,8030,8030,8030,2
|
|
20240422,143500,78745540,8020,8020,8020,8020,0
|
|
20240422,143400,78745540,8020,8020,8020,8020,0
|
|
20240422,143300,78745540,8020,8020,8020,8020,0
|
|
20240422,143200,78745540,8020,8020,8020,8020,0
|
|
20240422,143100,78745540,8020,8020,8020,8020,0
|
|
20240422,143000,78745540,8020,8020,8020,8020,0
|
|
20240422,142900,78745540,8020,8020,8020,8020,0
|
|
20240422,142800,78745540,8020,8020,8020,8020,0
|
|
20240422,142700,78745540,8020,8020,8020,8020,0
|
|
20240422,142600,78745540,8020,8020,8020,8020,0
|
|
20240422,142500,78745540,8020,8020,8020,8020,40
|
|
20240422,142400,78424740,8020,8020,8020,8020,0
|
|
20240422,142300,78424740,8020,8020,8020,8020,0
|
|
20240422,142200,78424740,8020,8020,8020,8020,0
|
|
20240422,142100,78424740,8020,8020,8020,8020,0
|
|
20240422,142000,78424740,8020,8020,8020,8020,0
|
|
20240422,141900,78424740,8020,8020,8020,8020,0
|
|
20240422,141800,78424740,8020,8020,8020,8020,0
|
|
20240422,141700,78424740,8020,8020,8020,8020,0
|
|
20240422,141600,78424740,8020,8020,8020,8020,0
|
|
20240422,141500,78424740,8020,8020,8020,8020,0
|
|
20240422,141400,78424740,8020,8020,8020,8020,0
|
|
20240422,141300,78424740,8020,8020,8020,8020,0
|
|
20240422,141200,78424740,8020,8020,8020,8020,0
|
|
20240422,141100,78424740,8020,8020,8020,8020,69
|
|
20240422,141000,77871360,8010,8010,8010,8010,0
|
|
20240422,140900,77871360,8010,8010,8010,8010,0
|
|
20240422,140800,77871360,8010,8010,8010,8010,0
|
|
20240422,140700,77871360,8010,8010,8010,8010,0
|
|
20240422,140600,77871360,8010,8010,8010,8010,0
|
|
20240422,140500,77871360,8010,8010,8010,8010,0
|
|
20240422,140400,77871360,8010,8010,8010,8010,0
|
|
20240422,140300,77871360,8010,8020,8020,8010,21
|
|
20240422,140200,77702950,8030,8030,8030,8030,0
|
|
20240422,140100,77702950,8030,8030,8030,8030,0
|
|
20240422,140000,77702950,8030,8030,8030,8030,0
|
|
20240422,135900,77702950,8030,8030,8030,8030,0
|
|
20240422,135800,77702950,8030,8030,8030,8030,0
|
|
20240422,135700,77702950,8030,8030,8030,8030,1
|
|
20240422,135600,77694920,8040,8040,8040,8040,1
|
|
20240422,135500,77686880,8050,8050,8050,8050,0
|
|
20240422,135400,77686880,8050,8050,8050,8050,0
|
|
20240422,135300,77686880,8050,8050,8050,8050,56
|
|
20240422,135200,77236080,8050,8050,8050,8050,0
|
|
20240422,135100,77236080,8050,8050,8050,8050,144
|
|
20240422,135000,76076880,8050,8050,8050,8050,14
|
|
20240422,134900,75964180,8050,8050,8050,8050,0
|
|
20240422,134800,75964180,8050,8040,8050,8040,300
|
|
20240422,134700,73549240,8020,8020,8020,8020,0
|
|
20240422,134600,73549240,8020,8020,8020,8020,0
|
|
20240422,134500,73549240,8020,8020,8020,8020,0
|
|
20240422,134400,73549240,8020,8020,8020,8020,0
|
|
20240422,134300,73549240,8020,8020,8020,8020,0
|
|
20240422,134200,73549240,8020,8020,8020,8020,0
|
|
20240422,134100,73549240,8020,8020,8020,8020,0
|
|
20240422,134000,73549240,8020,8020,8020,8020,0
|
|
20240422,133900,73549240,8020,8020,8020,8020,0
|
|
20240422,133800,73549240,8020,8020,8020,8020,0
|
|
20240422,133700,73549240,8020,8010,8020,8010,64
|
|
20240422,133600,73036320,8000,8000,8000,8000,19
|
|
20240422,133500,72884320,8000,8000,8000,8000,2
|
|
20240422,133400,72868320,8000,8010,8010,8000,16
|
|
20240422,133300,72740180,8020,8020,8020,8020,14
|
|
20240422,133200,72627900,8030,8030,8030,8030,0
|
|
20240422,133100,72627900,8030,8030,8030,8030,0
|
|
20240422,133000,72627900,8030,8030,8030,8030,1
|
|
20240422,132900,72619870,7990,7990,7990,7990,0
|
|
20240422,132800,72619870,7990,8000,8000,7990,500
|
|
20240422,132700,68621820,7990,8020,8020,7990,656
|
|
20240422,132600,63371270,8070,8070,8070,8070,0
|
|
20240422,132500,63371270,8070,8070,8070,8070,0
|
|
20240422,132400,63371270,8070,8060,8070,8060,500
|
|
20240422,132300,59336490,8050,8050,8050,8050,2
|
|
20240422,132200,59320390,8050,8050,8050,8050,0
|
|
20240422,132100,59320390,8050,8050,8050,8050,0
|
|
20240422,132000,59320390,8050,8050,8050,8050,0
|
|
20240422,131900,59320390,8050,8050,8050,8050,4
|
|
20240422,131800,59288190,8050,8050,8050,8050,9
|
|
20240422,131700,59215740,8050,8050,8050,8050,0
|
|
20240422,131600,59215740,8050,8050,8050,8050,1
|
|
20240422,131500,59207690,8050,8050,8050,8050,0
|
|
20240422,131400,59207690,8050,8050,8050,8050,6
|
|
20240422,131300,59159390,8020,8020,8020,8020,0
|
|
20240422,131200,59159390,8020,8020,8020,8020,0
|
|
20240422,131100,59159390,8020,8020,8020,8020,0
|
|
20240422,131000,59159390,8020,8020,8020,8020,0
|
|
20240422,130900,59159390,8020,8020,8020,8020,0
|
|
20240422,130800,59159390,8020,8020,8020,8020,0
|
|
20240422,130700,59159390,8020,8020,8020,8020,0
|
|
20240422,130600,59159390,8020,8050,8050,8000,337
|
|
20240422,130500,56457810,8060,8060,8060,8060,0
|
|
20240422,130400,56457810,8060,8060,8060,8060,0
|
|
20240422,130300,56457810,8060,8060,8060,8060,0
|
|
20240422,130200,56457810,8060,8060,8060,8060,0
|
|
20240422,130100,56457810,8060,8050,8060,8050,4
|
|
20240422,130000,56425580,8050,8050,8050,8050,0
|
|
20240422,125900,56425580,8050,8050,8050,8050,0
|
|
20240422,125800,56425580,8050,8050,8050,8050,0
|
|
20240422,125700,56425580,8050,8110,8110,8050,677
|
|
20240422,125600,50964370,8120,8120,8120,8120,0
|
|
20240422,125500,50964370,8120,8120,8120,8120,0
|
|
20240422,125400,50964370,8120,8120,8120,8120,0
|
|
20240422,125300,50964370,8120,8120,8120,8120,0
|
|
20240422,125200,50964370,8120,8120,8120,8120,0
|
|
20240422,125100,50964370,8120,8120,8120,8120,11
|
|
20240422,125000,50875050,8120,8120,8120,8120,0
|
|
20240422,124900,50875050,8120,8120,8120,8120,0
|
|
20240422,124800,50875050,8120,8120,8120,8120,0
|
|
20240422,124700,50875050,8120,8120,8120,8120,0
|
|
20240422,124600,50875050,8120,8120,8120,8120,0
|
|
20240422,124500,50875050,8120,8120,8120,8120,0
|
|
20240422,124400,50875050,8120,8120,8120,8120,0
|
|
20240422,124300,50875050,8120,8120,8120,8120,2
|
|
20240422,124200,50858810,8080,8070,8080,8070,10
|
|
20240422,124100,50778020,8060,8060,8060,8060,0
|
|
20240422,124000,50778020,8060,8060,8060,8060,0
|
|
20240422,123900,50778020,8060,8050,8060,8050,457
|
|
20240422,123800,47094610,8050,8050,8050,8050,0
|
|
20240422,123700,47094610,8050,8050,8050,8050,0
|
|
20240422,123600,47094610,8050,8050,8050,8050,0
|
|
20240422,123500,47094610,8050,8050,8050,8050,1
|
|
20240422,123400,47086560,8060,8060,8060,8060,0
|
|
20240422,123300,47086560,8060,8060,8060,8060,0
|
|
20240422,123200,47086560,8060,8060,8060,8060,0
|
|
20240422,123100,47086560,8060,8060,8060,8060,0
|
|
20240422,123000,47086560,8060,8060,8060,8060,0
|
|
20240422,122900,47086560,8060,8060,8060,8060,0
|
|
20240422,122800,47086560,8060,8060,8060,8060,0
|
|
20240422,122700,47086560,8060,8060,8060,8060,0
|
|
20240422,122600,47086560,8060,8060,8060,8060,1
|
|
20240422,122500,47078500,8050,8050,8050,8050,0
|
|
20240422,122400,47078500,8050,8050,8050,8050,0
|
|
20240422,122300,47078500,8050,8050,8050,8050,0
|
|
20240422,122200,47078500,8050,8050,8050,8050,0
|
|
20240422,122100,47078500,8050,8050,8050,8050,0
|
|
20240422,122000,47078500,8050,8050,8050,8050,0
|
|
20240422,121900,47078500,8050,8050,8050,8050,0
|
|
20240422,121800,47078500,8050,8050,8050,8050,0
|
|
20240422,121700,47078500,8050,8050,8050,8050,0
|
|
20240422,121600,47078500,8050,8050,8050,8050,0
|
|
20240422,121500,47078500,8050,8050,8050,8050,6
|
|
20240422,121400,47030200,8050,8050,8050,8050,0
|
|
20240422,121300,47030200,8050,8050,8050,8050,0
|
|
20240422,121200,47030200,8050,8050,8050,8050,0
|
|
20240422,121100,47030200,8050,8050,8050,8050,18
|
|
20240422,121000,46885300,8060,8060,8060,8060,0
|
|
20240422,120900,46885300,8060,8060,8060,8060,0
|
|
20240422,120800,46885300,8060,8060,8060,8060,0
|
|
20240422,120700,46885300,8060,8040,8060,8040,15
|
|
20240422,120600,46764500,8060,8060,8060,8060,0
|
|
20240422,120500,46764500,8060,8060,8060,8060,10
|
|
20240422,120400,46683900,8060,8060,8060,8060,0
|
|
20240422,120300,46683900,8060,8060,8060,8060,0
|
|
20240422,120200,46683900,8060,8060,8060,8060,0
|
|
20240422,120100,46683900,8060,8060,8060,8060,0
|
|
20240422,120000,46683900,8060,8060,8060,8060,0
|
|
20240422,115900,46683900,8060,8060,8060,8060,0
|
|
20240422,115800,46683900,8060,8060,8060,8060,0
|
|
20240422,115700,46683900,8060,8060,8060,8060,0
|
|
20240422,115600,46683900,8060,8040,8060,8040,62
|
|
20240422,115500,46184470,8060,8060,8060,8060,0
|
|
20240422,115400,46184470,8060,8060,8060,8060,0
|
|
20240422,115300,46184470,8060,8060,8060,8060,0
|
|
20240422,115200,46184470,8060,8060,8060,8060,0
|
|
20240422,115100,46184470,8060,8060,8060,8060,0
|
|
20240422,115000,46184470,8060,8060,8060,8060,0
|
|
20240422,114900,46184470,8060,8060,8060,8060,0
|
|
20240422,114800,46184470,8060,8060,8060,8060,0
|
|
20240422,114700,46184470,8060,8060,8060,8060,0
|
|
20240422,114600,46184470,8060,8060,8060,8060,0
|
|
20240422,114500,46184470,8060,8060,8060,8060,0
|
|
20240422,114400,46184470,8060,8050,8060,8050,4
|
|
20240422,114300,46152260,8040,8040,8040,8040,0
|
|
20240422,114200,46152260,8040,8040,8040,8040,100
|
|
20240422,114100,45348260,8060,8060,8060,8060,0
|
|
20240422,114000,45348260,8060,8060,8060,8060,0
|
|
20240422,113900,45348260,8060,8060,8060,8060,0
|
|
20240422,113800,45348260,8060,8060,8060,8060,0
|
|
20240422,113700,45348260,8060,8060,8060,8060,0
|
|
20240422,113600,45348260,8060,8060,8060,8060,0
|
|
20240422,113500,45348260,8060,8060,8060,8060,0
|
|
20240422,113400,45348260,8060,8060,8060,8060,0
|
|
20240422,113300,45348260,8060,8060,8060,8060,0
|
|
20240422,113200,45348260,8060,8060,8060,8060,0
|
|
20240422,113100,45348260,8060,8060,8060,8060,0
|
|
20240422,113000,45348260,8060,8060,8060,8060,0
|
|
20240422,112900,45348260,8060,8050,8060,8050,26
|
|
20240422,112800,45138720,8050,8050,8050,8050,0
|
|
20240422,112700,45138720,8050,8050,8050,8050,0
|
|
20240422,112600,45138720,8050,8050,8050,8050,0
|
|
20240422,112500,45138720,8050,8050,8050,8050,2
|
|
20240422,112400,45122620,8060,8060,8060,8060,0
|
|
20240422,112300,45122620,8060,8060,8060,8060,0
|
|
20240422,112200,45122620,8060,8060,8060,8060,0
|
|
20240422,112100,45122620,8060,8060,8060,8060,0
|
|
20240422,112000,45122620,8060,8060,8060,8060,0
|
|
20240422,111900,45122620,8060,8040,8060,8040,8
|
|
20240422,111800,45058240,8030,8030,8030,8030,2
|
|
20240422,111700,45042180,8010,8010,8010,8010,5
|
|
20240422,111600,45002130,8020,8020,8020,8020,0
|
|
20240422,111500,45002130,8020,8020,8020,8020,0
|
|
20240422,111400,45002130,8020,8040,8040,8020,217
|
|
20240422,111300,43260920,8040,8040,8040,8040,34
|
|
20240422,111200,42987560,8060,8060,8060,8060,0
|
|
20240422,111100,42987560,8060,8060,8060,8060,1
|
|
20240422,111000,42979500,8130,8130,8130,8130,0
|
|
20240422,110900,42979500,8130,8090,8130,8090,27
|
|
20240422,110800,42760780,8120,8120,8120,8120,0
|
|
20240422,110700,42760780,8120,8120,8120,8120,0
|
|
20240422,110600,42760780,8120,8120,8120,8120,0
|
|
20240422,110500,42760780,8120,8120,8120,8120,1
|
|
20240422,110400,42752660,8060,8060,8060,8060,17
|
|
20240422,110300,42615640,8030,8030,8040,8030,4
|
|
20240422,110200,42583500,8030,8030,8030,8030,0
|
|
20240422,110100,42583500,8030,8030,8030,8030,1
|
|
20240422,110000,42575470,8040,8040,8040,8040,0
|
|
20240422,105900,42575470,8040,8040,8040,8040,0
|
|
20240422,105800,42575470,8040,8040,8040,8040,0
|
|
20240422,105700,42575470,8040,8040,8040,8040,2
|
|
20240422,105600,42559390,8040,8040,8040,8040,0
|
|
20240422,105500,42559390,8040,8040,8040,8040,0
|
|
20240422,105400,42559390,8040,8040,8040,8040,0
|
|
20240422,105300,42559390,8040,8040,8040,8040,0
|
|
20240422,105200,42559390,8040,8030,8040,8030,12
|
|
20240422,105100,42462930,8030,8030,8030,8030,3
|
|
20240422,105000,42438840,8030,8030,8030,8030,4
|
|
20240422,104900,42406720,8030,8040,8040,8030,7
|
|
20240422,104800,42350500,8080,8080,8080,8080,0
|
|
20240422,104700,42350500,8080,8080,8080,8080,0
|
|
20240422,104600,42350500,8080,8080,8080,8080,0
|
|
20240422,104500,42350500,8080,8080,8080,8080,0
|
|
20240422,104400,42350500,8080,8080,8080,8080,0
|
|
20240422,104300,42350500,8080,8080,8080,8080,0
|
|
20240422,104200,42350500,8080,8080,8080,8080,0
|
|
20240422,104100,42350500,8080,8080,8080,8080,1
|
|
20240422,104000,42342420,8150,8150,8150,8150,0
|
|
20240422,103900,42342420,8150,8150,8150,8150,0
|
|
20240422,103800,42342420,8150,8150,8150,8150,0
|
|
20240422,103700,42342420,8150,8150,8150,8150,0
|
|
20240422,103600,42342420,8150,8150,8150,8150,0
|
|
20240422,103500,42342420,8150,8150,8150,8150,0
|
|
20240422,103400,42342420,8150,8080,8150,8080,29
|
|
20240422,103300,42107800,8060,8060,8060,8060,210
|
|
20240422,103200,40415200,8080,8080,8080,8080,8
|
|
20240422,103100,40350560,8140,8140,8140,8140,0
|
|
20240422,103000,40350560,8140,8140,8140,8140,0
|
|
20240422,102900,40350560,8140,8140,8140,8140,0
|
|
20240422,102800,40350560,8140,8140,8140,8140,0
|
|
20240422,102700,40350560,8140,8140,8140,8140,0
|
|
20240422,102600,40350560,8140,8140,8140,8140,0
|
|
20240422,102500,40350560,8140,8140,8140,8140,29
|
|
20240422,102400,40114500,8090,8070,8090,8070,15
|
|
20240422,102300,39993250,8060,8060,8060,8060,28
|
|
20240422,102200,39767570,8050,8050,8050,8050,1
|
|
20240422,102100,39759520,8170,8170,8170,8170,0
|
|
20240422,102000,39759520,8170,8170,8170,8170,0
|
|
20240422,101900,39759520,8170,8170,8170,8170,0
|
|
20240422,101800,39759520,8170,8170,8170,8170,0
|
|
20240422,101700,39759520,8170,8170,8170,8170,0
|
|
20240422,101600,39759520,8170,8170,8170,8170,0
|
|
20240422,101500,39759520,8170,8170,8170,8170,0
|
|
20240422,101400,39759520,8170,8020,8170,8020,141
|
|
20240422,101300,38618740,8010,8000,8010,8000,334
|
|
20240422,101200,35946000,8010,8010,8010,8010,1
|
|
20240422,101100,35937990,8000,8000,8000,8000,0
|
|
20240422,101000,35937990,8000,7990,8000,7990,14
|
|
20240422,100900,35826010,7990,7990,7990,7990,0
|
|
20240422,100800,35826010,7990,7990,7990,7990,0
|
|
20240422,100700,35826010,7990,7990,7990,7990,8
|
|
20240422,100600,35762090,8000,8000,8000,8000,0
|
|
20240422,100500,35762090,8000,7990,8000,7990,6
|
|
20240422,100400,35714130,8000,8000,8000,8000,1
|
|
20240422,100300,35706130,8000,7990,8000,7990,12
|
|
20240422,100200,35610230,7990,7990,7990,7990,5
|
|
20240422,100100,35570280,7990,7990,7990,7990,1
|
|
20240422,100000,35562290,7990,7990,7990,7990,0
|
|
20240422,095900,35562290,7990,7990,7990,7990,12
|
|
20240422,095800,35466410,8000,8000,8000,8000,2
|
|
20240422,095700,35450410,8000,8000,8000,8000,0
|
|
20240422,095600,35450410,8000,8000,8000,8000,0
|
|
20240422,095500,35450410,8000,7990,8000,7990,28
|
|
20240422,095400,35226570,7960,7960,7960,7960,4
|
|
20240422,095300,35194730,7960,7960,7960,7960,5
|
|
20240422,095200,35154930,8010,8010,8010,8010,0
|
|
20240422,095100,35154930,8010,8010,8010,8010,12
|
|
20240422,095000,35058810,8010,7950,8010,7950,36
|
|
20240422,094900,34772550,8070,8070,8070,8070,0
|
|
20240422,094800,34772550,8070,8070,8070,8070,0
|
|
20240422,094700,34772550,8070,8120,8120,7910,1433
|
|
20240422,094600,23329890,8140,8140,8140,8140,0
|
|
20240422,094500,23329890,8140,8140,8140,8140,0
|
|
20240422,094400,23329890,8140,8140,8140,8140,1
|
|
20240422,094300,23321750,8160,8160,8160,8160,0
|
|
20240422,094200,23321750,8160,8160,8160,8160,0
|
|
20240422,094100,23321750,8160,8170,8180,8160,28
|
|
20240422,094000,23092740,8180,8160,8180,8160,2
|
|
20240422,093900,23076400,8220,8220,8220,8220,0
|
|
20240422,093800,23076400,8220,8220,8220,8220,0
|
|
20240422,093700,23076400,8220,8220,8220,8220,0
|
|
20240422,093600,23076400,8220,8220,8220,8220,0
|
|
20240422,093500,23076400,8220,8220,8220,8220,0
|
|
20240422,093400,23076400,8220,8220,8220,8220,0
|
|
20240422,093300,23076400,8220,8200,8220,8200,63
|
|
20240422,093200,22559180,8200,8200,8200,8200,51
|
|
20240422,093100,22140980,8230,8230,8230,8230,0
|
|
20240422,093000,22140980,8230,8200,8250,8010,127
|
|
20240422,092900,21107160,8200,8050,8200,8050,349
|
|
20240422,092800,18288020,8050,8050,8050,8050,30
|
|
20240422,092700,18046520,8080,8080,8080,8080,100
|
|
20240422,092600,17238520,8080,8080,8080,8080,0
|
|
20240422,092500,17238520,8080,8080,8080,8080,1
|
|
20240422,092400,17230440,8040,8040,8040,8040,1
|
|
20240422,092300,17222400,8000,8000,8000,8000,0
|
|
20240422,092200,17222400,8000,8000,8000,8000,1275
|
|
20240422,092100,7022400,8000,8000,8000,8000,247
|
|
20240422,092000,5046400,8000,8000,8000,8000,50
|
|
20240422,091900,4646400,8000,8000,8000,8000,0
|
|
20240422,091800,4646400,8000,8000,8000,8000,0
|
|
20240422,091700,4646400,8000,8000,8000,8000,0
|
|
20240422,091600,4646400,8000,8000,8000,8000,0
|
|
20240422,091500,4646400,8000,8000,8000,8000,5
|
|
20240422,091400,4606400,8000,8000,8000,8000,2
|
|
20240422,091300,4590400,8000,8000,8000,8000,0
|
|
20240422,091200,4590400,8000,8000,8000,8000,0
|
|
20240422,091100,4590400,8000,8000,8000,8000,0
|
|
20240422,091000,4590400,8000,8000,8000,8000,12
|
|
20240422,090900,4494400,8000,8000,8000,8000,15
|
|
20240422,090800,4374400,7980,7990,7990,7980,100
|
|
20240422,090700,3576340,8000,8000,8000,8000,0
|
|
20240422,090600,3576340,8000,8000,8000,8000,1
|
|
20240422,090500,3568340,8000,8000,8000,8000,0
|
|
20240422,090400,3568340,8000,8000,8000,8000,42
|
|
20240422,090300,3232340,8000,8000,8000,8000,0
|
|
20240422,090200,3232340,8000,8000,8000,8000,0
|
|
20240422,090100,3232340,8000,8010,8010,8000,378
|
|
20240422,090000,208330,8010,8020,8030,8010,26
|