674 lines
32 KiB
CSV
674 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240422,201100,1063503080,8260,8260,8260,8260,2452
|
|
20240422,201000,1063503080,8260,8260,8260,8260,0
|
|
20240422,200900,1063503080,8260,8260,8260,8260,0
|
|
20240422,200800,1063503080,8260,8260,8260,8260,0
|
|
20240422,200700,1063503080,8260,8260,8260,8260,0
|
|
20240422,200600,1063503080,8260,8260,8260,8260,0
|
|
20240422,200500,1063503080,8260,8260,8260,8260,0
|
|
20240422,200400,1063503080,8260,8260,8260,8260,0
|
|
20240422,200300,1063503080,8260,8260,8260,8260,0
|
|
20240422,200200,1063503080,8260,8260,8260,8260,0
|
|
20240422,200100,1063503080,8260,8260,8260,8260,0
|
|
20240422,200000,1063503080,8260,8260,8260,8260,0
|
|
20240422,195900,1063503080,8260,8260,8260,8260,0
|
|
20240422,195800,1063503080,8260,8260,8260,8260,0
|
|
20240422,195700,1063503080,8260,8260,8260,8260,0
|
|
20240422,195600,1063503080,8260,8260,8260,8260,0
|
|
20240422,195500,1063503080,8260,8260,8260,8260,0
|
|
20240422,195400,1063503080,8260,8260,8260,8260,0
|
|
20240422,195300,1063503080,8260,8260,8260,8260,0
|
|
20240422,195200,1063503080,8260,8260,8260,8260,0
|
|
20240422,195100,1063503080,8260,8260,8260,8260,0
|
|
20240422,195000,1063503080,8260,8260,8260,8260,0
|
|
20240422,194900,1063503080,8260,8260,8260,8260,0
|
|
20240422,194800,1063503080,8260,8260,8260,8260,0
|
|
20240422,194700,1063503080,8260,8260,8260,8260,0
|
|
20240422,194600,1063503080,8260,8260,8260,8260,0
|
|
20240422,194500,1063503080,8260,8260,8260,8260,0
|
|
20240422,194400,1063503080,8260,8260,8260,8260,0
|
|
20240422,194300,1063503080,8260,8260,8260,8260,0
|
|
20240422,194200,1063503080,8260,8260,8260,8260,0
|
|
20240422,194100,1063503080,8260,8260,8260,8260,2452
|
|
20240422,194000,1063503080,8260,8260,8260,8260,0
|
|
20240422,193900,1063503080,8260,8260,8260,8260,0
|
|
20240422,193800,1063503080,8260,8260,8260,8260,0
|
|
20240422,193700,1063503080,8260,8260,8260,8260,0
|
|
20240422,193600,1063503080,8260,8260,8260,8260,0
|
|
20240422,193500,1063503080,8260,8260,8260,8260,0
|
|
20240422,193400,1063503080,8260,8260,8260,8260,0
|
|
20240422,193300,1063503080,8260,8260,8260,8260,0
|
|
20240422,193200,1063503080,8260,8260,8260,8260,0
|
|
20240422,193100,1063503080,8260,8260,8260,8260,0
|
|
20240422,193000,1063503080,8260,8260,8260,8260,0
|
|
20240422,192900,1063503080,8260,8260,8260,8260,0
|
|
20240422,192800,1063503080,8260,8260,8260,8260,0
|
|
20240422,192700,1063503080,8260,8260,8260,8260,0
|
|
20240422,192600,1063503080,8260,8260,8260,8260,0
|
|
20240422,192500,1063503080,8260,8260,8260,8260,0
|
|
20240422,192400,1063503080,8260,8260,8260,8260,0
|
|
20240422,192300,1063503080,8260,8260,8260,8260,0
|
|
20240422,192200,1063503080,8260,8260,8260,8260,0
|
|
20240422,192100,1063503080,8260,8260,8260,8260,0
|
|
20240422,192000,1063503080,8260,8260,8260,8260,0
|
|
20240422,191900,1063503080,8260,8260,8260,8260,0
|
|
20240422,191800,1063503080,8260,8260,8260,8260,0
|
|
20240422,191700,1063503080,8260,8260,8260,8260,0
|
|
20240422,191600,1063503080,8260,8260,8260,8260,0
|
|
20240422,191500,1063503080,8260,8260,8260,8260,0
|
|
20240422,191400,1063503080,8260,8260,8260,8260,0
|
|
20240422,191300,1063503080,8260,8260,8260,8260,0
|
|
20240422,191200,1063503080,8260,8260,8260,8260,0
|
|
20240422,191100,1063503080,8260,8260,8260,8260,2452
|
|
20240422,191000,1063503080,8260,8260,8260,8260,0
|
|
20240422,190900,1063503080,8260,8260,8260,8260,0
|
|
20240422,190800,1063503080,8260,8260,8260,8260,0
|
|
20240422,190700,1063503080,8260,8260,8260,8260,0
|
|
20240422,190600,1063503080,8260,8260,8260,8260,0
|
|
20240422,190500,1063503080,8260,8260,8260,8260,0
|
|
20240422,190400,1063503080,8260,8260,8260,8260,0
|
|
20240422,190300,1063503080,8260,8260,8260,8260,0
|
|
20240422,190200,1063503080,8260,8260,8260,8260,0
|
|
20240422,190100,1063503080,8260,8260,8260,8260,0
|
|
20240422,190000,1063503080,8260,8260,8260,8260,0
|
|
20240422,185900,1063503080,8260,8260,8260,8260,0
|
|
20240422,185800,1063503080,8260,8260,8260,8260,0
|
|
20240422,185700,1063503080,8260,8260,8260,8260,0
|
|
20240422,185600,1063503080,8260,8260,8260,8260,0
|
|
20240422,185500,1063503080,8260,8260,8260,8260,0
|
|
20240422,185400,1063503080,8260,8260,8260,8260,0
|
|
20240422,185300,1063503080,8260,8260,8260,8260,0
|
|
20240422,185200,1063503080,8260,8260,8260,8260,0
|
|
20240422,185100,1063503080,8260,8260,8260,8260,0
|
|
20240422,185000,1063503080,8260,8260,8260,8260,0
|
|
20240422,184900,1063503080,8260,8260,8260,8260,0
|
|
20240422,184800,1063503080,8260,8260,8260,8260,0
|
|
20240422,184700,1063503080,8260,8260,8260,8260,0
|
|
20240422,184600,1063503080,8260,8260,8260,8260,0
|
|
20240422,184500,1063503080,8260,8260,8260,8260,0
|
|
20240422,184400,1063503080,8260,8260,8260,8260,0
|
|
20240422,184300,1063503080,8260,8260,8260,8260,0
|
|
20240422,184200,1063503080,8260,8260,8260,8260,0
|
|
20240422,184100,1063503080,8260,8260,8260,8260,2452
|
|
20240422,184000,1063503080,8260,8260,8260,8260,0
|
|
20240422,183900,1063503080,8260,8260,8260,8260,0
|
|
20240422,183800,1063503080,8260,8260,8260,8260,0
|
|
20240422,183700,1063503080,8260,8260,8260,8260,0
|
|
20240422,183600,1063503080,8260,8260,8260,8260,0
|
|
20240422,183500,1063503080,8260,8260,8260,8260,0
|
|
20240422,183400,1063503080,8260,8260,8260,8260,0
|
|
20240422,183300,1063503080,8260,8260,8260,8260,0
|
|
20240422,183200,1063503080,8260,8260,8260,8260,0
|
|
20240422,183100,1063503080,8260,8260,8260,8260,0
|
|
20240422,183000,1063503080,8260,8260,8260,8260,0
|
|
20240422,182900,1063503080,8260,8260,8260,8260,0
|
|
20240422,182800,1063503080,8260,8260,8260,8260,0
|
|
20240422,182700,1063503080,8260,8260,8260,8260,0
|
|
20240422,182600,1063503080,8260,8260,8260,8260,0
|
|
20240422,182500,1063503080,8260,8260,8260,8260,0
|
|
20240422,182400,1063503080,8260,8260,8260,8260,0
|
|
20240422,182300,1063503080,8260,8260,8260,8260,0
|
|
20240422,182200,1063503080,8260,8260,8260,8260,0
|
|
20240422,182100,1063503080,8260,8260,8260,8260,0
|
|
20240422,182000,1063503080,8260,8260,8260,8260,0
|
|
20240422,181900,1063503080,8260,8260,8260,8260,0
|
|
20240422,181800,1063503080,8260,8260,8260,8260,0
|
|
20240422,181700,1063503080,8260,8260,8260,8260,0
|
|
20240422,181600,1063503080,8260,8260,8260,8260,0
|
|
20240422,181500,1063503080,8260,8260,8260,8260,0
|
|
20240422,181400,1063503080,8260,8260,8260,8260,0
|
|
20240422,181300,1063503080,8260,8260,8260,8260,0
|
|
20240422,181200,1063503080,8260,8260,8260,8260,0
|
|
20240422,181100,1063503080,8260,8260,8260,8260,2452
|
|
20240422,181000,1063503080,8260,8260,8260,8260,0
|
|
20240422,180900,1063503080,8260,8260,8260,8260,0
|
|
20240422,180800,1063503080,8260,8260,8260,8260,0
|
|
20240422,180700,1063503080,8260,8260,8260,8260,0
|
|
20240422,180600,1063503080,8260,8260,8260,8260,0
|
|
20240422,180500,1063503080,8260,8260,8260,8260,0
|
|
20240422,180400,1063503080,8260,8260,8260,8260,0
|
|
20240422,180300,1063503080,8260,8260,8260,8260,0
|
|
20240422,180200,1063503080,8260,8260,8260,8260,0
|
|
20240422,180100,1063503080,8260,8260,8260,8260,0
|
|
20240422,180000,1063503080,8260,8260,8260,8260,0
|
|
20240422,175900,1063503080,8260,8260,8260,8260,0
|
|
20240422,175800,1063503080,8260,8260,8260,8260,0
|
|
20240422,175700,1063503080,8260,8260,8260,8260,0
|
|
20240422,175600,1063503080,8260,8260,8260,8260,0
|
|
20240422,175500,1063503080,8260,8260,8260,8260,0
|
|
20240422,175400,1063503080,8260,8260,8260,8260,0
|
|
20240422,175300,1063503080,8260,8260,8260,8260,0
|
|
20240422,175200,1063503080,8260,8260,8260,8260,0
|
|
20240422,175100,1063503080,8260,8260,8260,8260,0
|
|
20240422,175000,1063503080,8260,8260,8260,8260,0
|
|
20240422,174900,1063503080,8260,8260,8260,8260,0
|
|
20240422,174800,1063503080,8260,8260,8260,8260,0
|
|
20240422,174700,1063503080,8260,8260,8260,8260,0
|
|
20240422,174600,1063503080,8260,8260,8260,8260,0
|
|
20240422,174500,1063503080,8260,8260,8260,8260,0
|
|
20240422,174400,1063503080,8260,8260,8260,8260,0
|
|
20240422,174300,1063503080,8260,8260,8260,8260,0
|
|
20240422,174200,1063503080,8260,8260,8260,8260,0
|
|
20240422,174100,1063503080,8260,8260,8260,8260,2452
|
|
20240422,174000,1063503080,8260,8260,8260,8260,0
|
|
20240422,173900,1063503080,8260,8260,8260,8260,0
|
|
20240422,173800,1063503080,8260,8260,8260,8260,0
|
|
20240422,173700,1063503080,8260,8260,8260,8260,0
|
|
20240422,173600,1063503080,8260,8260,8260,8260,0
|
|
20240422,173500,1063503080,8260,8260,8260,8260,0
|
|
20240422,173400,1063503080,8260,8260,8260,8260,0
|
|
20240422,173300,1063503080,8260,8260,8260,8260,0
|
|
20240422,173200,1063503080,8260,8260,8260,8260,0
|
|
20240422,173100,1063503080,8260,8260,8260,8260,0
|
|
20240422,173000,1063503080,8260,8260,8260,8260,0
|
|
20240422,172900,1063503080,8260,8260,8260,8260,0
|
|
20240422,172800,1063503080,8260,8260,8260,8260,0
|
|
20240422,172700,1063503080,8260,8260,8260,8260,0
|
|
20240422,172600,1063503080,8260,8260,8260,8260,0
|
|
20240422,172500,1063503080,8260,8260,8260,8260,0
|
|
20240422,172400,1063503080,8260,8260,8260,8260,0
|
|
20240422,172300,1063503080,8260,8260,8260,8260,0
|
|
20240422,172200,1063503080,8260,8260,8260,8260,0
|
|
20240422,172100,1063503080,8260,8260,8260,8260,0
|
|
20240422,172000,1063503080,8260,8260,8260,8260,0
|
|
20240422,171900,1063503080,8260,8260,8260,8260,0
|
|
20240422,171800,1063503080,8260,8260,8260,8260,0
|
|
20240422,171700,1063503080,8260,8260,8260,8260,0
|
|
20240422,171600,1063503080,8260,8260,8260,8260,0
|
|
20240422,171500,1063503080,8260,8260,8260,8260,0
|
|
20240422,171400,1063503080,8260,8260,8260,8260,0
|
|
20240422,171300,1063503080,8260,8260,8260,8260,0
|
|
20240422,171200,1063503080,8260,8260,8260,8260,0
|
|
20240422,171100,1063503080,8260,8260,8260,8260,2452
|
|
20240422,171000,1063503080,8260,8260,8260,8260,0
|
|
20240422,170900,1063503080,8260,8260,8260,8260,0
|
|
20240422,170800,1063503080,8260,8260,8260,8260,0
|
|
20240422,170700,1063503080,8260,8260,8260,8260,0
|
|
20240422,170600,1063503080,8260,8260,8260,8260,0
|
|
20240422,170500,1063503080,8260,8260,8260,8260,0
|
|
20240422,170400,1063503080,8260,8260,8260,8260,0
|
|
20240422,170300,1063503080,8260,8260,8260,8260,0
|
|
20240422,170200,1063503080,8260,8260,8260,8260,0
|
|
20240422,170100,1063503080,8260,8260,8260,8260,0
|
|
20240422,170000,1063503080,8260,8260,8260,8260,0
|
|
20240422,165900,1063503080,8260,8260,8260,8260,0
|
|
20240422,165800,1063503080,8260,8260,8260,8260,0
|
|
20240422,165700,1063503080,8260,8260,8260,8260,0
|
|
20240422,165600,1063503080,8260,8260,8260,8260,0
|
|
20240422,165500,1063503080,8260,8260,8260,8260,0
|
|
20240422,165400,1063503080,8260,8260,8260,8260,0
|
|
20240422,165300,1063503080,8260,8260,8260,8260,0
|
|
20240422,165200,1063503080,8260,8260,8260,8260,0
|
|
20240422,165100,1063503080,8260,8260,8260,8260,0
|
|
20240422,165000,1063503080,8260,8260,8260,8260,0
|
|
20240422,164900,1063503080,8260,8260,8260,8260,0
|
|
20240422,164800,1063503080,8260,8260,8260,8260,0
|
|
20240422,164700,1063503080,8260,8260,8260,8260,0
|
|
20240422,164600,1063503080,8260,8260,8260,8260,0
|
|
20240422,164500,1063503080,8260,8260,8260,8260,0
|
|
20240422,164400,1063503080,8260,8260,8260,8260,0
|
|
20240422,164300,1063503080,8260,8260,8260,8260,0
|
|
20240422,164200,1063503080,8260,8260,8260,8260,0
|
|
20240422,164100,1063503080,8260,8260,8260,8260,2452
|
|
20240422,164000,1063503080,8260,8260,8260,8260,0
|
|
20240422,163900,1063503080,8260,8260,8260,8260,0
|
|
20240422,163800,1063503080,8260,8260,8260,8260,0
|
|
20240422,163700,1063503080,8260,8260,8260,8260,0
|
|
20240422,163600,1063503080,8260,8260,8260,8260,0
|
|
20240422,163500,1063503080,8260,8260,8260,8260,0
|
|
20240422,163400,1063503080,8260,8260,8260,8260,0
|
|
20240422,163300,1063503080,8260,8260,8260,8260,0
|
|
20240422,163200,1063503080,8260,8260,8260,8260,0
|
|
20240422,163100,1063503080,8260,8260,8260,8260,0
|
|
20240422,163000,1063503080,8260,8260,8260,8260,0
|
|
20240422,162900,1063503080,8260,8260,8260,8260,0
|
|
20240422,162800,1063503080,8260,8260,8260,8260,0
|
|
20240422,162700,1063503080,8260,8260,8260,8260,0
|
|
20240422,162600,1063503080,8260,8260,8260,8260,0
|
|
20240422,162500,1063503080,8260,8260,8260,8260,0
|
|
20240422,162400,1063503080,8260,8260,8260,8260,0
|
|
20240422,162300,1063503080,8260,8260,8260,8260,0
|
|
20240422,162200,1063503080,8260,8260,8260,8260,0
|
|
20240422,162100,1063503080,8260,8260,8260,8260,0
|
|
20240422,162000,1063503080,8260,8260,8260,8260,0
|
|
20240422,161900,1063503080,8260,8260,8260,8260,0
|
|
20240422,161800,1063503080,8260,8260,8260,8260,0
|
|
20240422,161700,1063503080,8260,8260,8260,8260,0
|
|
20240422,161600,1063503080,8260,8260,8260,8260,0
|
|
20240422,161500,1063503080,8260,8260,8260,8260,0
|
|
20240422,161400,1063503080,8260,8260,8260,8260,0
|
|
20240422,161300,1063503080,8260,8260,8260,8260,0
|
|
20240422,161200,1063503080,8260,8260,8260,8260,0
|
|
20240422,161100,1063503080,8260,8260,8260,8260,2452
|
|
20240422,161000,1063503080,8260,8260,8260,8260,0
|
|
20240422,160900,1063503080,8260,8260,8260,8260,0
|
|
20240422,160800,1063503080,8260,8260,8260,8260,0
|
|
20240422,160700,1063503080,8260,8260,8260,8260,0
|
|
20240422,160600,1063503080,8260,8260,8260,8260,0
|
|
20240422,160500,1063503080,8260,8260,8260,8260,0
|
|
20240422,160400,1063503080,8260,8260,8260,8260,0
|
|
20240422,160300,1063503080,8260,8260,8260,8260,0
|
|
20240422,160200,1063503080,8260,8260,8260,8260,0
|
|
20240422,160100,1063503080,8260,8260,8260,8260,0
|
|
20240422,160000,1063503080,8260,8260,8260,8260,0
|
|
20240422,155900,1063503080,8260,8260,8260,8260,0
|
|
20240422,155800,1063503080,8260,8260,8260,8260,0
|
|
20240422,155700,1063503080,8260,8260,8260,8260,0
|
|
20240422,155600,1063503080,8260,8260,8260,8260,0
|
|
20240422,155500,1063503080,8260,8260,8260,8260,0
|
|
20240422,155400,1063503080,8260,8260,8260,8260,0
|
|
20240422,155300,1063503080,8260,8260,8260,8260,0
|
|
20240422,155200,1063503080,8260,8260,8260,8260,0
|
|
20240422,155100,1063503080,8260,8260,8260,8260,0
|
|
20240422,155000,1063503080,8260,8260,8260,8260,0
|
|
20240422,154900,1063503080,8260,8260,8260,8260,0
|
|
20240422,154800,1063503080,8260,8260,8260,8260,0
|
|
20240422,154700,1063503080,8260,8260,8260,8260,0
|
|
20240422,154600,1063503080,8260,8260,8260,8260,0
|
|
20240422,154500,1063503080,8260,8260,8260,8260,0
|
|
20240422,154400,1063503080,8260,8260,8260,8260,0
|
|
20240422,154300,1063503080,8260,8260,8260,8260,0
|
|
20240422,154200,1063503080,8260,8260,8260,8260,0
|
|
20240422,154100,1063503080,8260,8260,8260,8260,2452
|
|
20240422,154000,1063503080,8260,8260,8260,8260,0
|
|
20240422,153900,1063503080,8260,8260,8260,8260,0
|
|
20240422,153800,1063503080,8260,8260,8260,8260,0
|
|
20240422,153700,1063503080,8260,8260,8260,8260,0
|
|
20240422,153600,1063503080,8260,8260,8260,8260,0
|
|
20240422,153500,1063503080,8260,8260,8260,8260,0
|
|
20240422,153400,1063503080,8260,8260,8260,8260,0
|
|
20240422,153300,1063503080,8260,8260,8260,8260,0
|
|
20240422,153200,1063503080,8260,8260,8260,8260,0
|
|
20240422,153100,1063503080,8260,8260,8260,8260,0
|
|
20240422,153000,1063503080,8260,8260,8260,8260,2452
|
|
20240422,152900,1043249560,8250,8250,8250,8250,0
|
|
20240422,152800,1043249560,8250,8250,8250,8250,0
|
|
20240422,152700,1043249560,8250,8250,8250,8250,0
|
|
20240422,152600,1043249560,8250,8250,8250,8250,0
|
|
20240422,152500,1043249560,8250,8250,8250,8250,0
|
|
20240422,152400,1043249560,8250,8250,8250,8250,0
|
|
20240422,152300,1043249560,8250,8250,8250,8250,0
|
|
20240422,152200,1043249560,8250,8250,8250,8250,0
|
|
20240422,152100,1043249560,8250,8250,8250,8250,0
|
|
20240422,152000,1043249560,8250,8250,8250,8250,0
|
|
20240422,151900,1043249560,8250,8250,8250,8250,50
|
|
20240422,151800,1042837060,8260,8250,8260,8240,99
|
|
20240422,151700,1042020640,8250,8260,8260,8250,1076
|
|
20240422,151600,1033143480,8260,8260,8260,8260,119
|
|
20240422,151500,1032160540,8260,8260,8270,8260,45
|
|
20240422,151400,1031788820,8270,8260,8270,8260,205
|
|
20240422,151300,1030095470,8270,8260,8270,8250,1061
|
|
20240422,151200,1021336510,8250,8260,8260,8250,709
|
|
20240422,151100,1015481280,8260,8270,8270,8260,384
|
|
20240422,151000,1012308710,8270,8260,8270,8260,99
|
|
20240422,150900,1011490940,8260,8260,8260,8250,53
|
|
20240422,150800,1011053330,8260,8270,8270,8260,286
|
|
20240422,150700,1008690910,8270,8260,8270,8260,8
|
|
20240422,150600,1008624820,8260,8250,8260,8250,104
|
|
20240422,150500,1007765820,8250,8260,8260,8250,149
|
|
20240422,150400,1006535600,8270,8260,8270,8260,50
|
|
20240422,150300,1006122490,8270,8270,8270,8260,1092
|
|
20240422,150200,997102550,8270,8250,8270,8240,2162
|
|
20240422,150100,979244380,8260,8250,8260,8250,88
|
|
20240422,150000,978518370,8250,8250,8260,8250,1307
|
|
20240422,145900,967735600,8250,8260,8260,8250,307
|
|
20240422,145800,965199850,8260,8250,8260,8240,109
|
|
20240422,145700,964301220,8250,8260,8260,8250,34
|
|
20240422,145600,964020710,8250,8240,8250,8240,145
|
|
20240422,145500,962824540,8240,8240,8240,8240,40
|
|
20240422,145400,962494940,8250,8240,8250,8230,548
|
|
20240422,145300,957981410,8240,8250,8250,8240,224
|
|
20240422,145200,956135500,8250,8250,8250,8250,8
|
|
20240422,145100,956069500,8260,8250,8260,8250,105
|
|
20240422,145000,955203200,8250,8250,8250,8250,107
|
|
20240422,144900,954320450,8250,8260,8260,8250,9
|
|
20240422,144800,954246190,8250,8240,8250,8240,271
|
|
20240422,144700,952010510,8250,8250,8250,8250,0
|
|
20240422,144600,952010510,8250,8240,8250,8240,533
|
|
20240422,144500,947618580,8250,8250,8250,8250,50
|
|
20240422,144400,947206080,8250,8250,8250,8250,107
|
|
20240422,144300,946323330,8260,8260,8260,8240,735
|
|
20240422,144200,940262430,8250,8250,8250,8250,7
|
|
20240422,144100,940204680,8260,8250,8260,8250,8
|
|
20240422,144000,940138670,8260,8250,8260,8250,152
|
|
20240422,143900,938884660,8260,8250,8260,8250,11
|
|
20240422,143800,938793880,8260,8260,8260,8260,197
|
|
20240422,143700,937166660,8260,8240,8260,8240,349
|
|
20240422,143600,934287460,8240,8240,8240,8240,0
|
|
20240422,143500,934287460,8240,8240,8240,8240,7
|
|
20240422,143400,934229780,8250,8250,8250,8250,0
|
|
20240422,143300,934229780,8250,8240,8250,8240,27
|
|
20240422,143200,934007280,8240,8240,8240,8240,207
|
|
20240422,143100,932301600,8240,8230,8240,8230,84
|
|
20240422,143000,931610270,8230,8240,8250,8230,493
|
|
20240422,142900,927548170,8240,8240,8240,8240,141
|
|
20240422,142800,926386330,8250,8250,8250,8250,99
|
|
20240422,142700,925569580,8250,8250,8260,8250,29
|
|
20240422,142600,925330320,8250,8260,8260,8250,1421
|
|
20240422,142500,913606300,8260,8270,8270,8260,220
|
|
20240422,142400,911786980,8270,8260,8270,8260,178
|
|
20240422,142300,910316550,8260,8260,8270,8260,573
|
|
20240422,142200,905583540,8260,8240,8270,8240,815
|
|
20240422,142100,898851110,8250,8260,8270,8250,423
|
|
20240422,142000,895357970,8260,8260,8270,8240,586
|
|
20240422,141900,890515750,8260,8240,8260,8240,5631
|
|
20240422,141800,844058300,8240,8230,8240,8230,199
|
|
20240422,141700,842418610,8240,8230,8240,8220,1342
|
|
20240422,141600,831369850,8220,8220,8220,8210,43
|
|
20240422,141500,831016460,8220,8220,8230,8220,802
|
|
20240422,141400,824424010,8200,8210,8210,8200,13
|
|
20240422,141300,824317330,8200,8200,8200,8200,0
|
|
20240422,141200,824317330,8200,8210,8210,8200,43
|
|
20240422,141100,823964720,8220,8210,8220,8210,21
|
|
20240422,141000,823792300,8210,8210,8210,8200,38
|
|
20240422,140900,823480390,8220,8210,8220,8210,2
|
|
20240422,140800,823463960,8200,8210,8210,8200,14
|
|
20240422,140700,823349030,8220,8220,8220,8220,1
|
|
20240422,140600,823340810,8210,8210,8220,8210,427
|
|
20240422,140500,819835130,8210,8190,8210,8190,697
|
|
20240422,140400,814112900,8210,8210,8210,8210,100
|
|
20240422,140300,813291900,8210,8190,8210,8190,542
|
|
20240422,140200,808847570,8200,8200,8200,8200,0
|
|
20240422,140100,808847570,8200,8190,8200,8190,10
|
|
20240422,140000,808765660,8200,8200,8200,8200,1
|
|
20240422,135900,808757460,8190,8200,8200,8190,110
|
|
20240422,135800,807855530,8210,8210,8210,8210,0
|
|
20240422,135700,807855530,8210,8200,8210,8200,8
|
|
20240422,135600,807789920,8210,8200,8210,8200,148
|
|
20240422,135500,806575840,8200,8200,8210,8200,55
|
|
20240422,135400,806124690,8200,8200,8200,8200,10
|
|
20240422,135300,806042690,8200,8200,8210,8200,12
|
|
20240422,135200,805944280,8210,8200,8210,8200,238
|
|
20240422,135100,803992230,8200,8190,8200,8190,34
|
|
20240422,135000,803713760,8190,8200,8200,8190,61
|
|
20240422,134900,803214160,8190,8190,8190,8190,7
|
|
20240422,134800,803156830,8180,8190,8190,8180,1008
|
|
20240422,134700,794909310,8200,8200,8200,8200,191
|
|
20240422,134600,793343110,8200,8190,8200,8190,13
|
|
20240422,134500,793236580,8190,8190,8190,8190,0
|
|
20240422,134400,793236580,8190,8190,8190,8190,7
|
|
20240422,134300,793179250,8200,8200,8200,8200,2
|
|
20240422,134200,793162850,8190,8190,8190,8190,65
|
|
20240422,134100,792630500,8200,8200,8200,8200,10
|
|
20240422,134000,792548500,8200,8200,8200,8200,1
|
|
20240422,133900,792540300,8190,8190,8190,8190,0
|
|
20240422,133800,792540300,8190,8200,8200,8190,14
|
|
20240422,133700,792425590,8200,8180,8200,8180,110
|
|
20240422,133600,791525770,8190,8200,8200,8190,8
|
|
20240422,133500,791460240,8180,8190,8190,8180,4874
|
|
20240422,133400,751578100,8200,8210,8210,8200,891
|
|
20240422,133300,744271890,8210,8210,8210,8210,10
|
|
20240422,133200,744189790,8200,8200,8200,8200,7
|
|
20240422,133100,744132390,8200,8200,8200,8200,117
|
|
20240422,133000,743172990,8190,8200,8200,8190,8
|
|
20240422,132900,743107460,8190,8190,8190,8190,8
|
|
20240422,132800,743041940,8190,8190,8190,8190,0
|
|
20240422,132700,743041940,8190,8200,8210,8190,30
|
|
20240422,132600,742796070,8210,8200,8210,8200,46
|
|
20240422,132500,742418720,8200,8190,8200,8190,20
|
|
20240422,132400,742254790,8200,8190,8200,8190,3
|
|
20240422,132300,742230210,8190,8190,8190,8190,8
|
|
20240422,132200,742164690,8200,8200,8200,8200,1
|
|
20240422,132100,742156490,8190,8190,8190,8190,8
|
|
20240422,132000,742090970,8200,8190,8200,8190,25
|
|
20240422,131900,741886210,8190,8190,8190,8190,0
|
|
20240422,131800,741886210,8190,8190,8190,8190,0
|
|
20240422,131700,741886210,8190,8190,8190,8190,0
|
|
20240422,131600,741886210,8190,8190,8190,8190,10
|
|
20240422,131500,741804310,8180,8180,8180,8180,0
|
|
20240422,131400,741804310,8180,8190,8190,8180,885
|
|
20240422,131300,734563950,8190,8190,8190,8190,13
|
|
20240422,131200,734457480,8200,8190,8200,8190,8
|
|
20240422,131100,734391950,8190,8190,8190,8190,0
|
|
20240422,131000,734391950,8190,8190,8190,8190,8
|
|
20240422,130900,734326430,8190,8190,8190,8190,0
|
|
20240422,130800,734326430,8190,8200,8200,8190,29
|
|
20240422,130700,734088860,8200,8200,8200,8200,1
|
|
20240422,130600,734080660,8190,8190,8190,8190,107
|
|
20240422,130500,733204330,8190,8190,8190,8190,255
|
|
20240422,130400,731115880,8190,8200,8200,8190,9
|
|
20240422,130300,731042150,8200,8190,8200,8190,358
|
|
20240422,130200,728109120,8180,8180,8180,8180,8
|
|
20240422,130100,728043680,8190,8190,8190,8190,0
|
|
20240422,130000,728043680,8190,8190,8190,8190,0
|
|
20240422,125900,728043680,8190,8190,8190,8190,7
|
|
20240422,125800,727986350,8180,8180,8180,8180,0
|
|
20240422,125700,727986350,8180,8180,8180,8180,1002
|
|
20240422,125600,719789990,8180,8190,8190,8180,21
|
|
20240422,125500,719618080,8180,8190,8200,8180,18
|
|
20240422,125400,719470750,8200,8200,8200,8200,0
|
|
20240422,125300,719470750,8200,8190,8200,8190,13
|
|
20240422,125200,719364220,8180,8180,8180,8180,1
|
|
20240422,125100,719356040,8200,8190,8200,8190,9
|
|
20240422,125000,719282320,8190,8190,8190,8190,1938
|
|
20240422,124900,703410100,8190,8170,8190,8170,115
|
|
20240422,124800,702468460,8170,8170,8170,8170,0
|
|
20240422,124700,702468460,8170,8170,8170,8170,157
|
|
20240422,124600,701185770,8170,8170,8170,8170,0
|
|
20240422,124500,701185770,8170,8180,8180,8170,694
|
|
20240422,124400,695513660,8180,8180,8180,8180,0
|
|
20240422,124300,695513660,8180,8180,8180,8180,11
|
|
20240422,124200,695423680,8180,8180,8180,8180,0
|
|
20240422,124100,695423680,8180,8190,8190,8180,34
|
|
20240422,124000,695145290,8190,8190,8190,8190,1
|
|
20240422,123900,695137100,8180,8190,8190,8180,8
|
|
20240422,123800,695071650,8180,8180,8180,8180,0
|
|
20240422,123700,695071650,8180,8190,8190,8180,24
|
|
20240422,123600,694875320,8190,8170,8190,8170,15
|
|
20240422,123500,694752680,8170,8170,8170,8170,60
|
|
20240422,123400,694262480,8170,8170,8170,8170,22
|
|
20240422,123300,694082740,8180,8180,8180,8180,0
|
|
20240422,123200,694082740,8180,8180,8180,8180,7
|
|
20240422,123100,694025480,8190,8190,8190,8190,0
|
|
20240422,123000,694025480,8190,8180,8190,8180,18
|
|
20240422,122900,693878140,8190,8180,8190,8180,583
|
|
20240422,122800,689109140,8180,8190,8190,8180,131
|
|
20240422,122700,688037550,8190,8190,8190,8190,0
|
|
20240422,122600,688037550,8190,8190,8190,8190,7
|
|
20240422,122500,687980220,8190,8190,8190,8190,0
|
|
20240422,122400,687980220,8190,8190,8190,8190,8
|
|
20240422,122300,687914700,8190,8190,8190,8190,0
|
|
20240422,122200,687914700,8190,8190,8190,8190,7
|
|
20240422,122100,687857370,8200,8190,8200,8190,8
|
|
20240422,122000,687791840,8200,8200,8200,8200,5
|
|
20240422,121900,687750840,8200,8200,8200,8200,6
|
|
20240422,121800,687701640,8200,8190,8200,8190,23
|
|
20240422,121700,687513110,8200,8200,8200,8200,0
|
|
20240422,121600,687513110,8200,8200,8200,8200,0
|
|
20240422,121500,687513110,8200,8200,8200,8200,1
|
|
20240422,121400,687504910,8200,8200,8200,8200,0
|
|
20240422,121300,687504910,8200,8180,8200,8170,780
|
|
20240422,121200,681124630,8200,8180,8200,8180,2
|
|
20240422,121100,681108250,8200,8210,8210,8200,838
|
|
20240422,121000,674236640,8200,8200,8200,8200,0
|
|
20240422,120900,674236640,8200,8200,8200,8200,7
|
|
20240422,120800,674179240,8200,8200,8200,8200,0
|
|
20240422,120700,674179240,8200,8200,8210,8200,108
|
|
20240422,120600,673293630,8200,8200,8200,8200,0
|
|
20240422,120500,673293630,8200,8210,8210,8200,210
|
|
20240422,120400,671571610,8200,8200,8200,8200,0
|
|
20240422,120300,671571610,8200,8200,8200,8200,107
|
|
20240422,120200,670694210,8200,8200,8200,8200,0
|
|
20240422,120100,670694210,8200,8200,8200,8200,7
|
|
20240422,120000,670636810,8200,8200,8200,8200,7
|
|
20240422,115900,670579410,8200,8200,8200,8200,200
|
|
20240422,115800,668939410,8200,8200,8200,8200,60
|
|
20240422,115700,668447410,8210,8210,8210,8210,12
|
|
20240422,115600,668348890,8210,8200,8210,8200,18
|
|
20240422,115500,668201180,8200,8200,8200,8200,0
|
|
20240422,115400,668201180,8200,8200,8200,8200,507
|
|
20240422,115300,664043780,8200,8200,8200,8200,5
|
|
20240422,115200,664002780,8200,8200,8210,8200,211
|
|
20240422,115100,662270580,8200,8210,8210,8200,11
|
|
20240422,115000,662180320,8210,8210,8210,8210,0
|
|
20240422,114900,662180320,8210,8210,8210,8210,0
|
|
20240422,114800,662180320,8210,8200,8210,8200,17
|
|
20240422,114700,662040820,8210,8210,8210,8210,24
|
|
20240422,114600,661843780,8200,8200,8200,8200,8
|
|
20240422,114500,661778180,8210,8210,8210,8210,208
|
|
20240422,114400,660070500,8210,8220,8220,8210,360
|
|
20240422,114300,657111370,8220,8220,8220,8220,20
|
|
20240422,114200,656946970,8220,8220,8220,8220,0
|
|
20240422,114100,656946970,8220,8220,8220,8220,0
|
|
20240422,114000,656946970,8220,8220,8220,8220,0
|
|
20240422,113900,656946970,8220,8220,8220,8220,0
|
|
20240422,113800,656946970,8220,8220,8220,8220,165
|
|
20240422,113700,655590670,8210,8210,8210,8210,7
|
|
20240422,113600,655533200,8210,8210,8210,8210,0
|
|
20240422,113500,655533200,8210,8210,8210,8210,0
|
|
20240422,113400,655533200,8210,8210,8210,8210,0
|
|
20240422,113300,655533200,8210,8210,8210,8210,6
|
|
20240422,113200,655483940,8210,8220,8220,8210,340
|
|
20240422,113100,652692520,8220,8220,8220,8220,7
|
|
20240422,113000,652634980,8220,8220,8220,8210,219
|
|
20240422,112900,650835370,8230,8220,8230,8220,8
|
|
20240422,112800,650769600,8220,8220,8220,8220,0
|
|
20240422,112700,650769600,8220,8230,8230,8220,22
|
|
20240422,112600,650588610,8220,8220,8220,8220,78
|
|
20240422,112500,649947450,8230,8230,8230,8230,1
|
|
20240422,112400,649939220,8210,8210,8210,8210,47
|
|
20240422,112300,649553350,8230,8220,8230,8220,340
|
|
20240422,112200,646755370,8230,8230,8230,8230,0
|
|
20240422,112100,646755370,8230,8230,8230,8230,0
|
|
20240422,112000,646755370,8230,8230,8230,8230,0
|
|
20240422,111900,646755370,8230,8230,8230,8230,0
|
|
20240422,111800,646755370,8230,8230,8230,8230,0
|
|
20240422,111700,646755370,8230,8180,8240,8180,8031
|
|
20240422,111600,580703860,8170,8170,8170,8170,7
|
|
20240422,111500,580646670,8170,8170,8170,8170,0
|
|
20240422,111400,580646670,8170,8170,8170,8170,528
|
|
20240422,111300,576332910,8180,8180,8190,8180,496
|
|
20240422,111200,572275570,8180,8180,8180,8180,82
|
|
20240422,111100,571604810,8190,8190,8190,8190,50
|
|
20240422,111000,571195310,8190,8190,8190,8190,0
|
|
20240422,110900,571195310,8190,8190,8190,8190,20
|
|
20240422,110800,571031510,8180,8180,8180,8180,203
|
|
20240422,110700,569370970,8190,8190,8190,8190,15
|
|
20240422,110600,569248120,8200,8200,8200,8200,1016
|
|
20240422,110500,560916920,8210,8210,8210,8210,101
|
|
20240422,110400,560087710,8210,8210,8210,8210,1416
|
|
20240422,110300,548462350,8220,8220,8220,8220,276
|
|
20240422,110200,546193630,8220,8220,8220,8220,544
|
|
20240422,110100,541721950,8210,8210,8220,8210,221
|
|
20240422,110000,539907530,8210,8210,8210,8210,0
|
|
20240422,105900,539907530,8210,8210,8210,8210,7
|
|
20240422,105800,539850060,8210,8210,8210,8210,400
|
|
20240422,105700,536566060,8210,8210,8210,8210,7
|
|
20240422,105600,536508590,8220,8230,8230,8220,201
|
|
20240422,105500,534856360,8220,8220,8220,8220,59
|
|
20240422,105400,534371380,8230,8230,8230,8230,1
|
|
20240422,105300,534363150,8230,8220,8230,8220,190
|
|
20240422,105200,532801340,8220,8210,8230,8210,176
|
|
20240422,105100,531356310,8220,8220,8220,8220,27
|
|
20240422,105000,531134370,8220,8220,8220,8220,17
|
|
20240422,104900,530994630,8220,8220,8220,8220,20
|
|
20240422,104800,530830230,8220,8220,8220,8220,398
|
|
20240422,104700,527558670,8230,8230,8230,8230,0
|
|
20240422,104600,527558670,8230,8220,8230,8220,94
|
|
20240422,104500,526785120,8220,8220,8220,8220,18
|
|
20240422,104400,526637160,8220,8220,8220,8220,7
|
|
20240422,104300,526579620,8230,8230,8230,8230,2
|
|
20240422,104200,526563160,8230,8220,8230,8220,38
|
|
20240422,104100,526250550,8230,8230,8230,8230,1
|
|
20240422,104000,526242320,8220,8230,8230,8220,8
|
|
20240422,103900,526176550,8230,8230,8230,8230,12
|
|
20240422,103800,526077790,8220,8220,8220,8220,7
|
|
20240422,103700,526020250,8230,8230,8230,8230,4
|
|
20240422,103600,525987330,8220,8230,8230,8220,251
|
|
20240422,103500,523921670,8230,8220,8230,8220,157
|
|
20240422,103400,522631120,8220,8230,8230,8220,14
|
|
20240422,103300,522515980,8230,8220,8230,8220,758
|
|
20240422,103200,516278290,8210,8210,8210,8210,5
|
|
20240422,103100,516237240,8210,8220,8220,8210,87
|
|
20240422,103000,515522760,8210,8210,8210,8210,0
|
|
20240422,102900,515522760,8210,8210,8210,8210,13
|
|
20240422,102800,515416030,8210,8210,8210,8210,156
|
|
20240422,102700,514135270,8220,8210,8220,8210,74
|
|
20240422,102600,513527490,8210,8210,8210,8210,2
|
|
20240422,102500,513511070,8200,8210,8210,8200,107
|
|
20240422,102400,512633070,8230,8230,8230,8230,15
|
|
20240422,102300,512509620,8240,8230,8240,8230,314
|
|
20240422,102200,509925320,8230,8210,8230,8200,6155
|
|
20240422,102100,459318900,8200,8200,8210,8200,1002
|
|
20240422,102000,451097500,8200,8200,8200,8200,1052
|
|
20240422,101900,442471100,8200,8210,8210,8200,68
|
|
20240422,101800,441912890,8210,8210,8210,8210,738
|
|
20240422,101700,435853910,8200,8220,8220,8200,73
|
|
20240422,101600,435254750,8210,8210,8220,8210,151
|
|
20240422,101500,434015020,8210,8220,8220,8210,22
|
|
20240422,101400,433834260,8220,8210,8220,8210,10
|
|
20240422,101300,433752130,8210,8220,8220,8210,226
|
|
20240422,101200,431896660,8220,8210,8220,8210,18
|
|
20240422,101100,431748770,8210,8220,8220,8210,6
|
|
20240422,101000,431699490,8210,8210,8220,8210,15
|
|
20240422,100900,431576320,8220,8200,8220,8200,101
|
|
20240422,100800,430748100,8200,8220,8220,8200,24
|
|
20240422,100700,430551130,8210,8210,8210,8210,250
|
|
20240422,100600,428498630,8210,8200,8210,8200,73
|
|
20240422,100500,427899570,8210,8200,8210,8200,291
|
|
20240422,100400,425511370,8200,8200,8200,8190,823
|
|
20240422,100300,418762840,8190,8190,8190,8190,1200
|
|
20240422,100200,408934840,8180,8180,8180,8180,17
|
|
20240422,100100,408795780,8180,8190,8190,8180,121
|
|
20240422,100000,407805990,8180,8180,8180,8180,105
|
|
20240422,095900,406947090,8170,8170,8170,8170,0
|
|
20240422,095800,406947090,8170,8170,8170,8170,83
|
|
20240422,095700,406268980,8170,8180,8180,8170,68
|
|
20240422,095600,405713400,8160,8190,8190,8160,24
|
|
20240422,095500,405517330,8190,8170,8190,8170,533
|
|
20240422,095400,401162300,8180,8180,8180,8180,86
|
|
20240422,095300,400458820,8180,8170,8180,8170,407
|
|
20240422,095200,397129630,8180,8170,8180,8170,558
|
|
20240422,095100,392565680,8170,8170,8170,8170,2
|
|
20240422,095000,392549340,8150,8150,8150,8150,1
|
|
20240422,094900,392541190,8150,8160,8180,8150,65
|
|
20240422,094800,392010880,8150,8150,8150,8150,239
|
|
20240422,094700,390063030,8160,8150,8160,8150,111
|
|
20240422,094600,389158280,8150,8150,8150,8150,10
|
|
20240422,094500,389076780,8150,8150,8150,8150,11
|
|
20240422,094400,388987130,8180,8180,8180,8180,0
|
|
20240422,094300,388987130,8180,8180,8180,8180,1
|
|
20240422,094200,388978950,8180,8180,8180,8150,404
|
|
20240422,094100,385686180,8190,8190,8190,8190,1
|
|
20240422,094000,385677990,8150,8160,8190,8150,2918
|
|
20240422,093900,361870360,8160,8170,8190,8160,405
|
|
20240422,093800,358561820,8170,8180,8180,8170,194
|
|
20240422,093700,356975200,8180,8180,8180,8180,128
|
|
20240422,093600,355928160,8180,8180,8180,8180,7
|
|
20240422,093500,355870900,8170,8180,8180,8170,100
|
|
20240422,093400,355053540,8180,8180,8180,8170,81
|
|
20240422,093300,354391030,8180,8180,8180,8180,1
|
|
20240422,093200,354382850,8170,8180,8180,8170,1001
|
|
20240422,093100,346194850,8180,8180,8190,8180,72
|
|
20240422,093000,345605330,8170,8170,8170,8170,151
|
|
20240422,092900,344371660,8170,8170,8170,8170,105
|
|
20240422,092800,343513810,8170,8180,8180,8170,500
|
|
20240422,092700,339426740,8190,8190,8190,8180,39
|
|
20240422,092600,339107390,8190,8190,8190,8180,1028
|
|
20240422,092500,330688460,8190,8200,8200,8190,1036
|
|
20240422,092400,322193620,8200,8210,8220,8200,2142
|
|
20240422,092300,304608040,8220,8220,8220,8220,966
|
|
20240422,092200,296667520,8220,8220,8220,8220,7
|
|
20240422,092100,296609980,8230,8220,8230,8220,524
|
|
20240422,092000,292302080,8230,8230,8230,8230,113
|
|
20240422,091900,291372090,8220,8220,8230,8210,1948
|
|
20240422,091800,275342390,8220,8210,8220,8210,274
|
|
20240422,091700,273090280,8210,8210,8230,8210,23
|
|
20240422,091600,272901250,8230,8210,8230,8210,1059
|
|
20240422,091500,264186330,8210,8210,8210,8200,399
|
|
20240422,091400,260911650,8210,8220,8220,8210,192
|
|
20240422,091300,259334180,8210,8210,8220,8210,391
|
|
20240422,091200,256124060,8230,8220,8230,8220,43
|
|
20240422,091100,255770500,8230,8230,8230,8210,362
|
|
20240422,091000,252794350,8230,8250,8250,8230,324
|
|
20240422,090900,250124630,8250,8200,8250,8200,2842
|
|
20240422,090800,226725610,8200,8210,8210,8200,205
|
|
20240422,090700,225043410,8200,8190,8220,8170,2565
|
|
20240422,090600,203968580,8170,8170,8170,8170,3113
|
|
20240422,090500,178535370,8170,8190,8220,8170,4181
|
|
20240422,090400,144224230,8210,8190,8220,8190,1965
|
|
20240422,090300,128096790,8210,8230,8230,8190,1456
|
|
20240422,090200,116146210,8230,8180,8230,8100,4575
|
|
20240422,090100,78625140,8180,8170,8230,8170,2131
|
|
20240422,090000,61143110,8170,8250,8250,8160,7423
|