630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240422,192700,159776600,5150,5150,5150,5150,824
|
|
20240422,192600,159776600,5150,5150,5150,5150,0
|
|
20240422,192500,159776600,5150,5150,5150,5150,0
|
|
20240422,192400,159776600,5150,5150,5150,5150,0
|
|
20240422,192300,159776600,5150,5150,5150,5150,0
|
|
20240422,192200,159776600,5150,5150,5150,5150,0
|
|
20240422,192100,159776600,5150,5150,5150,5150,0
|
|
20240422,192000,159776600,5150,5150,5150,5150,0
|
|
20240422,191900,159776600,5150,5150,5150,5150,0
|
|
20240422,191800,159776600,5150,5150,5150,5150,0
|
|
20240422,191700,159776600,5150,5150,5150,5150,0
|
|
20240422,191600,159776600,5150,5150,5150,5150,0
|
|
20240422,191500,159776600,5150,5150,5150,5150,0
|
|
20240422,191400,159776600,5150,5150,5150,5150,0
|
|
20240422,191300,159776600,5150,5150,5150,5150,0
|
|
20240422,191200,159776600,5150,5150,5150,5150,0
|
|
20240422,191100,159776600,5150,5150,5150,5150,0
|
|
20240422,191000,159776600,5150,5150,5150,5150,0
|
|
20240422,190900,159776600,5150,5150,5150,5150,0
|
|
20240422,190800,159776600,5150,5150,5150,5150,0
|
|
20240422,190700,159776600,5150,5150,5150,5150,0
|
|
20240422,190600,159776600,5150,5150,5150,5150,0
|
|
20240422,190500,159776600,5150,5150,5150,5150,0
|
|
20240422,190400,159776600,5150,5150,5150,5150,0
|
|
20240422,190300,159776600,5150,5150,5150,5150,0
|
|
20240422,190200,159776600,5150,5150,5150,5150,0
|
|
20240422,190100,159776600,5150,5150,5150,5150,0
|
|
20240422,190000,159776600,5150,5150,5150,5150,0
|
|
20240422,185900,159776600,5150,5150,5150,5150,0
|
|
20240422,185800,159776600,5150,5150,5150,5150,0
|
|
20240422,185700,159776600,5150,5150,5150,5150,824
|
|
20240422,185600,159776600,5150,5150,5150,5150,0
|
|
20240422,185500,159776600,5150,5150,5150,5150,0
|
|
20240422,185400,159776600,5150,5150,5150,5150,0
|
|
20240422,185300,159776600,5150,5150,5150,5150,0
|
|
20240422,185200,159776600,5150,5150,5150,5150,0
|
|
20240422,185100,159776600,5150,5150,5150,5150,0
|
|
20240422,185000,159776600,5150,5150,5150,5150,0
|
|
20240422,184900,159776600,5150,5150,5150,5150,0
|
|
20240422,184800,159776600,5150,5150,5150,5150,0
|
|
20240422,184700,159776600,5150,5150,5150,5150,0
|
|
20240422,184600,159776600,5150,5150,5150,5150,0
|
|
20240422,184500,159776600,5150,5150,5150,5150,0
|
|
20240422,184400,159776600,5150,5150,5150,5150,0
|
|
20240422,184300,159776600,5150,5150,5150,5150,0
|
|
20240422,184200,159776600,5150,5150,5150,5150,0
|
|
20240422,184100,159776600,5150,5150,5150,5150,0
|
|
20240422,184000,159776600,5150,5150,5150,5150,0
|
|
20240422,183900,159776600,5150,5150,5150,5150,0
|
|
20240422,183800,159776600,5150,5150,5150,5150,0
|
|
20240422,183700,159776600,5150,5150,5150,5150,0
|
|
20240422,183600,159776600,5150,5150,5150,5150,0
|
|
20240422,183500,159776600,5150,5150,5150,5150,0
|
|
20240422,183400,159776600,5150,5150,5150,5150,0
|
|
20240422,183300,159776600,5150,5150,5150,5150,0
|
|
20240422,183200,159776600,5150,5150,5150,5150,0
|
|
20240422,183100,159776600,5150,5150,5150,5150,0
|
|
20240422,183000,159776600,5150,5150,5150,5150,0
|
|
20240422,182900,159776600,5150,5150,5150,5150,0
|
|
20240422,182800,159776600,5150,5150,5150,5150,0
|
|
20240422,182700,159776600,5150,5150,5150,5150,824
|
|
20240422,182600,159776600,5150,5150,5150,5150,0
|
|
20240422,182500,159776600,5150,5150,5150,5150,0
|
|
20240422,182400,159776600,5150,5150,5150,5150,0
|
|
20240422,182300,159776600,5150,5150,5150,5150,0
|
|
20240422,182200,159776600,5150,5150,5150,5150,0
|
|
20240422,182100,159776600,5150,5150,5150,5150,0
|
|
20240422,182000,159776600,5150,5150,5150,5150,0
|
|
20240422,181900,159776600,5150,5150,5150,5150,0
|
|
20240422,181800,159776600,5150,5150,5150,5150,0
|
|
20240422,181700,159776600,5150,5150,5150,5150,0
|
|
20240422,181600,159776600,5150,5150,5150,5150,0
|
|
20240422,181500,159776600,5150,5150,5150,5150,0
|
|
20240422,181400,159776600,5150,5150,5150,5150,0
|
|
20240422,181300,159776600,5150,5150,5150,5150,0
|
|
20240422,181200,159776600,5150,5150,5150,5150,0
|
|
20240422,181100,159776600,5150,5150,5150,5150,0
|
|
20240422,181000,159776600,5150,5150,5150,5150,0
|
|
20240422,180900,159776600,5150,5150,5150,5150,0
|
|
20240422,180800,159776600,5150,5150,5150,5150,0
|
|
20240422,180700,159776600,5150,5150,5150,5150,0
|
|
20240422,180600,159776600,5150,5150,5150,5150,0
|
|
20240422,180500,159776600,5150,5150,5150,5150,0
|
|
20240422,180400,159776600,5150,5150,5150,5150,0
|
|
20240422,180300,159776600,5150,5150,5150,5150,0
|
|
20240422,180200,159776600,5150,5150,5150,5150,0
|
|
20240422,180100,159776600,5150,5150,5150,5150,0
|
|
20240422,180000,159776600,5150,5150,5150,5150,0
|
|
20240422,175900,159776600,5150,5150,5150,5150,0
|
|
20240422,175800,159776600,5150,5150,5150,5150,0
|
|
20240422,175700,159776600,5150,5150,5150,5150,824
|
|
20240422,175600,159776600,5150,5150,5150,5150,0
|
|
20240422,175500,159776600,5150,5150,5150,5150,0
|
|
20240422,175400,159776600,5150,5150,5150,5150,0
|
|
20240422,175300,159776600,5150,5150,5150,5150,0
|
|
20240422,175200,159776600,5150,5150,5150,5150,0
|
|
20240422,175100,159776600,5150,5150,5150,5150,0
|
|
20240422,175000,159776600,5150,5150,5150,5150,0
|
|
20240422,174900,159776600,5150,5150,5150,5150,0
|
|
20240422,174800,159776600,5150,5150,5150,5150,0
|
|
20240422,174700,159776600,5150,5150,5150,5150,0
|
|
20240422,174600,159776600,5150,5150,5150,5150,0
|
|
20240422,174500,159776600,5150,5150,5150,5150,0
|
|
20240422,174400,159776600,5150,5150,5150,5150,0
|
|
20240422,174300,159776600,5150,5150,5150,5150,0
|
|
20240422,174200,159776600,5150,5150,5150,5150,0
|
|
20240422,174100,159776600,5150,5150,5150,5150,0
|
|
20240422,174000,159776600,5150,5150,5150,5150,0
|
|
20240422,173900,159776600,5150,5150,5150,5150,0
|
|
20240422,173800,159776600,5150,5150,5150,5150,0
|
|
20240422,173700,159776600,5150,5150,5150,5150,0
|
|
20240422,173600,159776600,5150,5150,5150,5150,0
|
|
20240422,173500,159776600,5150,5150,5150,5150,0
|
|
20240422,173400,159776600,5150,5150,5150,5150,0
|
|
20240422,173300,159776600,5150,5150,5150,5150,0
|
|
20240422,173200,159776600,5150,5150,5150,5150,0
|
|
20240422,173100,159776600,5150,5150,5150,5150,0
|
|
20240422,173000,159776600,5150,5150,5150,5150,0
|
|
20240422,172900,159776600,5150,5150,5150,5150,0
|
|
20240422,172800,159776600,5150,5150,5150,5150,0
|
|
20240422,172700,159776600,5150,5150,5150,5150,824
|
|
20240422,172600,159776600,5150,5150,5150,5150,0
|
|
20240422,172500,159776600,5150,5150,5150,5150,0
|
|
20240422,172400,159776600,5150,5150,5150,5150,0
|
|
20240422,172300,159776600,5150,5150,5150,5150,0
|
|
20240422,172200,159776600,5150,5150,5150,5150,0
|
|
20240422,172100,159776600,5150,5150,5150,5150,0
|
|
20240422,172000,159776600,5150,5150,5150,5150,0
|
|
20240422,171900,159776600,5150,5150,5150,5150,0
|
|
20240422,171800,159776600,5150,5150,5150,5150,0
|
|
20240422,171700,159776600,5150,5150,5150,5150,0
|
|
20240422,171600,159776600,5150,5150,5150,5150,0
|
|
20240422,171500,159776600,5150,5150,5150,5150,0
|
|
20240422,171400,159776600,5150,5150,5150,5150,0
|
|
20240422,171300,159776600,5150,5150,5150,5150,0
|
|
20240422,171200,159776600,5150,5150,5150,5150,0
|
|
20240422,171100,159776600,5150,5150,5150,5150,0
|
|
20240422,171000,159776600,5150,5150,5150,5150,0
|
|
20240422,170900,159776600,5150,5150,5150,5150,0
|
|
20240422,170800,159776600,5150,5150,5150,5150,0
|
|
20240422,170700,159776600,5150,5150,5150,5150,0
|
|
20240422,170600,159776600,5150,5150,5150,5150,0
|
|
20240422,170500,159776600,5150,5150,5150,5150,0
|
|
20240422,170400,159776600,5150,5150,5150,5150,0
|
|
20240422,170300,159776600,5150,5150,5150,5150,0
|
|
20240422,170200,159776600,5150,5150,5150,5150,0
|
|
20240422,170100,159776600,5150,5150,5150,5150,0
|
|
20240422,170000,159776600,5150,5150,5150,5150,0
|
|
20240422,165900,159776600,5150,5150,5150,5150,0
|
|
20240422,165800,159776600,5150,5150,5150,5150,0
|
|
20240422,165700,159776600,5150,5150,5150,5150,824
|
|
20240422,165600,159776600,5150,5150,5150,5150,0
|
|
20240422,165500,159776600,5150,5150,5150,5150,0
|
|
20240422,165400,159776600,5150,5150,5150,5150,0
|
|
20240422,165300,159776600,5150,5150,5150,5150,0
|
|
20240422,165200,159776600,5150,5150,5150,5150,0
|
|
20240422,165100,159776600,5150,5150,5150,5150,0
|
|
20240422,165000,159776600,5150,5150,5150,5150,0
|
|
20240422,164900,159776600,5150,5150,5150,5150,0
|
|
20240422,164800,159776600,5150,5150,5150,5150,0
|
|
20240422,164700,159776600,5150,5150,5150,5150,0
|
|
20240422,164600,159776600,5150,5150,5150,5150,0
|
|
20240422,164500,159776600,5150,5150,5150,5150,0
|
|
20240422,164400,159776600,5150,5150,5150,5150,0
|
|
20240422,164300,159776600,5150,5150,5150,5150,0
|
|
20240422,164200,159776600,5150,5150,5150,5150,0
|
|
20240422,164100,159776600,5150,5150,5150,5150,0
|
|
20240422,164000,159776600,5150,5150,5150,5150,0
|
|
20240422,163900,159776600,5150,5150,5150,5150,0
|
|
20240422,163800,159776600,5150,5150,5150,5150,0
|
|
20240422,163700,159776600,5150,5150,5150,5150,0
|
|
20240422,163600,159776600,5150,5150,5150,5150,0
|
|
20240422,163500,159776600,5150,5150,5150,5150,0
|
|
20240422,163400,159776600,5150,5150,5150,5150,0
|
|
20240422,163300,159776600,5150,5150,5150,5150,0
|
|
20240422,163200,159776600,5150,5150,5150,5150,0
|
|
20240422,163100,159776600,5150,5150,5150,5150,0
|
|
20240422,163000,159776600,5150,5150,5150,5150,0
|
|
20240422,162900,159776600,5150,5150,5150,5150,0
|
|
20240422,162800,159776600,5150,5150,5150,5150,0
|
|
20240422,162700,159776600,5150,5150,5150,5150,824
|
|
20240422,162600,159776600,5150,5150,5150,5150,0
|
|
20240422,162500,159776600,5150,5150,5150,5150,0
|
|
20240422,162400,159776600,5150,5150,5150,5150,0
|
|
20240422,162300,159776600,5150,5150,5150,5150,0
|
|
20240422,162200,159776600,5150,5150,5150,5150,0
|
|
20240422,162100,159776600,5150,5150,5150,5150,0
|
|
20240422,162000,159776600,5150,5150,5150,5150,0
|
|
20240422,161900,159776600,5150,5150,5150,5150,0
|
|
20240422,161800,159776600,5150,5150,5150,5150,0
|
|
20240422,161700,159776600,5150,5150,5150,5150,0
|
|
20240422,161600,159776600,5150,5150,5150,5150,0
|
|
20240422,161500,159776600,5150,5150,5150,5150,0
|
|
20240422,161400,159776600,5150,5150,5150,5150,0
|
|
20240422,161300,159776600,5150,5150,5150,5150,0
|
|
20240422,161200,159776600,5150,5150,5150,5150,0
|
|
20240422,161100,159776600,5150,5150,5150,5150,0
|
|
20240422,161000,159776600,5150,5150,5150,5150,0
|
|
20240422,160900,159776600,5150,5150,5150,5150,0
|
|
20240422,160800,159776600,5150,5150,5150,5150,0
|
|
20240422,160700,159776600,5150,5150,5150,5150,0
|
|
20240422,160600,159776600,5150,5150,5150,5150,0
|
|
20240422,160500,159776600,5150,5150,5150,5150,0
|
|
20240422,160400,159776600,5150,5150,5150,5150,0
|
|
20240422,160300,159776600,5150,5150,5150,5150,0
|
|
20240422,160200,159776600,5150,5150,5150,5150,0
|
|
20240422,160100,159776600,5150,5150,5150,5150,0
|
|
20240422,160000,159776600,5150,5150,5150,5150,0
|
|
20240422,155900,159776600,5150,5150,5150,5150,0
|
|
20240422,155800,159776600,5150,5150,5150,5150,0
|
|
20240422,155700,159776600,5150,5150,5150,5150,824
|
|
20240422,155600,159776600,5150,5150,5150,5150,0
|
|
20240422,155500,159776600,5150,5150,5150,5150,0
|
|
20240422,155400,159776600,5150,5150,5150,5150,0
|
|
20240422,155300,159776600,5150,5150,5150,5150,0
|
|
20240422,155200,159776600,5150,5150,5150,5150,0
|
|
20240422,155100,159776600,5150,5150,5150,5150,0
|
|
20240422,155000,159776600,5150,5150,5150,5150,0
|
|
20240422,154900,159776600,5150,5150,5150,5150,0
|
|
20240422,154800,159776600,5150,5150,5150,5150,0
|
|
20240422,154700,159776600,5150,5150,5150,5150,0
|
|
20240422,154600,159776600,5150,5150,5150,5150,0
|
|
20240422,154500,159776600,5150,5150,5150,5150,0
|
|
20240422,154400,159776600,5150,5150,5150,5150,0
|
|
20240422,154300,159776600,5150,5150,5150,5150,0
|
|
20240422,154200,159776600,5150,5150,5150,5150,0
|
|
20240422,154100,159776600,5150,5150,5150,5150,0
|
|
20240422,154000,159776600,5150,5150,5150,5150,0
|
|
20240422,153900,159776600,5150,5150,5150,5150,0
|
|
20240422,153800,159776600,5150,5150,5150,5150,0
|
|
20240422,153700,159776600,5150,5150,5150,5150,0
|
|
20240422,153600,159776600,5150,5150,5150,5150,0
|
|
20240422,153500,159776600,5150,5150,5150,5150,0
|
|
20240422,153400,159776600,5150,5150,5150,5150,0
|
|
20240422,153300,159776600,5150,5150,5150,5150,0
|
|
20240422,153200,159776600,5150,5150,5150,5150,0
|
|
20240422,153100,159776600,5150,5150,5150,5150,0
|
|
20240422,153000,159776600,5150,5150,5150,5150,824
|
|
20240422,152900,155533000,5130,5130,5130,5130,0
|
|
20240422,152800,155533000,5130,5130,5130,5130,0
|
|
20240422,152700,155533000,5130,5130,5130,5130,0
|
|
20240422,152600,155533000,5130,5130,5130,5130,0
|
|
20240422,152500,155533000,5130,5130,5130,5130,0
|
|
20240422,152400,155533000,5130,5130,5130,5130,0
|
|
20240422,152300,155533000,5130,5130,5130,5130,0
|
|
20240422,152200,155533000,5130,5130,5130,5130,0
|
|
20240422,152100,155533000,5130,5130,5130,5130,0
|
|
20240422,152000,155533000,5130,5130,5130,5130,0
|
|
20240422,151900,155533000,5130,5130,5130,5130,0
|
|
20240422,151800,155533000,5130,5130,5130,5130,1
|
|
20240422,151700,155527870,5140,5140,5140,5140,0
|
|
20240422,151600,155527870,5140,5140,5140,5140,0
|
|
20240422,151500,155527870,5140,5140,5140,5140,0
|
|
20240422,151400,155527870,5140,5140,5140,5140,0
|
|
20240422,151300,155527870,5140,5140,5140,5140,3
|
|
20240422,151200,155512450,5120,5120,5120,5120,350
|
|
20240422,151100,153720450,5120,5120,5120,5120,400
|
|
20240422,151000,151672450,5140,5140,5140,5140,0
|
|
20240422,150900,151672450,5140,5140,5140,5140,0
|
|
20240422,150800,151672450,5140,5140,5140,5130,17
|
|
20240422,150700,151585090,5140,5140,5140,5140,100
|
|
20240422,150600,151071090,5140,5140,5140,5140,0
|
|
20240422,150500,151071090,5140,5140,5140,5140,0
|
|
20240422,150400,151071090,5140,5140,5140,5140,0
|
|
20240422,150300,151071090,5140,5140,5140,5140,0
|
|
20240422,150200,151071090,5140,5140,5140,5140,40
|
|
20240422,150100,150865490,5140,5140,5140,5140,2
|
|
20240422,150000,150855210,5120,5120,5120,5120,0
|
|
20240422,145900,150855210,5120,5120,5120,5120,0
|
|
20240422,145800,150855210,5120,5120,5120,5120,0
|
|
20240422,145700,150855210,5120,5120,5120,5120,0
|
|
20240422,145600,150855210,5120,5120,5120,5120,1
|
|
20240422,145500,150850090,5120,5120,5120,5120,10
|
|
20240422,145400,150798890,5130,5130,5130,5130,0
|
|
20240422,145300,150798890,5130,5130,5130,5130,90
|
|
20240422,145200,150337190,5140,5140,5140,5140,0
|
|
20240422,145100,150337190,5140,5140,5140,5140,0
|
|
20240422,145000,150337190,5140,5140,5140,5140,0
|
|
20240422,144900,150337190,5140,5140,5140,5140,0
|
|
20240422,144800,150337190,5140,5110,5140,5110,3935
|
|
20240422,144700,130170550,5120,5120,5120,5120,0
|
|
20240422,144600,130170550,5120,5120,5120,5120,0
|
|
20240422,144500,130170550,5120,5120,5120,5120,0
|
|
20240422,144400,130170550,5120,5120,5120,5120,243
|
|
20240422,144300,128926390,5110,5110,5110,5110,0
|
|
20240422,144200,128926390,5110,5110,5110,5110,0
|
|
20240422,144100,128926390,5110,5110,5110,5110,0
|
|
20240422,144000,128926390,5110,5110,5110,5110,0
|
|
20240422,143900,128926390,5110,5110,5110,5110,0
|
|
20240422,143800,128926390,5110,5110,5110,5110,0
|
|
20240422,143700,128926390,5110,5110,5110,5110,0
|
|
20240422,143600,128926390,5110,5110,5110,5110,0
|
|
20240422,143500,128926390,5110,5110,5110,5110,0
|
|
20240422,143400,128926390,5110,5120,5120,5110,384
|
|
20240422,143300,126964090,5120,5120,5120,5120,0
|
|
20240422,143200,126964090,5120,5120,5120,5120,0
|
|
20240422,143100,126964090,5120,5120,5120,5120,0
|
|
20240422,143000,126964090,5120,5120,5120,5120,100
|
|
20240422,142900,126452090,5130,5130,5130,5130,0
|
|
20240422,142800,126452090,5130,5130,5130,5130,20
|
|
20240422,142700,126349490,5130,5130,5130,5130,0
|
|
20240422,142600,126349490,5130,5130,5130,5130,0
|
|
20240422,142500,126349490,5130,5130,5130,5130,0
|
|
20240422,142400,126349490,5130,5130,5130,5130,1
|
|
20240422,142300,126344360,5110,5110,5110,5110,0
|
|
20240422,142200,126344360,5110,5110,5110,5110,0
|
|
20240422,142100,126344360,5110,5110,5110,5110,0
|
|
20240422,142000,126344360,5110,5110,5110,5110,0
|
|
20240422,141900,126344360,5110,5110,5110,5110,0
|
|
20240422,141800,126344360,5110,5110,5110,5110,0
|
|
20240422,141700,126344360,5110,5110,5110,5110,0
|
|
20240422,141600,126344360,5110,5110,5110,5110,0
|
|
20240422,141500,126344360,5110,5110,5110,5110,0
|
|
20240422,141400,126344360,5110,5110,5110,5110,0
|
|
20240422,141300,126344360,5110,5110,5110,5110,0
|
|
20240422,141200,126344360,5110,5120,5120,5110,1977
|
|
20240422,141100,116237790,5130,5130,5130,5130,0
|
|
20240422,141000,116237790,5130,5130,5130,5130,0
|
|
20240422,140900,116237790,5130,5130,5130,5130,0
|
|
20240422,140800,116237790,5130,5130,5130,5130,1
|
|
20240422,140700,116232660,5130,5130,5130,5130,0
|
|
20240422,140600,116232660,5130,5130,5130,5130,0
|
|
20240422,140500,116232660,5130,5130,5130,5130,0
|
|
20240422,140400,116232660,5130,5130,5130,5130,0
|
|
20240422,140300,116232660,5130,5130,5130,5130,0
|
|
20240422,140200,116232660,5130,5130,5130,5130,0
|
|
20240422,140100,116232660,5130,5130,5130,5130,4
|
|
20240422,140000,116212140,5130,5130,5130,5130,0
|
|
20240422,135900,116212140,5130,5130,5130,5130,0
|
|
20240422,135800,116212140,5130,5130,5130,5130,0
|
|
20240422,135700,116212140,5130,5130,5130,5130,0
|
|
20240422,135600,116212140,5130,5130,5130,5130,1
|
|
20240422,135500,116207010,5120,5120,5120,5120,0
|
|
20240422,135400,116207010,5120,5130,5130,5120,1963
|
|
20240422,135300,106156440,5120,5120,5120,5120,0
|
|
20240422,135200,106156440,5120,5120,5120,5120,0
|
|
20240422,135100,106156440,5120,5120,5120,5120,0
|
|
20240422,135000,106156440,5120,5120,5120,5120,0
|
|
20240422,134900,106156440,5120,5120,5120,5120,0
|
|
20240422,134800,106156440,5120,5120,5120,5120,0
|
|
20240422,134700,106156440,5120,5120,5120,5120,0
|
|
20240422,134600,106156440,5120,5120,5120,5120,0
|
|
20240422,134500,106156440,5120,5120,5120,5120,0
|
|
20240422,134400,106156440,5120,5120,5120,5120,0
|
|
20240422,134300,106156440,5120,5120,5120,5120,0
|
|
20240422,134200,106156440,5120,5120,5120,5120,120
|
|
20240422,134100,105542040,5120,5120,5120,5120,0
|
|
20240422,134000,105542040,5120,5120,5120,5120,0
|
|
20240422,133900,105542040,5120,5120,5120,5120,0
|
|
20240422,133800,105542040,5120,5120,5120,5120,0
|
|
20240422,133700,105542040,5120,5120,5120,5120,0
|
|
20240422,133600,105542040,5120,5120,5120,5120,0
|
|
20240422,133500,105542040,5120,5120,5120,5120,12
|
|
20240422,133400,105480600,5120,5120,5120,5120,0
|
|
20240422,133300,105480600,5120,5130,5130,5120,3985
|
|
20240422,133200,85065940,5140,5140,5140,5140,20
|
|
20240422,133100,84963140,5140,5140,5140,5140,68
|
|
20240422,133000,84613620,5130,5130,5130,5130,0
|
|
20240422,132900,84613620,5130,5130,5130,5130,0
|
|
20240422,132800,84613620,5130,5130,5130,5130,0
|
|
20240422,132700,84613620,5130,5130,5130,5130,300
|
|
20240422,132600,83074620,5130,5130,5130,5130,0
|
|
20240422,132500,83074620,5130,5140,5140,5130,768
|
|
20240422,132400,79134100,5140,5140,5140,5140,0
|
|
20240422,132300,79134100,5140,5140,5140,5140,0
|
|
20240422,132200,79134100,5140,5140,5140,5140,0
|
|
20240422,132100,79134100,5140,5140,5140,5140,23
|
|
20240422,132000,79015880,5140,5140,5140,5140,0
|
|
20240422,131900,79015880,5140,5140,5140,5140,0
|
|
20240422,131800,79015880,5140,5140,5140,5140,0
|
|
20240422,131700,79015880,5140,5140,5140,5140,0
|
|
20240422,131600,79015880,5140,5140,5140,5140,1
|
|
20240422,131500,79010740,5130,5130,5130,5130,0
|
|
20240422,131400,79010740,5130,5130,5130,5130,901
|
|
20240422,131300,74388610,5120,5130,5130,5120,549
|
|
20240422,131200,71573000,5140,5140,5140,5140,0
|
|
20240422,131100,71573000,5140,5140,5140,5140,0
|
|
20240422,131000,71573000,5140,5140,5140,5140,1
|
|
20240422,130900,71567860,5130,5130,5130,5130,0
|
|
20240422,130800,71567860,5130,5130,5130,5130,0
|
|
20240422,130700,71567860,5130,5130,5130,5130,0
|
|
20240422,130600,71567860,5130,5130,5130,5130,0
|
|
20240422,130500,71567860,5130,5130,5130,5130,0
|
|
20240422,130400,71567860,5130,5130,5130,5130,0
|
|
20240422,130300,71567860,5130,5130,5130,5130,0
|
|
20240422,130200,71567860,5130,5130,5130,5130,0
|
|
20240422,130100,71567860,5130,5130,5130,5130,0
|
|
20240422,130000,71567860,5130,5130,5130,5130,500
|
|
20240422,125900,69002860,5140,5140,5140,5140,0
|
|
20240422,125800,69002860,5140,5140,5140,5140,0
|
|
20240422,125700,69002860,5140,5140,5140,5140,0
|
|
20240422,125600,69002860,5140,5140,5140,5140,0
|
|
20240422,125500,69002860,5140,5140,5140,5140,0
|
|
20240422,125400,69002860,5140,5140,5140,5140,0
|
|
20240422,125300,69002860,5140,5140,5140,5140,2
|
|
20240422,125200,68992580,5130,5130,5130,5130,0
|
|
20240422,125100,68992580,5130,5130,5130,5130,242
|
|
20240422,125000,67751120,5140,5140,5140,5140,0
|
|
20240422,124900,67751120,5140,5140,5140,5140,0
|
|
20240422,124800,67751120,5140,5140,5140,5140,0
|
|
20240422,124700,67751120,5140,5140,5140,5140,0
|
|
20240422,124600,67751120,5140,5140,5140,5140,0
|
|
20240422,124500,67751120,5140,5140,5140,5140,0
|
|
20240422,124400,67751120,5140,5140,5140,5140,0
|
|
20240422,124300,67751120,5140,5140,5140,5140,0
|
|
20240422,124200,67751120,5140,5140,5140,5140,2
|
|
20240422,124100,67740840,5130,5130,5130,5130,0
|
|
20240422,124000,67740840,5130,5130,5130,5130,0
|
|
20240422,123900,67740840,5130,5130,5130,5130,0
|
|
20240422,123800,67740840,5130,5130,5130,5130,0
|
|
20240422,123700,67740840,5130,5130,5130,5130,1500
|
|
20240422,123600,60045840,5130,5130,5130,5130,531
|
|
20240422,123500,57321810,5140,5140,5140,5140,0
|
|
20240422,123400,57321810,5140,5140,5140,5140,22
|
|
20240422,123300,57208730,5140,5140,5140,5140,0
|
|
20240422,123200,57208730,5140,5140,5140,5140,0
|
|
20240422,123100,57208730,5140,5140,5140,5140,53
|
|
20240422,123000,56936310,5140,5140,5140,5140,0
|
|
20240422,122900,56936310,5140,5140,5140,5140,5
|
|
20240422,122800,56910610,5140,5140,5140,5140,0
|
|
20240422,122700,56910610,5140,5140,5140,5140,0
|
|
20240422,122600,56910610,5140,5140,5140,5140,0
|
|
20240422,122500,56910610,5140,5140,5140,5140,0
|
|
20240422,122400,56910610,5140,5140,5140,5140,0
|
|
20240422,122300,56910610,5140,5140,5140,5140,0
|
|
20240422,122200,56910610,5140,5140,5140,5140,0
|
|
20240422,122100,56910610,5140,5140,5140,5140,0
|
|
20240422,122000,56910610,5140,5130,5140,5130,201
|
|
20240422,121900,55879470,5140,5140,5140,5140,0
|
|
20240422,121800,55879470,5140,5140,5140,5140,0
|
|
20240422,121700,55879470,5140,5140,5140,5140,0
|
|
20240422,121600,55879470,5140,5140,5140,5140,0
|
|
20240422,121500,55879470,5140,5140,5140,5140,0
|
|
20240422,121400,55879470,5140,5140,5140,5140,31
|
|
20240422,121300,55720130,5130,5130,5130,5130,0
|
|
20240422,121200,55720130,5130,5130,5130,5130,0
|
|
20240422,121100,55720130,5130,5130,5130,5130,400
|
|
20240422,121000,53668130,5120,5120,5120,5120,5
|
|
20240422,120900,53642530,5130,5130,5130,5130,0
|
|
20240422,120800,53642530,5130,5130,5130,5130,392
|
|
20240422,120700,51631570,5130,5130,5130,5130,0
|
|
20240422,120600,51631570,5130,5130,5130,5130,8
|
|
20240422,120500,51590530,5130,5130,5130,5130,0
|
|
20240422,120400,51590530,5130,5130,5130,5130,0
|
|
20240422,120300,51590530,5130,5130,5130,5130,1
|
|
20240422,120200,51585400,5140,5140,5140,5140,0
|
|
20240422,120100,51585400,5140,5140,5140,5140,0
|
|
20240422,120000,51585400,5140,5140,5140,5140,0
|
|
20240422,115900,51585400,5140,5140,5140,5140,0
|
|
20240422,115800,51585400,5140,5140,5140,5140,0
|
|
20240422,115700,51585400,5140,5140,5140,5140,1
|
|
20240422,115600,51580260,5130,5130,5130,5130,0
|
|
20240422,115500,51580260,5130,5130,5130,5130,0
|
|
20240422,115400,51580260,5130,5130,5130,5130,0
|
|
20240422,115300,51580260,5130,5130,5130,5130,200
|
|
20240422,115200,50554260,5140,5140,5140,5140,3
|
|
20240422,115100,50538840,5140,5140,5140,5140,0
|
|
20240422,115000,50538840,5140,5140,5140,5140,0
|
|
20240422,114900,50538840,5140,5140,5140,5140,0
|
|
20240422,114800,50538840,5140,5140,5140,5140,0
|
|
20240422,114700,50538840,5140,5140,5140,5140,0
|
|
20240422,114600,50538840,5140,5140,5140,5140,0
|
|
20240422,114500,50538840,5140,5140,5140,5140,0
|
|
20240422,114400,50538840,5140,5140,5140,5140,0
|
|
20240422,114300,50538840,5140,5140,5140,5140,2
|
|
20240422,114200,50528560,5140,5140,5140,5140,5
|
|
20240422,114100,50502860,5140,5140,5140,5140,20
|
|
20240422,114000,50400060,5140,5140,5140,5140,0
|
|
20240422,113900,50400060,5140,5140,5140,5140,0
|
|
20240422,113800,50400060,5140,5140,5140,5140,6
|
|
20240422,113700,50369220,5130,5130,5130,5130,168
|
|
20240422,113600,49507380,5130,5130,5130,5130,604
|
|
20240422,113500,46408860,5140,5140,5140,5140,0
|
|
20240422,113400,46408860,5140,5140,5140,5140,0
|
|
20240422,113300,46408860,5140,5140,5140,5140,0
|
|
20240422,113200,46408860,5140,5140,5140,5140,1
|
|
20240422,113100,46403720,5140,5140,5140,5140,0
|
|
20240422,113000,46403720,5140,5140,5140,5140,0
|
|
20240422,112900,46403720,5140,5140,5140,5140,0
|
|
20240422,112800,46403720,5140,5140,5140,5140,0
|
|
20240422,112700,46403720,5140,5140,5140,5140,0
|
|
20240422,112600,46403720,5140,5140,5140,5140,11
|
|
20240422,112500,46347180,5130,5130,5130,5130,0
|
|
20240422,112400,46347180,5130,5130,5130,5130,0
|
|
20240422,112300,46347180,5130,5130,5130,5130,0
|
|
20240422,112200,46347180,5130,5130,5130,5130,0
|
|
20240422,112100,46347180,5130,5130,5130,5130,0
|
|
20240422,112000,46347180,5130,5130,5130,5130,200
|
|
20240422,111900,45321180,5130,5130,5130,5130,40
|
|
20240422,111800,45115980,5130,5130,5130,5130,241
|
|
20240422,111700,43879650,5140,5140,5140,5140,0
|
|
20240422,111600,43879650,5140,5140,5140,5140,0
|
|
20240422,111500,43879650,5140,5140,5140,5140,0
|
|
20240422,111400,43879650,5140,5140,5140,5140,0
|
|
20240422,111300,43879650,5140,5140,5140,5140,0
|
|
20240422,111200,43879650,5140,5140,5140,5140,0
|
|
20240422,111100,43879650,5140,5140,5140,5140,49
|
|
20240422,111000,43627790,5140,5140,5140,5140,0
|
|
20240422,110900,43627790,5140,5140,5140,5140,0
|
|
20240422,110800,43627790,5140,5140,5140,5140,0
|
|
20240422,110700,43627790,5140,5140,5140,5140,0
|
|
20240422,110600,43627790,5140,5150,5150,5140,504
|
|
20240422,110500,41037220,5150,5150,5150,5150,0
|
|
20240422,110400,41037220,5150,5150,5150,5150,0
|
|
20240422,110300,41037220,5150,5150,5150,5150,1
|
|
20240422,110200,41032070,5150,5130,5150,5130,101
|
|
20240422,110100,40513920,5130,5130,5130,5130,0
|
|
20240422,110000,40513920,5130,5140,5140,5130,172
|
|
20240422,105900,39631510,5140,5140,5140,5140,159
|
|
20240422,105800,38814250,5140,5140,5140,5140,0
|
|
20240422,105700,38814250,5140,5140,5140,5140,0
|
|
20240422,105600,38814250,5140,5140,5140,5140,0
|
|
20240422,105500,38814250,5140,5140,5140,5140,0
|
|
20240422,105400,38814250,5140,5140,5140,5140,0
|
|
20240422,105300,38814250,5140,5140,5140,5140,0
|
|
20240422,105200,38814250,5140,5150,5150,5140,24
|
|
20240422,105100,38690690,5140,5140,5140,5140,0
|
|
20240422,105000,38690690,5140,5140,5140,5140,0
|
|
20240422,104900,38690690,5140,5150,5150,5140,20
|
|
20240422,104800,38587880,5140,5140,5140,5140,0
|
|
20240422,104700,38587880,5140,5140,5140,5140,0
|
|
20240422,104600,38587880,5140,5140,5140,5140,35
|
|
20240422,104500,38407980,5150,5150,5150,5150,0
|
|
20240422,104400,38407980,5150,5150,5150,5150,1
|
|
20240422,104300,38402830,5150,5150,5150,5150,0
|
|
20240422,104200,38402830,5150,5150,5150,5150,0
|
|
20240422,104100,38402830,5150,5150,5150,5150,0
|
|
20240422,104000,38402830,5150,5150,5150,5150,25
|
|
20240422,103900,38274080,5150,5150,5150,5150,30
|
|
20240422,103800,38119580,5150,5150,5150,5150,40
|
|
20240422,103700,37913580,5150,5150,5150,5150,0
|
|
20240422,103600,37913580,5150,5150,5150,5150,150
|
|
20240422,103500,37141080,5150,5150,5150,5150,98
|
|
20240422,103400,36636380,5140,5140,5140,5140,0
|
|
20240422,103300,36636380,5140,5140,5140,5140,285
|
|
20240422,103200,35171480,5150,5150,5150,5150,1
|
|
20240422,103100,35166330,5140,5140,5140,5140,1
|
|
20240422,103000,35161190,5140,5140,5140,5140,0
|
|
20240422,102900,35161190,5140,5140,5140,5140,0
|
|
20240422,102800,35161190,5140,5140,5140,5140,0
|
|
20240422,102700,35161190,5140,5140,5140,5140,0
|
|
20240422,102600,35161190,5140,5140,5140,5140,100
|
|
20240422,102500,34647190,5140,5140,5140,5140,0
|
|
20240422,102400,34647190,5140,5140,5140,5140,31
|
|
20240422,102300,34487850,5140,5140,5140,5140,0
|
|
20240422,102200,34487850,5140,5140,5140,5140,103
|
|
20240422,102100,33958430,5140,5140,5140,5140,65
|
|
20240422,102000,33624330,5140,5140,5140,5140,3
|
|
20240422,101900,33608910,5140,5140,5140,5140,0
|
|
20240422,101800,33608910,5140,5140,5140,5140,0
|
|
20240422,101700,33608910,5140,5140,5140,5140,0
|
|
20240422,101600,33608910,5140,5140,5140,5140,405
|
|
20240422,101500,31527210,5150,5150,5150,5150,0
|
|
20240422,101400,31527210,5150,5150,5150,5150,0
|
|
20240422,101300,31527210,5150,5150,5150,5150,0
|
|
20240422,101200,31527210,5150,5150,5150,5150,0
|
|
20240422,101100,31527210,5150,5150,5150,5150,0
|
|
20240422,101000,31527210,5150,5150,5150,5150,0
|
|
20240422,100900,31527210,5150,5150,5150,5150,2
|
|
20240422,100800,31516910,5140,5140,5140,5140,500
|
|
20240422,100700,28946910,5150,5150,5150,5150,6
|
|
20240422,100600,28916010,5150,5150,5150,5150,1
|
|
20240422,100500,28910860,5150,5150,5150,5150,1
|
|
20240422,100400,28905710,5150,5150,5150,5150,583
|
|
20240422,100300,25903260,5150,5150,5150,5150,0
|
|
20240422,100200,25903260,5150,5150,5150,5150,1
|
|
20240422,100100,25898110,5140,5140,5140,5140,0
|
|
20240422,100000,25898110,5140,5140,5140,5140,0
|
|
20240422,095900,25898110,5140,5140,5140,5140,0
|
|
20240422,095800,25898110,5140,5140,5140,5140,2
|
|
20240422,095700,25887830,5140,5140,5140,5140,0
|
|
20240422,095600,25887830,5140,5140,5140,5140,0
|
|
20240422,095500,25887830,5140,5140,5140,5140,0
|
|
20240422,095400,25887830,5140,5140,5140,5140,0
|
|
20240422,095300,25887830,5140,5140,5140,5140,209
|
|
20240422,095200,24813570,5140,5140,5140,5140,0
|
|
20240422,095100,24813570,5140,5140,5140,5140,0
|
|
20240422,095000,24813570,5140,5140,5140,5140,0
|
|
20240422,094900,24813570,5140,5140,5140,5140,0
|
|
20240422,094800,24813570,5140,5140,5140,5140,500
|
|
20240422,094700,22243570,5130,5130,5130,5130,0
|
|
20240422,094600,22243570,5130,5140,5140,5130,59
|
|
20240422,094500,21940330,5140,5140,5140,5140,0
|
|
20240422,094400,21940330,5140,5140,5140,5140,176
|
|
20240422,094300,21035690,5140,5130,5140,5130,301
|
|
20240422,094200,19488560,5130,5130,5130,5130,0
|
|
20240422,094100,19488560,5130,5130,5130,5130,0
|
|
20240422,094000,19488560,5130,5130,5130,5130,0
|
|
20240422,093900,19488560,5130,5130,5130,5130,0
|
|
20240422,093800,19488560,5130,5130,5130,5130,0
|
|
20240422,093700,19488560,5130,5140,5140,5130,215
|
|
20240422,093600,18385250,5140,5140,5140,5140,150
|
|
20240422,093500,17614250,5140,5140,5140,5140,0
|
|
20240422,093400,17614250,5140,5140,5140,5140,0
|
|
20240422,093300,17614250,5140,5140,5140,5140,0
|
|
20240422,093200,17614250,5140,5140,5140,5140,0
|
|
20240422,093100,17614250,5140,5140,5140,5140,91
|
|
20240422,093000,17146510,5150,5150,5150,5150,200
|
|
20240422,092900,16116510,5160,5150,5160,5150,20
|
|
20240422,092800,16013360,5150,5150,5150,5150,0
|
|
20240422,092700,16013360,5150,5150,5150,5150,0
|
|
20240422,092600,16013360,5150,5150,5150,5150,5
|
|
20240422,092500,15987610,5150,5150,5150,5150,0
|
|
20240422,092400,15987610,5150,5150,5150,5150,57
|
|
20240422,092300,15694060,5160,5160,5160,5160,0
|
|
20240422,092200,15694060,5160,5160,5160,5160,0
|
|
20240422,092100,15694060,5160,5160,5160,5160,1
|
|
20240422,092000,15688900,5160,5160,5160,5160,7
|
|
20240422,091900,15652780,5160,5160,5160,5160,5
|
|
20240422,091800,15626980,5160,5160,5160,5160,0
|
|
20240422,091700,15626980,5160,5150,5160,5150,30
|
|
20240422,091600,15472190,5150,5150,5150,5150,0
|
|
20240422,091500,15472190,5150,5150,5150,5150,500
|
|
20240422,091400,12897190,5140,5140,5140,5140,0
|
|
20240422,091300,12897190,5140,5140,5140,5140,0
|
|
20240422,091200,12897190,5140,5140,5140,5140,0
|
|
20240422,091100,12897190,5140,5140,5140,5140,1
|
|
20240422,091000,12892050,5170,5170,5170,5170,0
|
|
20240422,090900,12892050,5170,5160,5170,5160,771
|
|
20240422,090800,8910880,5150,5150,5150,5150,325
|
|
20240422,090700,7237130,5140,5140,5140,5140,0
|
|
20240422,090600,7237130,5140,5140,5140,5140,0
|
|
20240422,090500,7237130,5140,5140,5140,5140,200
|
|
20240422,090400,6209130,5150,5150,5150,5140,687
|
|
20240422,090300,2671180,5150,5150,5150,5150,352
|
|
20240422,090200,858380,5140,5140,5140,5140,0
|
|
20240422,090100,858380,5140,5140,5140,5140,1
|
|
20240422,090000,853240,5140,5140,5140,5140,166
|