630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240422,192700,556275720,8120,8120,8120,8120,224
|
|
20240422,192600,556275720,8120,8120,8120,8120,0
|
|
20240422,192500,556275720,8120,8120,8120,8120,0
|
|
20240422,192400,556275720,8120,8120,8120,8120,0
|
|
20240422,192300,556275720,8120,8120,8120,8120,0
|
|
20240422,192200,556275720,8120,8120,8120,8120,0
|
|
20240422,192100,556275720,8120,8120,8120,8120,0
|
|
20240422,192000,556275720,8120,8120,8120,8120,0
|
|
20240422,191900,556275720,8120,8120,8120,8120,0
|
|
20240422,191800,556275720,8120,8120,8120,8120,0
|
|
20240422,191700,556275720,8120,8120,8120,8120,0
|
|
20240422,191600,556275720,8120,8120,8120,8120,0
|
|
20240422,191500,556275720,8120,8120,8120,8120,0
|
|
20240422,191400,556275720,8120,8120,8120,8120,0
|
|
20240422,191300,556275720,8120,8120,8120,8120,0
|
|
20240422,191200,556275720,8120,8120,8120,8120,0
|
|
20240422,191100,556275720,8120,8120,8120,8120,0
|
|
20240422,191000,556275720,8120,8120,8120,8120,0
|
|
20240422,190900,556275720,8120,8120,8120,8120,0
|
|
20240422,190800,556275720,8120,8120,8120,8120,0
|
|
20240422,190700,556275720,8120,8120,8120,8120,0
|
|
20240422,190600,556275720,8120,8120,8120,8120,0
|
|
20240422,190500,556275720,8120,8120,8120,8120,0
|
|
20240422,190400,556275720,8120,8120,8120,8120,0
|
|
20240422,190300,556275720,8120,8120,8120,8120,0
|
|
20240422,190200,556275720,8120,8120,8120,8120,0
|
|
20240422,190100,556275720,8120,8120,8120,8120,0
|
|
20240422,190000,556275720,8120,8120,8120,8120,0
|
|
20240422,185900,556275720,8120,8120,8120,8120,0
|
|
20240422,185800,556275720,8120,8120,8120,8120,0
|
|
20240422,185700,556275720,8120,8120,8120,8120,224
|
|
20240422,185600,556275720,8120,8120,8120,8120,0
|
|
20240422,185500,556275720,8120,8120,8120,8120,0
|
|
20240422,185400,556275720,8120,8120,8120,8120,0
|
|
20240422,185300,556275720,8120,8120,8120,8120,0
|
|
20240422,185200,556275720,8120,8120,8120,8120,0
|
|
20240422,185100,556275720,8120,8120,8120,8120,0
|
|
20240422,185000,556275720,8120,8120,8120,8120,0
|
|
20240422,184900,556275720,8120,8120,8120,8120,0
|
|
20240422,184800,556275720,8120,8120,8120,8120,0
|
|
20240422,184700,556275720,8120,8120,8120,8120,0
|
|
20240422,184600,556275720,8120,8120,8120,8120,0
|
|
20240422,184500,556275720,8120,8120,8120,8120,0
|
|
20240422,184400,556275720,8120,8120,8120,8120,0
|
|
20240422,184300,556275720,8120,8120,8120,8120,0
|
|
20240422,184200,556275720,8120,8120,8120,8120,0
|
|
20240422,184100,556275720,8120,8120,8120,8120,0
|
|
20240422,184000,556275720,8120,8120,8120,8120,0
|
|
20240422,183900,556275720,8120,8120,8120,8120,0
|
|
20240422,183800,556275720,8120,8120,8120,8120,0
|
|
20240422,183700,556275720,8120,8120,8120,8120,0
|
|
20240422,183600,556275720,8120,8120,8120,8120,0
|
|
20240422,183500,556275720,8120,8120,8120,8120,0
|
|
20240422,183400,556275720,8120,8120,8120,8120,0
|
|
20240422,183300,556275720,8120,8120,8120,8120,0
|
|
20240422,183200,556275720,8120,8120,8120,8120,0
|
|
20240422,183100,556275720,8120,8120,8120,8120,0
|
|
20240422,183000,556275720,8120,8120,8120,8120,0
|
|
20240422,182900,556275720,8120,8120,8120,8120,0
|
|
20240422,182800,556275720,8120,8120,8120,8120,0
|
|
20240422,182700,556275720,8120,8120,8120,8120,224
|
|
20240422,182600,556275720,8120,8120,8120,8120,0
|
|
20240422,182500,556275720,8120,8120,8120,8120,0
|
|
20240422,182400,556275720,8120,8120,8120,8120,0
|
|
20240422,182300,556275720,8120,8120,8120,8120,0
|
|
20240422,182200,556275720,8120,8120,8120,8120,0
|
|
20240422,182100,556275720,8120,8120,8120,8120,0
|
|
20240422,182000,556275720,8120,8120,8120,8120,0
|
|
20240422,181900,556275720,8120,8120,8120,8120,0
|
|
20240422,181800,556275720,8120,8120,8120,8120,0
|
|
20240422,181700,556275720,8120,8120,8120,8120,0
|
|
20240422,181600,556275720,8120,8120,8120,8120,0
|
|
20240422,181500,556275720,8120,8120,8120,8120,0
|
|
20240422,181400,556275720,8120,8120,8120,8120,0
|
|
20240422,181300,556275720,8120,8120,8120,8120,0
|
|
20240422,181200,556275720,8120,8120,8120,8120,0
|
|
20240422,181100,556275720,8120,8120,8120,8120,0
|
|
20240422,181000,556275720,8120,8120,8120,8120,0
|
|
20240422,180900,556275720,8120,8120,8120,8120,0
|
|
20240422,180800,556275720,8120,8120,8120,8120,0
|
|
20240422,180700,556275720,8120,8120,8120,8120,0
|
|
20240422,180600,556275720,8120,8120,8120,8120,0
|
|
20240422,180500,556275720,8120,8120,8120,8120,0
|
|
20240422,180400,556275720,8120,8120,8120,8120,0
|
|
20240422,180300,556275720,8120,8120,8120,8120,0
|
|
20240422,180200,556275720,8120,8120,8120,8120,0
|
|
20240422,180100,556275720,8120,8120,8120,8120,0
|
|
20240422,180000,556275720,8120,8120,8120,8120,0
|
|
20240422,175900,556275720,8120,8120,8120,8120,0
|
|
20240422,175800,556275720,8120,8120,8120,8120,0
|
|
20240422,175700,556275720,8120,8120,8120,8120,224
|
|
20240422,175600,556275720,8120,8120,8120,8120,0
|
|
20240422,175500,556275720,8120,8120,8120,8120,0
|
|
20240422,175400,556275720,8120,8120,8120,8120,0
|
|
20240422,175300,556275720,8120,8120,8120,8120,0
|
|
20240422,175200,556275720,8120,8120,8120,8120,0
|
|
20240422,175100,556275720,8120,8120,8120,8120,0
|
|
20240422,175000,556275720,8120,8120,8120,8120,0
|
|
20240422,174900,556275720,8120,8120,8120,8120,0
|
|
20240422,174800,556275720,8120,8120,8120,8120,0
|
|
20240422,174700,556275720,8120,8120,8120,8120,0
|
|
20240422,174600,556275720,8120,8120,8120,8120,0
|
|
20240422,174500,556275720,8120,8120,8120,8120,0
|
|
20240422,174400,556275720,8120,8120,8120,8120,0
|
|
20240422,174300,556275720,8120,8120,8120,8120,0
|
|
20240422,174200,556275720,8120,8120,8120,8120,0
|
|
20240422,174100,556275720,8120,8120,8120,8120,0
|
|
20240422,174000,556275720,8120,8120,8120,8120,0
|
|
20240422,173900,556275720,8120,8120,8120,8120,0
|
|
20240422,173800,556275720,8120,8120,8120,8120,0
|
|
20240422,173700,556275720,8120,8120,8120,8120,0
|
|
20240422,173600,556275720,8120,8120,8120,8120,0
|
|
20240422,173500,556275720,8120,8120,8120,8120,0
|
|
20240422,173400,556275720,8120,8120,8120,8120,0
|
|
20240422,173300,556275720,8120,8120,8120,8120,0
|
|
20240422,173200,556275720,8120,8120,8120,8120,0
|
|
20240422,173100,556275720,8120,8120,8120,8120,0
|
|
20240422,173000,556275720,8120,8120,8120,8120,0
|
|
20240422,172900,556275720,8120,8120,8120,8120,0
|
|
20240422,172800,556275720,8120,8120,8120,8120,0
|
|
20240422,172700,556275720,8120,8120,8120,8120,224
|
|
20240422,172600,556275720,8120,8120,8120,8120,0
|
|
20240422,172500,556275720,8120,8120,8120,8120,0
|
|
20240422,172400,556275720,8120,8120,8120,8120,0
|
|
20240422,172300,556275720,8120,8120,8120,8120,0
|
|
20240422,172200,556275720,8120,8120,8120,8120,0
|
|
20240422,172100,556275720,8120,8120,8120,8120,0
|
|
20240422,172000,556275720,8120,8120,8120,8120,0
|
|
20240422,171900,556275720,8120,8120,8120,8120,0
|
|
20240422,171800,556275720,8120,8120,8120,8120,0
|
|
20240422,171700,556275720,8120,8120,8120,8120,0
|
|
20240422,171600,556275720,8120,8120,8120,8120,0
|
|
20240422,171500,556275720,8120,8120,8120,8120,0
|
|
20240422,171400,556275720,8120,8120,8120,8120,0
|
|
20240422,171300,556275720,8120,8120,8120,8120,0
|
|
20240422,171200,556275720,8120,8120,8120,8120,0
|
|
20240422,171100,556275720,8120,8120,8120,8120,0
|
|
20240422,171000,556275720,8120,8120,8120,8120,0
|
|
20240422,170900,556275720,8120,8120,8120,8120,0
|
|
20240422,170800,556275720,8120,8120,8120,8120,0
|
|
20240422,170700,556275720,8120,8120,8120,8120,0
|
|
20240422,170600,556275720,8120,8120,8120,8120,0
|
|
20240422,170500,556275720,8120,8120,8120,8120,0
|
|
20240422,170400,556275720,8120,8120,8120,8120,0
|
|
20240422,170300,556275720,8120,8120,8120,8120,0
|
|
20240422,170200,556275720,8120,8120,8120,8120,0
|
|
20240422,170100,556275720,8120,8120,8120,8120,0
|
|
20240422,170000,556275720,8120,8120,8120,8120,0
|
|
20240422,165900,556275720,8120,8120,8120,8120,0
|
|
20240422,165800,556275720,8120,8120,8120,8120,0
|
|
20240422,165700,556275720,8120,8120,8120,8120,224
|
|
20240422,165600,556275720,8120,8120,8120,8120,0
|
|
20240422,165500,556275720,8120,8120,8120,8120,0
|
|
20240422,165400,556275720,8120,8120,8120,8120,0
|
|
20240422,165300,556275720,8120,8120,8120,8120,0
|
|
20240422,165200,556275720,8120,8120,8120,8120,0
|
|
20240422,165100,556275720,8120,8120,8120,8120,0
|
|
20240422,165000,556275720,8120,8120,8120,8120,0
|
|
20240422,164900,556275720,8120,8120,8120,8120,0
|
|
20240422,164800,556275720,8120,8120,8120,8120,0
|
|
20240422,164700,556275720,8120,8120,8120,8120,0
|
|
20240422,164600,556275720,8120,8120,8120,8120,0
|
|
20240422,164500,556275720,8120,8120,8120,8120,0
|
|
20240422,164400,556275720,8120,8120,8120,8120,0
|
|
20240422,164300,556275720,8120,8120,8120,8120,0
|
|
20240422,164200,556275720,8120,8120,8120,8120,0
|
|
20240422,164100,556275720,8120,8120,8120,8120,0
|
|
20240422,164000,556275720,8120,8120,8120,8120,0
|
|
20240422,163900,556275720,8120,8120,8120,8120,0
|
|
20240422,163800,556275720,8120,8120,8120,8120,0
|
|
20240422,163700,556275720,8120,8120,8120,8120,0
|
|
20240422,163600,556275720,8120,8120,8120,8120,0
|
|
20240422,163500,556275720,8120,8120,8120,8120,0
|
|
20240422,163400,556275720,8120,8120,8120,8120,0
|
|
20240422,163300,556275720,8120,8120,8120,8120,0
|
|
20240422,163200,556275720,8120,8120,8120,8120,0
|
|
20240422,163100,556275720,8120,8120,8120,8120,0
|
|
20240422,163000,556275720,8120,8120,8120,8120,0
|
|
20240422,162900,556275720,8120,8120,8120,8120,0
|
|
20240422,162800,556275720,8120,8120,8120,8120,0
|
|
20240422,162700,556275720,8120,8120,8120,8120,224
|
|
20240422,162600,556275720,8120,8120,8120,8120,0
|
|
20240422,162500,556275720,8120,8120,8120,8120,0
|
|
20240422,162400,556275720,8120,8120,8120,8120,0
|
|
20240422,162300,556275720,8120,8120,8120,8120,0
|
|
20240422,162200,556275720,8120,8120,8120,8120,0
|
|
20240422,162100,556275720,8120,8120,8120,8120,0
|
|
20240422,162000,556275720,8120,8120,8120,8120,0
|
|
20240422,161900,556275720,8120,8120,8120,8120,0
|
|
20240422,161800,556275720,8120,8120,8120,8120,0
|
|
20240422,161700,556275720,8120,8120,8120,8120,0
|
|
20240422,161600,556275720,8120,8120,8120,8120,0
|
|
20240422,161500,556275720,8120,8120,8120,8120,0
|
|
20240422,161400,556275720,8120,8120,8120,8120,0
|
|
20240422,161300,556275720,8120,8120,8120,8120,0
|
|
20240422,161200,556275720,8120,8120,8120,8120,0
|
|
20240422,161100,556275720,8120,8120,8120,8120,0
|
|
20240422,161000,556275720,8120,8120,8120,8120,0
|
|
20240422,160900,556275720,8120,8120,8120,8120,0
|
|
20240422,160800,556275720,8120,8120,8120,8120,0
|
|
20240422,160700,556275720,8120,8120,8120,8120,0
|
|
20240422,160600,556275720,8120,8120,8120,8120,0
|
|
20240422,160500,556275720,8120,8120,8120,8120,0
|
|
20240422,160400,556275720,8120,8120,8120,8120,0
|
|
20240422,160300,556275720,8120,8120,8120,8120,0
|
|
20240422,160200,556275720,8120,8120,8120,8120,0
|
|
20240422,160100,556275720,8120,8120,8120,8120,0
|
|
20240422,160000,556275720,8120,8120,8120,8120,0
|
|
20240422,155900,556275720,8120,8120,8120,8120,0
|
|
20240422,155800,556275720,8120,8120,8120,8120,0
|
|
20240422,155700,556275720,8120,8120,8120,8120,224
|
|
20240422,155600,556275720,8120,8120,8120,8120,0
|
|
20240422,155500,556275720,8120,8120,8120,8120,0
|
|
20240422,155400,556275720,8120,8120,8120,8120,0
|
|
20240422,155300,556275720,8120,8120,8120,8120,0
|
|
20240422,155200,556275720,8120,8120,8120,8120,0
|
|
20240422,155100,556275720,8120,8120,8120,8120,0
|
|
20240422,155000,556275720,8120,8120,8120,8120,0
|
|
20240422,154900,556275720,8120,8120,8120,8120,0
|
|
20240422,154800,556275720,8120,8120,8120,8120,0
|
|
20240422,154700,556275720,8120,8120,8120,8120,0
|
|
20240422,154600,556275720,8120,8120,8120,8120,0
|
|
20240422,154500,556275720,8120,8120,8120,8120,0
|
|
20240422,154400,556275720,8120,8120,8120,8120,0
|
|
20240422,154300,556275720,8120,8120,8120,8120,0
|
|
20240422,154200,556275720,8120,8120,8120,8120,0
|
|
20240422,154100,556275720,8120,8120,8120,8120,0
|
|
20240422,154000,556275720,8120,8120,8120,8120,0
|
|
20240422,153900,556275720,8120,8120,8120,8120,0
|
|
20240422,153800,556275720,8120,8120,8120,8120,0
|
|
20240422,153700,556275720,8120,8120,8120,8120,0
|
|
20240422,153600,556275720,8120,8120,8120,8120,0
|
|
20240422,153500,556275720,8120,8120,8120,8120,0
|
|
20240422,153400,556275720,8120,8120,8120,8120,0
|
|
20240422,153300,556275720,8120,8120,8120,8120,0
|
|
20240422,153200,556275720,8120,8120,8120,8120,0
|
|
20240422,153100,556275720,8120,8120,8120,8120,0
|
|
20240422,153000,556275720,8120,8120,8120,8120,224
|
|
20240422,152900,554456840,8130,8130,8130,8130,0
|
|
20240422,152800,554456840,8130,8130,8130,8130,0
|
|
20240422,152700,554456840,8130,8130,8130,8130,0
|
|
20240422,152600,554456840,8130,8130,8130,8130,0
|
|
20240422,152500,554456840,8130,8130,8130,8130,0
|
|
20240422,152400,554456840,8130,8130,8130,8130,0
|
|
20240422,152300,554456840,8130,8130,8130,8130,0
|
|
20240422,152200,554456840,8130,8130,8130,8130,0
|
|
20240422,152100,554456840,8130,8130,8130,8130,0
|
|
20240422,152000,554456840,8130,8130,8130,8130,0
|
|
20240422,151900,554456840,8130,8130,8130,8130,0
|
|
20240422,151800,554456840,8130,8130,8130,8130,1
|
|
20240422,151700,554448710,8130,8110,8130,8110,38
|
|
20240422,151600,554140330,8130,8130,8130,8130,10
|
|
20240422,151500,554059030,8130,8130,8130,8130,0
|
|
20240422,151400,554059030,8130,8130,8130,8130,32
|
|
20240422,151300,553798870,8130,8130,8130,8130,303
|
|
20240422,151200,551335480,8130,8130,8130,8130,12
|
|
20240422,151100,551237920,8130,8130,8130,8130,0
|
|
20240422,151000,551237920,8130,8120,8130,8120,100
|
|
20240422,150900,550425540,8120,8100,8120,8100,33
|
|
20240422,150800,550158180,8120,8100,8120,8100,25
|
|
20240422,150700,549955280,8120,8120,8120,8120,0
|
|
20240422,150600,549955280,8120,8120,8120,8120,404
|
|
20240422,150500,546674800,8120,8120,8120,8120,0
|
|
20240422,150400,546674800,8120,8120,8120,8100,47
|
|
20240422,150300,546293300,8120,8120,8120,8120,104
|
|
20240422,150200,545448820,8120,8120,8120,8120,101
|
|
20240422,150100,544628700,8120,8110,8120,8110,50
|
|
20240422,150000,544222840,8110,8110,8110,8110,153
|
|
20240422,145900,542982010,8110,8110,8110,8110,0
|
|
20240422,145800,542982010,8110,8110,8120,8110,132
|
|
20240422,145700,541910730,8110,8080,8110,8080,67
|
|
20240422,145600,541367600,8110,8110,8110,8110,57
|
|
20240422,145500,540905330,8110,8110,8110,8110,111
|
|
20240422,145400,540005120,8110,8110,8110,8110,59
|
|
20240422,145300,539526630,8110,8100,8110,8100,84
|
|
20240422,145200,538845680,8110,8120,8120,8110,149
|
|
20240422,145100,537636740,8120,8100,8120,8100,56
|
|
20240422,145000,537183060,8100,8120,8120,8100,92
|
|
20240422,144900,536436760,8130,8130,8130,8130,111
|
|
20240422,144800,535534330,8130,8130,8130,8130,59
|
|
20240422,144700,535054660,8130,8130,8130,8110,150
|
|
20240422,144600,533835940,8140,8140,8140,8140,56
|
|
20240422,144500,533380100,8140,8130,8140,8130,143
|
|
20240422,144400,532216960,8130,8120,8130,8120,450
|
|
20240422,144300,528559010,8120,8110,8120,8110,208
|
|
20240422,144200,526871570,8110,8110,8110,8110,59
|
|
20240422,144100,526393080,8100,8100,8100,8100,111
|
|
20240422,144000,525493980,8090,8090,8090,8090,56
|
|
20240422,143900,525040940,8090,8110,8110,8090,85
|
|
20240422,143800,524353230,8110,8110,8110,8080,451
|
|
20240422,143700,520705820,8110,8110,8110,8110,56
|
|
20240422,143600,520251660,8110,8100,8110,8100,143
|
|
20240422,143500,519092490,8110,8090,8110,8090,56
|
|
20240422,143400,518638350,8100,8100,8100,8100,111
|
|
20240422,143300,517739250,8110,8110,8110,8100,140
|
|
20240422,143200,516604110,8110,8110,8110,8110,55
|
|
20240422,143100,516158060,8100,8120,8120,8100,58
|
|
20240422,143000,515687140,8120,8120,8120,8120,112
|
|
20240422,142900,514777700,8120,8110,8120,8100,87
|
|
20240422,142800,514071810,8110,8110,8110,8110,56
|
|
20240422,142700,513617650,8110,8110,8110,8110,111
|
|
20240422,142600,512717440,8110,8110,8110,8110,58
|
|
20240422,142500,512247060,8110,8090,8110,8090,113
|
|
20240422,142400,511331750,8090,8100,8110,8090,86
|
|
20240422,142300,510634900,8100,8100,8100,8100,66
|
|
20240422,142200,510100300,8100,8110,8110,8090,378
|
|
20240422,142100,507039390,8110,8100,8110,8100,69
|
|
20240422,142000,506480350,8110,8090,8110,8090,61
|
|
20240422,141900,505985660,8110,8110,8110,8090,113
|
|
20240422,141800,505069270,8110,8110,8120,8110,86
|
|
20240422,141700,504371540,8100,8110,8120,8100,62
|
|
20240422,141600,503868720,8110,8130,8130,8110,269
|
|
20240422,141500,501685540,8150,8150,8150,8120,84
|
|
20240422,141400,501001780,8150,8080,8150,8080,4128
|
|
20240422,141300,467509740,8070,8070,8070,8070,13
|
|
20240422,141200,467404830,8090,8090,8090,8090,0
|
|
20240422,141100,467404830,8090,8090,8090,8090,3
|
|
20240422,141000,467380560,8070,8060,8070,8060,145
|
|
20240422,140900,466211070,8060,8070,8070,8060,78
|
|
20240422,140800,465582120,8070,8070,8070,8070,4
|
|
20240422,140700,465549840,8070,8070,8070,8070,0
|
|
20240422,140600,465549840,8070,8060,8070,8060,267
|
|
20240422,140500,463397550,8090,8090,8090,8090,3
|
|
20240422,140400,463373280,8060,8050,8080,8050,2010
|
|
20240422,140300,447132690,8080,8080,8080,8080,0
|
|
20240422,140200,447132690,8080,8090,8100,8080,31
|
|
20240422,140100,446881970,8080,8080,8080,8080,27
|
|
20240422,140000,446663810,8100,8100,8100,8100,0
|
|
20240422,135900,446663810,8100,8100,8100,8100,4
|
|
20240422,135800,446631410,8100,8070,8100,8070,102
|
|
20240422,135700,445807760,8100,8080,8100,8080,2035
|
|
20240422,135600,429326100,8080,8040,8080,8040,2553
|
|
20240422,135500,408722820,8040,8040,8040,8040,28
|
|
20240422,135400,408497700,8040,8040,8040,8040,0
|
|
20240422,135300,408497700,8040,8050,8050,8040,48
|
|
20240422,135200,408111710,8050,8040,8050,8030,130
|
|
20240422,135100,407067690,8050,8050,8050,8050,0
|
|
20240422,135000,407067690,8050,8050,8050,8050,30
|
|
20240422,134900,406826190,8050,8050,8050,8050,57
|
|
20240422,134800,406367340,8050,8050,8050,8050,0
|
|
20240422,134700,406367340,8050,8050,8050,8050,4
|
|
20240422,134600,406335140,8050,8050,8050,8050,0
|
|
20240422,134500,406335140,8050,8040,8050,8040,55
|
|
20240422,134400,405892670,8030,8030,8030,8030,50
|
|
20240422,134300,405491170,8030,8030,8030,8030,114
|
|
20240422,134200,404575750,8030,8030,8030,8030,0
|
|
20240422,134100,404575750,8030,8010,8030,8010,1258
|
|
20240422,134000,394480960,8010,8010,8010,8010,34
|
|
20240422,133900,394208620,8020,8020,8020,8020,27
|
|
20240422,133800,393992080,8020,8020,8020,8020,0
|
|
20240422,133700,393992080,8020,8020,8020,8020,27
|
|
20240422,133600,393775540,8020,8020,8020,8020,0
|
|
20240422,133500,393775540,8020,8020,8020,8020,0
|
|
20240422,133400,393775540,8020,8020,8020,8020,28
|
|
20240422,133300,393550980,8020,8020,8020,8020,1
|
|
20240422,133200,393542960,8020,8020,8020,8020,49
|
|
20240422,133100,393149980,8030,8030,8030,8030,42
|
|
20240422,133000,392812720,8020,8020,8020,8020,66
|
|
20240422,132900,392283400,8020,8020,8020,8020,185
|
|
20240422,132800,390799700,8020,8020,8020,8020,27
|
|
20240422,132700,390583160,8020,8020,8020,8020,28
|
|
20240422,132600,390358600,8020,8020,8020,8020,27
|
|
20240422,132500,390142060,8020,8020,8020,8020,0
|
|
20240422,132400,390142060,8020,8020,8020,8020,0
|
|
20240422,132300,390142060,8020,8020,8020,8020,100
|
|
20240422,132200,389340060,8020,8010,8020,8010,124
|
|
20240422,132100,388345850,8020,8020,8020,8020,0
|
|
20240422,132000,388345850,8020,8020,8020,8020,0
|
|
20240422,131900,388345850,8020,8020,8020,8020,0
|
|
20240422,131800,388345850,8020,8010,8020,8010,267
|
|
20240422,131700,386206550,8010,8010,8010,8010,0
|
|
20240422,131600,386206550,8010,8010,8010,8010,0
|
|
20240422,131500,386206550,8010,8010,8010,8010,29
|
|
20240422,131400,385974260,8010,8010,8010,8010,60
|
|
20240422,131300,385493660,8010,8010,8010,8010,0
|
|
20240422,131200,385493660,8010,8010,8010,8010,84
|
|
20240422,131100,384820820,8010,8010,8010,8010,10
|
|
20240422,131000,384740720,8010,8010,8010,8010,398
|
|
20240422,130900,381552740,8010,8010,8010,8010,1
|
|
20240422,130800,381544730,8010,8010,8010,8010,100
|
|
20240422,130700,380743730,8010,8000,8010,8000,68
|
|
20240422,130600,380199460,8000,8000,8000,8000,0
|
|
20240422,130500,380199460,8000,8000,8000,8000,1
|
|
20240422,130400,380191460,8000,8000,8010,8000,350
|
|
20240422,130300,377391180,8000,8000,8000,8000,0
|
|
20240422,130200,377391180,8000,8010,8010,8000,44
|
|
20240422,130100,377038910,8000,8000,8000,8000,154
|
|
20240422,130000,375806910,8010,8010,8010,8010,19
|
|
20240422,125900,375654720,8010,8010,8010,8010,45
|
|
20240422,125800,375294270,8010,8010,8010,8000,198
|
|
20240422,125700,373709890,8010,8010,8010,8010,168
|
|
20240422,125600,372364210,8020,8020,8020,8010,78
|
|
20240422,125500,371738670,8020,8020,8020,8020,19
|
|
20240422,125400,371586290,8020,8020,8020,8020,69
|
|
20240422,125300,371032910,8020,8020,8020,8020,47
|
|
20240422,125200,370655970,8020,8020,8020,8020,38
|
|
20240422,125100,370351210,8020,8020,8020,8020,46
|
|
20240422,125000,369982290,8020,8020,8020,8020,38
|
|
20240422,124900,369677530,8020,8020,8020,8020,19
|
|
20240422,124800,369525150,8020,8020,8020,8020,65
|
|
20240422,124700,369003850,8020,8020,8020,8020,19
|
|
20240422,124600,368851470,8020,8020,8020,8020,37
|
|
20240422,124500,368554730,8020,8020,8020,8020,47
|
|
20240422,124400,368177790,8020,8020,8020,8020,38
|
|
20240422,124300,367873030,8020,8020,8020,8020,127
|
|
20240422,124200,366854490,8020,8020,8020,8020,38
|
|
20240422,124100,366549730,8020,8020,8020,8020,19
|
|
20240422,124000,366397350,8020,8020,8020,8010,80
|
|
20240422,123900,365755890,8020,8020,8020,8020,19
|
|
20240422,123800,365603510,8020,8020,8020,8020,38
|
|
20240422,123700,365298750,8020,8020,8020,8020,37
|
|
20240422,123600,365002010,8020,8010,8020,8010,130
|
|
20240422,123500,363960520,8010,8010,8010,8010,66
|
|
20240422,123400,363431860,8010,8020,8020,8010,67
|
|
20240422,123300,362895000,8020,8020,8020,8020,58
|
|
20240422,123200,362429840,8020,8020,8020,8020,47
|
|
20240422,123100,362052900,8020,8020,8020,8020,38
|
|
20240422,123000,361748140,8020,8020,8020,8020,19
|
|
20240422,122900,361595760,8020,8020,8020,8020,65
|
|
20240422,122800,361074460,8020,8020,8030,8020,268
|
|
20240422,122700,358924920,8030,8030,8030,8030,39
|
|
20240422,122600,358611750,8030,8030,8030,8030,46
|
|
20240422,122500,358242370,8030,8030,8030,8030,38
|
|
20240422,122400,357937230,8030,8030,8030,8030,47
|
|
20240422,122300,357559820,8030,8030,8030,8020,185
|
|
20240422,122200,356075470,8020,8030,8030,8020,47
|
|
20240422,122100,355698340,8030,8030,8030,8030,145
|
|
20240422,122000,354533990,8030,8020,8030,8020,99
|
|
20240422,121900,353739820,8020,8020,8020,8020,37
|
|
20240422,121800,353443080,8020,8020,8020,8020,19
|
|
20240422,121700,353290700,8020,8020,8020,8010,678
|
|
20240422,121600,347856850,8000,8010,8020,8000,138
|
|
20240422,121500,346751740,8010,8040,8040,7990,7026
|
|
20240422,121400,290525690,8030,8030,8030,8030,38
|
|
20240422,121300,290220550,8030,8040,8040,8030,94
|
|
20240422,121200,289465260,8040,8040,8040,8040,38
|
|
20240422,121100,289159740,8040,8030,8040,8030,72
|
|
20240422,121000,288581390,8040,8040,8040,8030,303
|
|
20240422,120900,286147660,8040,8040,8040,8040,19
|
|
20240422,120800,285994900,8030,8070,8070,8030,1230
|
|
20240422,120700,276102790,8080,8060,8080,8060,20
|
|
20240422,120600,275941210,8080,8090,8090,8080,38
|
|
20240422,120500,275633980,8090,8070,8090,8070,47
|
|
20240422,120400,275254310,8090,8090,8090,8060,60
|
|
20240422,120300,274769570,8090,8090,8090,8090,19
|
|
20240422,120200,274615860,8090,8090,8090,8090,38
|
|
20240422,120100,274308440,8090,8090,8090,8090,18
|
|
20240422,120000,274162820,8080,8080,8080,8060,65
|
|
20240422,115900,273638160,8090,8050,8090,8050,868
|
|
20240422,115800,266630530,8070,8060,8070,8050,72
|
|
20240422,115700,266050360,8050,8020,8050,8020,36
|
|
20240422,115600,265761070,8020,8020,8020,8020,85
|
|
20240422,115500,265079370,8020,8020,8020,8020,93
|
|
20240422,115400,264333510,8020,8020,8020,8020,48
|
|
20240422,115300,263948550,8020,8020,8020,8020,155
|
|
20240422,115200,262705450,8020,8020,8020,8020,70
|
|
20240422,115100,262144050,8020,8020,8020,8020,65
|
|
20240422,115000,261622750,8020,8020,8020,8020,19
|
|
20240422,114900,261470370,8020,8020,8020,8020,65
|
|
20240422,114800,260949070,8010,7990,8010,7990,520
|
|
20240422,114700,256791220,7980,7980,7980,7980,77
|
|
20240422,114600,256176760,7990,7990,7990,7990,28
|
|
20240422,114500,255953040,7990,7990,7990,7990,3
|
|
20240422,114400,255929070,7990,7990,7990,7990,2
|
|
20240422,114300,255913090,7990,7990,7990,7990,36
|
|
20240422,114200,255625450,7990,7990,7990,7990,30
|
|
20240422,114100,255385750,7990,8000,8000,7990,160
|
|
20240422,114000,254107080,8000,8010,8010,8000,101
|
|
20240422,113900,253299070,8010,8010,8010,8010,0
|
|
20240422,113800,253299070,8010,8010,8010,8010,27
|
|
20240422,113700,253082800,8020,8020,8020,8020,1
|
|
20240422,113600,253074780,8020,8020,8020,8020,0
|
|
20240422,113500,253074780,8020,8020,8020,8020,0
|
|
20240422,113400,253074780,8020,8020,8020,8020,0
|
|
20240422,113300,253074780,8020,8020,8020,8020,0
|
|
20240422,113200,253074780,8020,8000,8020,8000,60
|
|
20240422,113100,252594180,7990,7990,7990,7990,0
|
|
20240422,113000,252594180,7990,7990,7990,7990,53
|
|
20240422,112900,252170710,7990,7990,7990,7990,74
|
|
20240422,112800,251579450,7990,7990,7990,7990,0
|
|
20240422,112700,251579450,7990,8000,8000,7990,226
|
|
20240422,112600,249773440,8000,8000,8000,8000,175
|
|
20240422,112500,248373440,8000,8000,8000,8000,0
|
|
20240422,112400,248373440,8000,8000,8000,8000,28
|
|
20240422,112300,248149440,8000,8000,8000,8000,30
|
|
20240422,112200,247909440,8000,8000,8000,8000,28
|
|
20240422,112100,247685440,8000,8000,8000,8000,1
|
|
20240422,112000,247677440,8000,8000,8000,8000,30
|
|
20240422,111900,247437440,8000,7990,8000,7990,142
|
|
20240422,111800,246302100,7990,7990,7990,7990,0
|
|
20240422,111700,246302100,7990,7980,7990,7980,534
|
|
20240422,111600,242036770,7970,7970,7970,7970,1
|
|
20240422,111500,242028800,7990,7970,7990,7970,66
|
|
20240422,111400,241502360,7970,7980,7990,7970,1255
|
|
20240422,111300,231493310,7960,7980,7980,7950,1904
|
|
20240422,111200,216345120,7990,7990,7990,7990,72
|
|
20240422,111100,215769840,7990,7990,8000,7990,263
|
|
20240422,111000,213668190,7990,7990,7990,7990,321
|
|
20240422,110900,211103400,7980,7970,7980,7970,306
|
|
20240422,110800,208661530,7970,7990,7990,7960,1892
|
|
20240422,110700,193591230,7970,7970,7970,7970,19
|
|
20240422,110600,193439800,7970,7980,7980,7970,77
|
|
20240422,110500,192825450,7980,7990,7990,7980,397
|
|
20240422,110400,189657270,8000,8000,8000,8000,0
|
|
20240422,110300,189657270,8000,8000,8000,8000,37
|
|
20240422,110200,189361270,8000,8000,8000,8000,30
|
|
20240422,110100,189121270,8010,8010,8010,8010,116
|
|
20240422,110000,188192110,8010,8010,8010,8010,27
|
|
20240422,105900,187975840,8010,8010,8010,8010,312
|
|
20240422,105800,185476720,8010,8010,8010,8010,0
|
|
20240422,105700,185476720,8010,8010,8010,8010,27
|
|
20240422,105600,185260450,8010,8010,8010,8010,500
|
|
20240422,105500,181255450,8010,8010,8010,8010,28
|
|
20240422,105400,181031170,8000,8000,8000,8000,45
|
|
20240422,105300,180671170,8010,8010,8010,8010,3
|
|
20240422,105200,180647140,8010,8010,8010,8010,27
|
|
20240422,105100,180430870,8000,8000,8000,8000,0
|
|
20240422,105000,180430870,8000,8010,8010,8000,75
|
|
20240422,104900,179830850,8010,8010,8010,8010,27
|
|
20240422,104800,179614580,8010,8000,8010,8000,244
|
|
20240422,104700,177662010,8000,8000,8000,8000,152
|
|
20240422,104600,176446010,7990,7990,7990,7990,1210
|
|
20240422,104500,166778110,8000,7990,8000,7990,6
|
|
20240422,104400,166730160,7990,8000,8000,7990,137
|
|
20240422,104300,165635120,8000,8000,8000,8000,0
|
|
20240422,104200,165635120,8000,8000,8000,8000,77
|
|
20240422,104100,165019120,8010,8010,8010,8010,27
|
|
20240422,104000,164802850,8000,8000,8000,8000,112
|
|
20240422,103900,163906850,8010,8010,8010,8000,84
|
|
20240422,103800,163234480,8010,8010,8010,8010,0
|
|
20240422,103700,163234480,8010,8010,8010,8010,0
|
|
20240422,103600,163234480,8010,8010,8010,8010,221
|
|
20240422,103500,161464270,8020,8020,8020,8020,0
|
|
20240422,103400,161464270,8020,8020,8020,8020,1
|
|
20240422,103300,161456250,8020,8020,8020,8020,68
|
|
20240422,103200,160910890,8020,8020,8020,8020,0
|
|
20240422,103100,160910890,8020,8020,8020,8020,0
|
|
20240422,103000,160910890,8020,8020,8020,8020,197
|
|
20240422,102900,159330950,8030,8030,8030,8030,0
|
|
20240422,102800,159330950,8030,8030,8030,8030,46
|
|
20240422,102700,158961570,8030,8030,8030,8030,31
|
|
20240422,102600,158712640,8030,8030,8030,8030,10
|
|
20240422,102500,158632340,8030,8020,8030,8020,31
|
|
20240422,102400,158383450,8030,8030,8030,8030,0
|
|
20240422,102300,158383450,8030,8030,8030,8030,50
|
|
20240422,102200,157981950,8030,8030,8030,8030,28
|
|
20240422,102100,157757110,8030,8040,8040,8030,185
|
|
20240422,102000,156271510,8040,8040,8040,8040,73
|
|
20240422,101900,155684590,8040,8040,8040,8040,50
|
|
20240422,101800,155282590,8040,8040,8040,8040,0
|
|
20240422,101700,155282590,8040,8040,8040,8040,27
|
|
20240422,101600,155065510,8040,8040,8040,8040,0
|
|
20240422,101500,155065510,8040,8040,8050,8030,349
|
|
20240422,101400,152260360,8040,8040,8040,8040,292
|
|
20240422,101300,149912680,8040,8040,8040,8040,38
|
|
20240422,101200,149607160,8040,8040,8040,8040,2
|
|
20240422,101100,149591080,8010,8040,8040,8010,1000
|
|
20240422,101000,141576250,8030,8030,8030,8030,0
|
|
20240422,100900,141576250,8030,8040,8060,8000,1903
|
|
20240422,100800,126317300,8030,8030,8030,8030,0
|
|
20240422,100700,126317300,8030,8050,8050,8030,600
|
|
20240422,100600,121491750,8060,8060,8060,8060,27
|
|
20240422,100500,121274130,8060,8060,8060,8060,265
|
|
20240422,100400,119138230,8060,8070,8070,8060,207
|
|
20240422,100300,117469360,8070,8040,8070,8020,1194
|
|
20240422,100200,107886960,8060,8060,8060,8060,2
|
|
20240422,100100,107870840,8060,8060,8060,8060,22
|
|
20240422,100000,107693520,8070,8030,8070,8030,360
|
|
20240422,095900,104800070,8030,8030,8030,8030,0
|
|
20240422,095800,104800070,8030,8040,8040,8030,566
|
|
20240422,095700,100253100,8040,8040,8040,8030,90
|
|
20240422,095600,99529770,8050,8060,8060,8050,1312
|
|
20240422,095500,88968160,8040,8080,8080,8040,919
|
|
20240422,095400,81576570,8090,8090,8090,8090,28
|
|
20240422,095300,81350050,8100,8100,8100,8100,0
|
|
20240422,095200,81350050,8100,8100,8110,8100,200
|
|
20240422,095100,79729390,8110,8110,8110,8110,133
|
|
20240422,095000,78650760,8110,8110,8110,8110,67
|
|
20240422,094900,78107390,8110,8090,8110,8090,70
|
|
20240422,094800,77541030,8090,8100,8100,8090,319
|
|
20240422,094700,74959620,8100,8090,8100,8090,144
|
|
20240422,094600,73793320,8100,8100,8100,8100,143
|
|
20240422,094500,72635020,8090,8080,8090,8080,125
|
|
20240422,094400,71623890,8080,8080,8080,8080,5
|
|
20240422,094300,71583490,8080,8060,8080,8060,402
|
|
20240422,094200,68337110,8060,8060,8060,8060,68
|
|
20240422,094100,67789030,8050,8070,8070,8050,205
|
|
20240422,094000,66137370,8060,8060,8060,8060,67
|
|
20240422,093900,65597350,8060,8060,8060,8060,200
|
|
20240422,093800,63985350,8060,8060,8070,8060,237
|
|
20240422,093700,62075120,8070,8060,8070,8060,190
|
|
20240422,093600,60542480,8060,8070,8070,8060,269
|
|
20240422,093500,58373000,8070,8070,8070,8070,67
|
|
20240422,093400,57832310,8050,8060,8060,8050,500
|
|
20240422,093300,53806640,8050,8050,8050,8050,0
|
|
20240422,093200,53806640,8050,8050,8050,8050,0
|
|
20240422,093100,53806640,8050,8060,8060,8050,652
|
|
20240422,093000,48553810,8070,8060,8070,8060,138
|
|
20240422,092900,47440160,8060,8060,8060,8060,545
|
|
20240422,092800,43047460,8050,8040,8050,8040,65
|
|
20240422,092700,42524250,8030,8030,8030,8030,39
|
|
20240422,092600,42211080,8040,8060,8060,8040,242
|
|
20240422,092500,40262980,8070,8060,8070,8060,211
|
|
20240422,092400,38562270,8060,8060,8060,8060,161
|
|
20240422,092300,37264610,8050,8030,8050,8030,259
|
|
20240422,092200,35182100,8030,8030,8030,8030,95
|
|
20240422,092100,34419250,8010,8020,8020,8010,101
|
|
20240422,092000,33609240,8020,8020,8020,8020,0
|
|
20240422,091900,33609240,8020,8010,8020,8010,32
|
|
20240422,091800,33352720,8010,8020,8020,8010,300
|
|
20240422,091700,30947720,8010,8010,8010,8010,188
|
|
20240422,091600,29441840,8010,8030,8030,8010,124
|
|
20240422,091500,28446860,8030,8030,8030,8030,2
|
|
20240422,091400,28430800,8000,8020,8020,8000,111
|
|
20240422,091300,27541580,8020,8020,8020,8020,0
|
|
20240422,091200,27541580,8020,8020,8020,8020,10
|
|
20240422,091100,27461380,8010,8030,8030,8010,14
|
|
20240422,091000,27349030,8020,8020,8020,8020,159
|
|
20240422,090900,26073850,8010,8000,8010,7990,146
|
|
20240422,090800,24906210,7970,7970,7970,7970,80
|
|
20240422,090700,24268610,8000,8000,8000,8000,247
|
|
20240422,090600,22292610,7970,7940,8000,7940,619
|
|
20240422,090500,17349680,7950,7950,7950,7950,128
|
|
20240422,090400,16332080,7950,7920,7950,7920,64
|
|
20240422,090300,15825140,7910,7920,7920,7910,74
|
|
20240422,090200,15239380,7910,7940,7940,7910,823
|
|
20240422,090100,8723610,7940,7970,7970,7940,442
|
|
20240422,090000,5208850,7970,8010,8010,7970,651
|