660 lines
31 KiB
CSV
660 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240422,195700,154381400,5390,5390,5390,5390,2045
|
|
20240422,195600,154381400,5390,5390,5390,5390,0
|
|
20240422,195500,154381400,5390,5390,5390,5390,0
|
|
20240422,195400,154381400,5390,5390,5390,5390,0
|
|
20240422,195300,154381400,5390,5390,5390,5390,0
|
|
20240422,195200,154381400,5390,5390,5390,5390,0
|
|
20240422,195100,154381400,5390,5390,5390,5390,0
|
|
20240422,195000,154381400,5390,5390,5390,5390,0
|
|
20240422,194900,154381400,5390,5390,5390,5390,0
|
|
20240422,194800,154381400,5390,5390,5390,5390,0
|
|
20240422,194700,154381400,5390,5390,5390,5390,0
|
|
20240422,194600,154381400,5390,5390,5390,5390,0
|
|
20240422,194500,154381400,5390,5390,5390,5390,0
|
|
20240422,194400,154381400,5390,5390,5390,5390,0
|
|
20240422,194300,154381400,5390,5390,5390,5390,0
|
|
20240422,194200,154381400,5390,5390,5390,5390,0
|
|
20240422,194100,154381400,5390,5390,5390,5390,0
|
|
20240422,194000,154381400,5390,5390,5390,5390,0
|
|
20240422,193900,154381400,5390,5390,5390,5390,0
|
|
20240422,193800,154381400,5390,5390,5390,5390,0
|
|
20240422,193700,154381400,5390,5390,5390,5390,0
|
|
20240422,193600,154381400,5390,5390,5390,5390,0
|
|
20240422,193500,154381400,5390,5390,5390,5390,0
|
|
20240422,193400,154381400,5390,5390,5390,5390,0
|
|
20240422,193300,154381400,5390,5390,5390,5390,0
|
|
20240422,193200,154381400,5390,5390,5390,5390,0
|
|
20240422,193100,154381400,5390,5390,5390,5390,0
|
|
20240422,193000,154381400,5390,5390,5390,5390,0
|
|
20240422,192900,154381400,5390,5390,5390,5390,0
|
|
20240422,192800,154381400,5390,5390,5390,5390,0
|
|
20240422,192700,154381400,5390,5390,5390,5390,2045
|
|
20240422,192600,154381400,5390,5390,5390,5390,0
|
|
20240422,192500,154381400,5390,5390,5390,5390,0
|
|
20240422,192400,154381400,5390,5390,5390,5390,0
|
|
20240422,192300,154381400,5390,5390,5390,5390,0
|
|
20240422,192200,154381400,5390,5390,5390,5390,0
|
|
20240422,192100,154381400,5390,5390,5390,5390,0
|
|
20240422,192000,154381400,5390,5390,5390,5390,0
|
|
20240422,191900,154381400,5390,5390,5390,5390,0
|
|
20240422,191800,154381400,5390,5390,5390,5390,0
|
|
20240422,191700,154381400,5390,5390,5390,5390,0
|
|
20240422,191600,154381400,5390,5390,5390,5390,0
|
|
20240422,191500,154381400,5390,5390,5390,5390,0
|
|
20240422,191400,154381400,5390,5390,5390,5390,0
|
|
20240422,191300,154381400,5390,5390,5390,5390,0
|
|
20240422,191200,154381400,5390,5390,5390,5390,0
|
|
20240422,191100,154381400,5390,5390,5390,5390,0
|
|
20240422,191000,154381400,5390,5390,5390,5390,0
|
|
20240422,190900,154381400,5390,5390,5390,5390,0
|
|
20240422,190800,154381400,5390,5390,5390,5390,0
|
|
20240422,190700,154381400,5390,5390,5390,5390,0
|
|
20240422,190600,154381400,5390,5390,5390,5390,0
|
|
20240422,190500,154381400,5390,5390,5390,5390,0
|
|
20240422,190400,154381400,5390,5390,5390,5390,0
|
|
20240422,190300,154381400,5390,5390,5390,5390,0
|
|
20240422,190200,154381400,5390,5390,5390,5390,0
|
|
20240422,190100,154381400,5390,5390,5390,5390,0
|
|
20240422,190000,154381400,5390,5390,5390,5390,0
|
|
20240422,185900,154381400,5390,5390,5390,5390,0
|
|
20240422,185800,154381400,5390,5390,5390,5390,0
|
|
20240422,185700,154381400,5390,5390,5390,5390,2045
|
|
20240422,185600,154381400,5390,5390,5390,5390,0
|
|
20240422,185500,154381400,5390,5390,5390,5390,0
|
|
20240422,185400,154381400,5390,5390,5390,5390,0
|
|
20240422,185300,154381400,5390,5390,5390,5390,0
|
|
20240422,185200,154381400,5390,5390,5390,5390,0
|
|
20240422,185100,154381400,5390,5390,5390,5390,0
|
|
20240422,185000,154381400,5390,5390,5390,5390,0
|
|
20240422,184900,154381400,5390,5390,5390,5390,0
|
|
20240422,184800,154381400,5390,5390,5390,5390,0
|
|
20240422,184700,154381400,5390,5390,5390,5390,0
|
|
20240422,184600,154381400,5390,5390,5390,5390,0
|
|
20240422,184500,154381400,5390,5390,5390,5390,0
|
|
20240422,184400,154381400,5390,5390,5390,5390,0
|
|
20240422,184300,154381400,5390,5390,5390,5390,0
|
|
20240422,184200,154381400,5390,5390,5390,5390,0
|
|
20240422,184100,154381400,5390,5390,5390,5390,0
|
|
20240422,184000,154381400,5390,5390,5390,5390,0
|
|
20240422,183900,154381400,5390,5390,5390,5390,0
|
|
20240422,183800,154381400,5390,5390,5390,5390,0
|
|
20240422,183700,154381400,5390,5390,5390,5390,0
|
|
20240422,183600,154381400,5390,5390,5390,5390,0
|
|
20240422,183500,154381400,5390,5390,5390,5390,0
|
|
20240422,183400,154381400,5390,5390,5390,5390,0
|
|
20240422,183300,154381400,5390,5390,5390,5390,0
|
|
20240422,183200,154381400,5390,5390,5390,5390,0
|
|
20240422,183100,154381400,5390,5390,5390,5390,0
|
|
20240422,183000,154381400,5390,5390,5390,5390,0
|
|
20240422,182900,154381400,5390,5390,5390,5390,0
|
|
20240422,182800,154381400,5390,5390,5390,5390,0
|
|
20240422,182700,154381400,5390,5390,5390,5390,2045
|
|
20240422,182600,154381400,5390,5390,5390,5390,0
|
|
20240422,182500,154381400,5390,5390,5390,5390,0
|
|
20240422,182400,154381400,5390,5390,5390,5390,0
|
|
20240422,182300,154381400,5390,5390,5390,5390,0
|
|
20240422,182200,154381400,5390,5390,5390,5390,0
|
|
20240422,182100,154381400,5390,5390,5390,5390,0
|
|
20240422,182000,154381400,5390,5390,5390,5390,0
|
|
20240422,181900,154381400,5390,5390,5390,5390,0
|
|
20240422,181800,154381400,5390,5390,5390,5390,0
|
|
20240422,181700,154381400,5390,5390,5390,5390,0
|
|
20240422,181600,154381400,5390,5390,5390,5390,0
|
|
20240422,181500,154381400,5390,5390,5390,5390,0
|
|
20240422,181400,154381400,5390,5390,5390,5390,0
|
|
20240422,181300,154381400,5390,5390,5390,5390,0
|
|
20240422,181200,154381400,5390,5390,5390,5390,0
|
|
20240422,181100,154381400,5390,5390,5390,5390,0
|
|
20240422,181000,154381400,5390,5390,5390,5390,0
|
|
20240422,180900,154381400,5390,5390,5390,5390,0
|
|
20240422,180800,154381400,5390,5390,5390,5390,0
|
|
20240422,180700,154381400,5390,5390,5390,5390,0
|
|
20240422,180600,154381400,5390,5390,5390,5390,0
|
|
20240422,180500,154381400,5390,5390,5390,5390,0
|
|
20240422,180400,154381400,5390,5390,5390,5390,0
|
|
20240422,180300,154381400,5390,5390,5390,5390,0
|
|
20240422,180200,154381400,5390,5390,5390,5390,0
|
|
20240422,180100,154381400,5390,5390,5390,5390,0
|
|
20240422,180000,154381400,5390,5390,5390,5390,0
|
|
20240422,175900,154381400,5390,5390,5390,5390,0
|
|
20240422,175800,154381400,5390,5390,5390,5390,0
|
|
20240422,175700,154381400,5390,5390,5390,5390,2045
|
|
20240422,175600,154381400,5390,5390,5390,5390,0
|
|
20240422,175500,154381400,5390,5390,5390,5390,0
|
|
20240422,175400,154381400,5390,5390,5390,5390,0
|
|
20240422,175300,154381400,5390,5390,5390,5390,0
|
|
20240422,175200,154381400,5390,5390,5390,5390,0
|
|
20240422,175100,154381400,5390,5390,5390,5390,0
|
|
20240422,175000,154381400,5390,5390,5390,5390,0
|
|
20240422,174900,154381400,5390,5390,5390,5390,0
|
|
20240422,174800,154381400,5390,5390,5390,5390,0
|
|
20240422,174700,154381400,5390,5390,5390,5390,0
|
|
20240422,174600,154381400,5390,5390,5390,5390,0
|
|
20240422,174500,154381400,5390,5390,5390,5390,0
|
|
20240422,174400,154381400,5390,5390,5390,5390,0
|
|
20240422,174300,154381400,5390,5390,5390,5390,0
|
|
20240422,174200,154381400,5390,5390,5390,5390,0
|
|
20240422,174100,154381400,5390,5390,5390,5390,0
|
|
20240422,174000,154381400,5390,5390,5390,5390,0
|
|
20240422,173900,154381400,5390,5390,5390,5390,0
|
|
20240422,173800,154381400,5390,5390,5390,5390,0
|
|
20240422,173700,154381400,5390,5390,5390,5390,0
|
|
20240422,173600,154381400,5390,5390,5390,5390,0
|
|
20240422,173500,154381400,5390,5390,5390,5390,0
|
|
20240422,173400,154381400,5390,5390,5390,5390,0
|
|
20240422,173300,154381400,5390,5390,5390,5390,0
|
|
20240422,173200,154381400,5390,5390,5390,5390,0
|
|
20240422,173100,154381400,5390,5390,5390,5390,0
|
|
20240422,173000,154381400,5390,5390,5390,5390,0
|
|
20240422,172900,154381400,5390,5390,5390,5390,0
|
|
20240422,172800,154381400,5390,5390,5390,5390,0
|
|
20240422,172700,154381400,5390,5390,5390,5390,2045
|
|
20240422,172600,154381400,5390,5390,5390,5390,0
|
|
20240422,172500,154381400,5390,5390,5390,5390,0
|
|
20240422,172400,154381400,5390,5390,5390,5390,0
|
|
20240422,172300,154381400,5390,5390,5390,5390,0
|
|
20240422,172200,154381400,5390,5390,5390,5390,0
|
|
20240422,172100,154381400,5390,5390,5390,5390,0
|
|
20240422,172000,154381400,5390,5390,5390,5390,0
|
|
20240422,171900,154381400,5390,5390,5390,5390,0
|
|
20240422,171800,154381400,5390,5390,5390,5390,0
|
|
20240422,171700,154381400,5390,5390,5390,5390,0
|
|
20240422,171600,154381400,5390,5390,5390,5390,0
|
|
20240422,171500,154381400,5390,5390,5390,5390,0
|
|
20240422,171400,154381400,5390,5390,5390,5390,0
|
|
20240422,171300,154381400,5390,5390,5390,5390,0
|
|
20240422,171200,154381400,5390,5390,5390,5390,0
|
|
20240422,171100,154381400,5390,5390,5390,5390,0
|
|
20240422,171000,154381400,5390,5390,5390,5390,0
|
|
20240422,170900,154381400,5390,5390,5390,5390,0
|
|
20240422,170800,154381400,5390,5390,5390,5390,0
|
|
20240422,170700,154381400,5390,5390,5390,5390,0
|
|
20240422,170600,154381400,5390,5390,5390,5390,0
|
|
20240422,170500,154381400,5390,5390,5390,5390,0
|
|
20240422,170400,154381400,5390,5390,5390,5390,0
|
|
20240422,170300,154381400,5390,5390,5390,5390,0
|
|
20240422,170200,154381400,5390,5390,5390,5390,0
|
|
20240422,170100,154381400,5390,5390,5390,5390,0
|
|
20240422,170000,154381400,5390,5390,5390,5390,0
|
|
20240422,165900,154381400,5390,5390,5390,5390,0
|
|
20240422,165800,154381400,5390,5390,5390,5390,0
|
|
20240422,165700,154381400,5390,5390,5390,5390,2045
|
|
20240422,165600,154381400,5390,5390,5390,5390,0
|
|
20240422,165500,154381400,5390,5390,5390,5390,0
|
|
20240422,165400,154381400,5390,5390,5390,5390,0
|
|
20240422,165300,154381400,5390,5390,5390,5390,0
|
|
20240422,165200,154381400,5390,5390,5390,5390,0
|
|
20240422,165100,154381400,5390,5390,5390,5390,0
|
|
20240422,165000,154381400,5390,5390,5390,5390,0
|
|
20240422,164900,154381400,5390,5390,5390,5390,0
|
|
20240422,164800,154381400,5390,5390,5390,5390,0
|
|
20240422,164700,154381400,5390,5390,5390,5390,0
|
|
20240422,164600,154381400,5390,5390,5390,5390,0
|
|
20240422,164500,154381400,5390,5390,5390,5390,0
|
|
20240422,164400,154381400,5390,5390,5390,5390,0
|
|
20240422,164300,154381400,5390,5390,5390,5390,0
|
|
20240422,164200,154381400,5390,5390,5390,5390,0
|
|
20240422,164100,154381400,5390,5390,5390,5390,0
|
|
20240422,164000,154381400,5390,5390,5390,5390,0
|
|
20240422,163900,154381400,5390,5390,5390,5390,0
|
|
20240422,163800,154381400,5390,5390,5390,5390,0
|
|
20240422,163700,154381400,5390,5390,5390,5390,0
|
|
20240422,163600,154381400,5390,5390,5390,5390,0
|
|
20240422,163500,154381400,5390,5390,5390,5390,0
|
|
20240422,163400,154381400,5390,5390,5390,5390,0
|
|
20240422,163300,154381400,5390,5390,5390,5390,0
|
|
20240422,163200,154381400,5390,5390,5390,5390,0
|
|
20240422,163100,154381400,5390,5390,5390,5390,0
|
|
20240422,163000,154381400,5390,5390,5390,5390,0
|
|
20240422,162900,154381400,5390,5390,5390,5390,0
|
|
20240422,162800,154381400,5390,5390,5390,5390,0
|
|
20240422,162700,154381400,5390,5390,5390,5390,2045
|
|
20240422,162600,154381400,5390,5390,5390,5390,0
|
|
20240422,162500,154381400,5390,5390,5390,5390,0
|
|
20240422,162400,154381400,5390,5390,5390,5390,0
|
|
20240422,162300,154381400,5390,5390,5390,5390,0
|
|
20240422,162200,154381400,5390,5390,5390,5390,0
|
|
20240422,162100,154381400,5390,5390,5390,5390,0
|
|
20240422,162000,154381400,5390,5390,5390,5390,0
|
|
20240422,161900,154381400,5390,5390,5390,5390,0
|
|
20240422,161800,154381400,5390,5390,5390,5390,0
|
|
20240422,161700,154381400,5390,5390,5390,5390,0
|
|
20240422,161600,154381400,5390,5390,5390,5390,0
|
|
20240422,161500,154381400,5390,5390,5390,5390,0
|
|
20240422,161400,154381400,5390,5390,5390,5390,0
|
|
20240422,161300,154381400,5390,5390,5390,5390,0
|
|
20240422,161200,154381400,5390,5390,5390,5390,0
|
|
20240422,161100,154381400,5390,5390,5390,5390,0
|
|
20240422,161000,154381400,5390,5390,5390,5390,0
|
|
20240422,160900,154381400,5390,5390,5390,5390,0
|
|
20240422,160800,154381400,5390,5390,5390,5390,0
|
|
20240422,160700,154381400,5390,5390,5390,5390,0
|
|
20240422,160600,154381400,5390,5390,5390,5390,0
|
|
20240422,160500,154381400,5390,5390,5390,5390,0
|
|
20240422,160400,154381400,5390,5390,5390,5390,0
|
|
20240422,160300,154381400,5390,5390,5390,5390,0
|
|
20240422,160200,154381400,5390,5390,5390,5390,0
|
|
20240422,160100,154381400,5390,5390,5390,5390,0
|
|
20240422,160000,154381400,5390,5390,5390,5390,0
|
|
20240422,155900,154381400,5390,5390,5390,5390,0
|
|
20240422,155800,154381400,5390,5390,5390,5390,0
|
|
20240422,155700,154381400,5390,5390,5390,5390,2045
|
|
20240422,155600,154381400,5390,5390,5390,5390,0
|
|
20240422,155500,154381400,5390,5390,5390,5390,0
|
|
20240422,155400,154381400,5390,5390,5390,5390,0
|
|
20240422,155300,154381400,5390,5390,5390,5390,0
|
|
20240422,155200,154381400,5390,5390,5390,5390,0
|
|
20240422,155100,154381400,5390,5390,5390,5390,0
|
|
20240422,155000,154381400,5390,5390,5390,5390,0
|
|
20240422,154900,154381400,5390,5390,5390,5390,0
|
|
20240422,154800,154381400,5390,5390,5390,5390,0
|
|
20240422,154700,154381400,5390,5390,5390,5390,0
|
|
20240422,154600,154381400,5390,5390,5390,5390,0
|
|
20240422,154500,154381400,5390,5390,5390,5390,0
|
|
20240422,154400,154381400,5390,5390,5390,5390,0
|
|
20240422,154300,154381400,5390,5390,5390,5390,0
|
|
20240422,154200,154381400,5390,5390,5390,5390,0
|
|
20240422,154100,154381400,5390,5390,5390,5390,0
|
|
20240422,154000,154381400,5390,5390,5390,5390,0
|
|
20240422,153900,154381400,5390,5390,5390,5390,0
|
|
20240422,153800,154381400,5390,5390,5390,5390,0
|
|
20240422,153700,154381400,5390,5390,5390,5390,0
|
|
20240422,153600,154381400,5390,5390,5390,5390,0
|
|
20240422,153500,154381400,5390,5390,5390,5390,0
|
|
20240422,153400,154381400,5390,5390,5390,5390,0
|
|
20240422,153300,154381400,5390,5390,5390,5390,0
|
|
20240422,153200,154381400,5390,5390,5390,5390,0
|
|
20240422,153100,154381400,5390,5390,5390,5390,0
|
|
20240422,153000,154381400,5390,5390,5390,5390,2045
|
|
20240422,152900,143358850,5430,5430,5430,5430,0
|
|
20240422,152800,143358850,5430,5430,5430,5430,0
|
|
20240422,152700,143358850,5430,5430,5430,5430,0
|
|
20240422,152600,143358850,5430,5430,5430,5430,0
|
|
20240422,152500,143358850,5430,5430,5430,5430,0
|
|
20240422,152400,143358850,5430,5430,5430,5430,0
|
|
20240422,152300,143358850,5430,5430,5430,5430,0
|
|
20240422,152200,143358850,5430,5430,5430,5430,0
|
|
20240422,152100,143358850,5430,5430,5430,5430,0
|
|
20240422,152000,143358850,5430,5430,5430,5430,0
|
|
20240422,151900,143358850,5430,5430,5430,5430,0
|
|
20240422,151800,143358850,5430,5430,5430,5430,33
|
|
20240422,151700,143179660,5420,5420,5420,5420,0
|
|
20240422,151600,143179660,5420,5420,5420,5420,2
|
|
20240422,151500,143168820,5420,5420,5420,5420,0
|
|
20240422,151400,143168820,5420,5420,5420,5420,0
|
|
20240422,151300,143168820,5420,5420,5420,5420,0
|
|
20240422,151200,143168820,5420,5420,5420,5420,1
|
|
20240422,151100,143163400,5420,5420,5420,5420,0
|
|
20240422,151000,143163400,5420,5420,5420,5420,0
|
|
20240422,150900,143163400,5420,5420,5420,5420,0
|
|
20240422,150800,143163400,5420,5420,5420,5420,0
|
|
20240422,150700,143163400,5420,5420,5420,5420,0
|
|
20240422,150600,143163400,5420,5410,5420,5410,200
|
|
20240422,150500,142080170,5410,5410,5410,5410,0
|
|
20240422,150400,142080170,5410,5410,5410,5410,0
|
|
20240422,150300,142080170,5410,5410,5410,5410,0
|
|
20240422,150200,142080170,5410,5410,5410,5410,0
|
|
20240422,150100,142080170,5410,5410,5410,5410,305
|
|
20240422,150000,140430120,5410,5410,5410,5410,0
|
|
20240422,145900,140430120,5410,5400,5410,5400,205
|
|
20240422,145800,139323080,5410,5410,5410,5410,0
|
|
20240422,145700,139323080,5410,5410,5410,5410,0
|
|
20240422,145600,139323080,5410,5410,5410,5410,0
|
|
20240422,145500,139323080,5410,5410,5410,5410,0
|
|
20240422,145400,139323080,5410,5410,5410,5410,0
|
|
20240422,145300,139323080,5410,5410,5410,5410,0
|
|
20240422,145200,139323080,5410,5410,5410,5410,100
|
|
20240422,145100,138782080,5410,5410,5410,5410,0
|
|
20240422,145000,138782080,5410,5410,5410,5410,0
|
|
20240422,144900,138782080,5410,5410,5410,5410,0
|
|
20240422,144800,138782080,5410,5410,5410,5410,0
|
|
20240422,144700,138782080,5410,5410,5410,5410,196
|
|
20240422,144600,137721720,5400,5400,5400,5400,0
|
|
20240422,144500,137721720,5400,5400,5400,5400,0
|
|
20240422,144400,137721720,5400,5400,5400,5400,0
|
|
20240422,144300,137721720,5400,5400,5400,5400,200
|
|
20240422,144200,136641720,5410,5410,5410,5410,0
|
|
20240422,144100,136641720,5410,5410,5410,5410,0
|
|
20240422,144000,136641720,5410,5410,5410,5410,0
|
|
20240422,143900,136641720,5410,5410,5410,5410,0
|
|
20240422,143800,136641720,5410,5410,5410,5410,15
|
|
20240422,143700,136560570,5400,5400,5400,5400,40
|
|
20240422,143600,136344570,5410,5410,5410,5410,0
|
|
20240422,143500,136344570,5410,5410,5410,5410,0
|
|
20240422,143400,136344570,5410,5410,5410,5410,70
|
|
20240422,143300,135965870,5410,5410,5410,5410,0
|
|
20240422,143200,135965870,5410,5410,5410,5410,0
|
|
20240422,143100,135965870,5410,5410,5410,5410,0
|
|
20240422,143000,135965870,5410,5410,5410,5410,0
|
|
20240422,142900,135965870,5410,5410,5410,5410,0
|
|
20240422,142800,135965870,5410,5410,5410,5410,0
|
|
20240422,142700,135965870,5410,5410,5410,5410,0
|
|
20240422,142600,135965870,5410,5410,5410,5410,0
|
|
20240422,142500,135965870,5410,5410,5410,5410,0
|
|
20240422,142400,135965870,5410,5410,5410,5410,0
|
|
20240422,142300,135965870,5410,5410,5410,5410,0
|
|
20240422,142200,135965870,5410,5410,5410,5410,319
|
|
20240422,142100,134240080,5430,5430,5430,5430,0
|
|
20240422,142000,134240080,5430,5430,5430,5430,0
|
|
20240422,141900,134240080,5430,5430,5430,5430,0
|
|
20240422,141800,134240080,5430,5430,5430,5430,3
|
|
20240422,141700,134223790,5430,5430,5430,5430,90
|
|
20240422,141600,133735090,5420,5420,5420,5420,0
|
|
20240422,141500,133735090,5420,5420,5420,5420,2
|
|
20240422,141400,133724250,5420,5420,5420,5420,0
|
|
20240422,141300,133724250,5420,5420,5420,5420,0
|
|
20240422,141200,133724250,5420,5420,5420,5420,0
|
|
20240422,141100,133724250,5420,5420,5420,5420,0
|
|
20240422,141000,133724250,5420,5420,5420,5420,0
|
|
20240422,140900,133724250,5420,5420,5420,5420,0
|
|
20240422,140800,133724250,5420,5420,5420,5420,0
|
|
20240422,140700,133724250,5420,5420,5420,5420,1
|
|
20240422,140600,133718830,5420,5420,5420,5420,0
|
|
20240422,140500,133718830,5420,5420,5420,5420,0
|
|
20240422,140400,133718830,5420,5420,5420,5420,0
|
|
20240422,140300,133718830,5420,5420,5420,5420,0
|
|
20240422,140200,133718830,5420,5420,5420,5420,0
|
|
20240422,140100,133718830,5420,5420,5420,5420,0
|
|
20240422,140000,133718830,5420,5420,5420,5420,0
|
|
20240422,135900,133718830,5420,5420,5420,5420,0
|
|
20240422,135800,133718830,5420,5420,5420,5420,0
|
|
20240422,135700,133718830,5420,5420,5420,5420,60
|
|
20240422,135600,133393630,5420,5420,5420,5420,0
|
|
20240422,135500,133393630,5420,5420,5420,5420,0
|
|
20240422,135400,133393630,5420,5420,5420,5420,240
|
|
20240422,135300,132092830,5410,5410,5410,5410,0
|
|
20240422,135200,132092830,5410,5410,5410,5410,0
|
|
20240422,135100,132092830,5410,5420,5420,5410,463
|
|
20240422,135000,129583460,5420,5420,5420,5420,316
|
|
20240422,134900,127870740,5420,5420,5420,5420,185
|
|
20240422,134800,126868040,5420,5420,5420,5420,0
|
|
20240422,134700,126868040,5420,5420,5420,5420,5
|
|
20240422,134600,126840940,5420,5420,5420,5420,0
|
|
20240422,134500,126840940,5420,5420,5420,5420,0
|
|
20240422,134400,126840940,5420,5420,5420,5420,0
|
|
20240422,134300,126840940,5420,5420,5420,5420,0
|
|
20240422,134200,126840940,5420,5420,5420,5420,500
|
|
20240422,134100,124130940,5420,5420,5420,5420,0
|
|
20240422,134000,124130940,5420,5420,5420,5420,0
|
|
20240422,133900,124130940,5420,5420,5420,5420,0
|
|
20240422,133800,124130940,5420,5420,5420,5420,0
|
|
20240422,133700,124130940,5420,5420,5420,5420,0
|
|
20240422,133600,124130940,5420,5420,5420,5420,0
|
|
20240422,133500,124130940,5420,5420,5420,5420,6
|
|
20240422,133400,124098420,5420,5420,5420,5420,0
|
|
20240422,133300,124098420,5420,5420,5420,5420,0
|
|
20240422,133200,124098420,5420,5420,5420,5420,0
|
|
20240422,133100,124098420,5420,5420,5420,5420,55
|
|
20240422,133000,123800320,5410,5410,5410,5410,1
|
|
20240422,132900,123794910,5410,5410,5410,5410,92
|
|
20240422,132800,123297190,5410,5410,5410,5410,0
|
|
20240422,132700,123297190,5410,5410,5410,5410,0
|
|
20240422,132600,123297190,5410,5420,5420,5410,21
|
|
20240422,132500,123183380,5420,5420,5420,5420,2
|
|
20240422,132400,123172540,5410,5410,5410,5410,0
|
|
20240422,132300,123172540,5410,5410,5410,5410,0
|
|
20240422,132200,123172540,5410,5410,5410,5410,0
|
|
20240422,132100,123172540,5410,5410,5410,5410,1
|
|
20240422,132000,123167130,5410,5410,5410,5410,1
|
|
20240422,131900,123161720,5440,5440,5440,5440,0
|
|
20240422,131800,123161720,5440,5440,5440,5440,0
|
|
20240422,131700,123161720,5440,5440,5440,5440,0
|
|
20240422,131600,123161720,5440,5440,5440,5440,0
|
|
20240422,131500,123161720,5440,5440,5440,5440,0
|
|
20240422,131400,123161720,5440,5440,5440,5440,50
|
|
20240422,131300,122889720,5440,5440,5440,5440,0
|
|
20240422,131200,122889720,5440,5440,5440,5440,4
|
|
20240422,131100,122867960,5410,5410,5410,5410,0
|
|
20240422,131000,122867960,5410,5410,5410,5410,0
|
|
20240422,130900,122867960,5410,5410,5410,5410,0
|
|
20240422,130800,122867960,5410,5410,5410,5410,0
|
|
20240422,130700,122867960,5410,5410,5410,5410,0
|
|
20240422,130600,122867960,5410,5410,5410,5410,0
|
|
20240422,130500,122867960,5410,5410,5410,5410,0
|
|
20240422,130400,122867960,5410,5410,5410,5410,0
|
|
20240422,130300,122867960,5410,5410,5410,5410,0
|
|
20240422,130200,122867960,5410,5410,5410,5410,0
|
|
20240422,130100,122867960,5410,5410,5410,5410,0
|
|
20240422,130000,122867960,5410,5410,5410,5410,0
|
|
20240422,125900,122867960,5410,5410,5410,5410,0
|
|
20240422,125800,122867960,5410,5410,5410,5410,0
|
|
20240422,125700,122867960,5410,5410,5410,5410,0
|
|
20240422,125600,122867960,5410,5410,5410,5410,0
|
|
20240422,125500,122867960,5410,5410,5410,5410,0
|
|
20240422,125400,122867960,5410,5420,5420,5410,701
|
|
20240422,125300,119074470,5450,5450,5450,5450,0
|
|
20240422,125200,119074470,5450,5450,5450,5450,0
|
|
20240422,125100,119074470,5450,5450,5450,5450,0
|
|
20240422,125000,119074470,5450,5450,5450,5450,0
|
|
20240422,124900,119074470,5450,5450,5450,5450,0
|
|
20240422,124800,119074470,5450,5450,5450,5450,0
|
|
20240422,124700,119074470,5450,5450,5450,5450,0
|
|
20240422,124600,119074470,5450,5450,5450,5450,0
|
|
20240422,124500,119074470,5450,5450,5450,5450,0
|
|
20240422,124400,119074470,5450,5450,5450,5450,0
|
|
20240422,124300,119074470,5450,5450,5450,5450,0
|
|
20240422,124200,119074470,5450,5450,5450,5450,0
|
|
20240422,124100,119074470,5450,5450,5450,5450,4
|
|
20240422,124000,119052670,5410,5440,5440,5410,2000
|
|
20240422,123900,108199190,5430,5430,5430,5430,0
|
|
20240422,123800,108199190,5430,5430,5430,5430,32
|
|
20240422,123700,108025430,5430,5430,5430,5430,0
|
|
20240422,123600,108025430,5430,5430,5430,5430,0
|
|
20240422,123500,108025430,5430,5430,5430,5430,0
|
|
20240422,123400,108025430,5430,5430,5430,5430,0
|
|
20240422,123300,108025430,5430,5430,5430,5430,0
|
|
20240422,123200,108025430,5430,5430,5430,5430,110
|
|
20240422,123100,107428130,5440,5440,5440,5440,0
|
|
20240422,123000,107428130,5440,5440,5440,5440,0
|
|
20240422,122900,107428130,5440,5440,5440,5440,0
|
|
20240422,122800,107428130,5440,5440,5440,5440,0
|
|
20240422,122700,107428130,5440,5440,5440,5440,0
|
|
20240422,122600,107428130,5440,5440,5440,5440,488
|
|
20240422,122500,104773410,5430,5430,5430,5430,0
|
|
20240422,122400,104773410,5430,5430,5430,5430,0
|
|
20240422,122300,104773410,5430,5430,5430,5430,10
|
|
20240422,122200,104719110,5440,5440,5440,5440,0
|
|
20240422,122100,104719110,5440,5440,5440,5440,1
|
|
20240422,122000,104713670,5440,5440,5440,5440,0
|
|
20240422,121900,104713670,5440,5440,5440,5440,0
|
|
20240422,121800,104713670,5440,5440,5440,5440,0
|
|
20240422,121700,104713670,5440,5440,5440,5440,200
|
|
20240422,121600,103625670,5440,5440,5440,5440,0
|
|
20240422,121500,103625670,5440,5440,5440,5440,0
|
|
20240422,121400,103625670,5440,5440,5440,5440,0
|
|
20240422,121300,103625670,5440,5440,5440,5440,0
|
|
20240422,121200,103625670,5440,5440,5440,5440,0
|
|
20240422,121100,103625670,5440,5440,5440,5440,0
|
|
20240422,121000,103625670,5440,5440,5440,5440,4
|
|
20240422,120900,103603910,5440,5440,5440,5440,0
|
|
20240422,120800,103603910,5440,5440,5440,5440,0
|
|
20240422,120700,103603910,5440,5440,5440,5440,0
|
|
20240422,120600,103603910,5440,5440,5440,5440,2
|
|
20240422,120500,103593030,5430,5430,5430,5430,0
|
|
20240422,120400,103593030,5430,5430,5430,5430,0
|
|
20240422,120300,103593030,5430,5430,5430,5430,0
|
|
20240422,120200,103593030,5430,5430,5430,5430,0
|
|
20240422,120100,103593030,5430,5430,5430,5430,168
|
|
20240422,120000,102680790,5420,5420,5420,5420,0
|
|
20240422,115900,102680790,5420,5420,5420,5420,0
|
|
20240422,115800,102680790,5420,5420,5420,5420,0
|
|
20240422,115700,102680790,5420,5420,5420,5420,0
|
|
20240422,115600,102680790,5420,5420,5420,5420,0
|
|
20240422,115500,102680790,5420,5420,5420,5420,0
|
|
20240422,115400,102680790,5420,5420,5420,5420,0
|
|
20240422,115300,102680790,5420,5420,5420,5420,0
|
|
20240422,115200,102680790,5420,5420,5420,5420,0
|
|
20240422,115100,102680790,5420,5420,5420,5420,0
|
|
20240422,115000,102680790,5420,5420,5420,5420,80
|
|
20240422,114900,102247190,5410,5410,5410,5410,0
|
|
20240422,114800,102247190,5410,5410,5410,5410,0
|
|
20240422,114700,102247190,5410,5410,5410,5410,0
|
|
20240422,114600,102247190,5410,5410,5410,5410,0
|
|
20240422,114500,102247190,5410,5410,5410,5410,0
|
|
20240422,114400,102247190,5410,5410,5410,5410,0
|
|
20240422,114300,102247190,5410,5410,5410,5410,0
|
|
20240422,114200,102247190,5410,5410,5410,5410,0
|
|
20240422,114100,102247190,5410,5410,5410,5410,0
|
|
20240422,114000,102247190,5410,5420,5420,5410,4210
|
|
20240422,113900,79431550,5430,5430,5430,5430,1
|
|
20240422,113800,79426120,5420,5420,5420,5420,0
|
|
20240422,113700,79426120,5420,5420,5420,5420,2
|
|
20240422,113600,79415280,5430,5430,5430,5430,203
|
|
20240422,113500,78312990,5430,5430,5430,5430,100
|
|
20240422,113400,77769990,5420,5420,5420,5420,0
|
|
20240422,113300,77769990,5420,5420,5420,5420,0
|
|
20240422,113200,77769990,5420,5420,5420,5420,1
|
|
20240422,113100,77764570,5420,5420,5420,5420,0
|
|
20240422,113000,77764570,5420,5420,5420,5420,0
|
|
20240422,112900,77764570,5420,5420,5420,5420,0
|
|
20240422,112800,77764570,5420,5420,5420,5420,20
|
|
20240422,112700,77656170,5420,5420,5420,5420,100
|
|
20240422,112600,77114170,5430,5430,5430,5430,0
|
|
20240422,112500,77114170,5430,5440,5440,5430,51
|
|
20240422,112400,76837230,5430,5430,5430,5430,200
|
|
20240422,112300,75751230,5440,5440,5440,5440,0
|
|
20240422,112200,75751230,5440,5440,5440,5440,0
|
|
20240422,112100,75751230,5440,5440,5440,5440,1
|
|
20240422,112000,75745790,5420,5420,5420,5420,0
|
|
20240422,111900,75745790,5420,5420,5420,5420,20
|
|
20240422,111800,75637390,5420,5420,5420,5420,0
|
|
20240422,111700,75637390,5420,5420,5420,5420,0
|
|
20240422,111600,75637390,5420,5420,5420,5420,0
|
|
20240422,111500,75637390,5420,5420,5420,5420,0
|
|
20240422,111400,75637390,5420,5420,5420,5420,0
|
|
20240422,111300,75637390,5420,5420,5420,5420,0
|
|
20240422,111200,75637390,5420,5420,5420,5420,0
|
|
20240422,111100,75637390,5420,5420,5420,5420,0
|
|
20240422,111000,75637390,5420,5420,5420,5420,90
|
|
20240422,110900,75149590,5420,5420,5420,5420,0
|
|
20240422,110800,75149590,5420,5420,5420,5420,0
|
|
20240422,110700,75149590,5420,5420,5420,5420,0
|
|
20240422,110600,75149590,5420,5420,5420,5420,0
|
|
20240422,110500,75149590,5420,5420,5420,5420,0
|
|
20240422,110400,75149590,5420,5420,5420,5420,0
|
|
20240422,110300,75149590,5420,5420,5420,5420,12
|
|
20240422,110200,75084550,5420,5420,5420,5420,0
|
|
20240422,110100,75084550,5420,5420,5420,5420,0
|
|
20240422,110000,75084550,5420,5420,5420,5420,0
|
|
20240422,105900,75084550,5420,5420,5420,5420,0
|
|
20240422,105800,75084550,5420,5420,5420,5420,0
|
|
20240422,105700,75084550,5420,5420,5420,5420,0
|
|
20240422,105600,75084550,5420,5420,5420,5420,0
|
|
20240422,105500,75084550,5420,5420,5420,5420,0
|
|
20240422,105400,75084550,5420,5420,5420,5420,0
|
|
20240422,105300,75084550,5420,5420,5420,5420,0
|
|
20240422,105200,75084550,5420,5420,5420,5420,0
|
|
20240422,105100,75084550,5420,5420,5420,5420,0
|
|
20240422,105000,75084550,5420,5420,5420,5420,0
|
|
20240422,104900,75084550,5420,5420,5420,5420,0
|
|
20240422,104800,75084550,5420,5420,5420,5420,0
|
|
20240422,104700,75084550,5420,5420,5420,5420,0
|
|
20240422,104600,75084550,5420,5420,5420,5420,0
|
|
20240422,104500,75084550,5420,5420,5420,5420,50
|
|
20240422,104400,74813550,5420,5440,5440,5420,1500
|
|
20240422,104300,66670540,5440,5440,5440,5440,0
|
|
20240422,104200,66670540,5440,5440,5440,5440,0
|
|
20240422,104100,66670540,5440,5440,5440,5440,0
|
|
20240422,104000,66670540,5440,5440,5440,5440,0
|
|
20240422,103900,66670540,5440,5440,5440,5440,10
|
|
20240422,103800,66616140,5440,5440,5440,5440,20
|
|
20240422,103700,66507340,5440,5440,5440,5440,0
|
|
20240422,103600,66507340,5440,5440,5440,5440,100
|
|
20240422,103500,65963340,5440,5440,5440,5440,99
|
|
20240422,103400,65424780,5430,5430,5430,5430,0
|
|
20240422,103300,65424780,5430,5430,5430,5430,0
|
|
20240422,103200,65424780,5430,5430,5430,5430,0
|
|
20240422,103100,65424780,5430,5430,5430,5430,3
|
|
20240422,103000,65408490,5430,5440,5440,5430,100
|
|
20240422,102900,64864800,5430,5430,5430,5430,0
|
|
20240422,102800,64864800,5430,5430,5430,5430,0
|
|
20240422,102700,64864800,5430,5430,5430,5430,0
|
|
20240422,102600,64864800,5430,5430,5430,5430,0
|
|
20240422,102500,64864800,5430,5430,5430,5430,0
|
|
20240422,102400,64864800,5430,5430,5430,5430,0
|
|
20240422,102300,64864800,5430,5430,5430,5430,0
|
|
20240422,102200,64864800,5430,5430,5430,5430,0
|
|
20240422,102100,64864800,5430,5430,5430,5430,0
|
|
20240422,102000,64864800,5430,5430,5430,5430,0
|
|
20240422,101900,64864800,5430,5430,5430,5430,0
|
|
20240422,101800,64864800,5430,5430,5430,5430,0
|
|
20240422,101700,64864800,5430,5430,5430,5430,0
|
|
20240422,101600,64864800,5430,5430,5430,5430,0
|
|
20240422,101500,64864800,5430,5430,5430,5430,0
|
|
20240422,101400,64864800,5430,5430,5430,5430,0
|
|
20240422,101300,64864800,5430,5430,5430,5430,0
|
|
20240422,101200,64864800,5430,5430,5430,5430,0
|
|
20240422,101100,64864800,5430,5430,5430,5430,0
|
|
20240422,101000,64864800,5430,5430,5430,5430,0
|
|
20240422,100900,64864800,5430,5430,5430,5430,9
|
|
20240422,100800,64815930,5430,5430,5430,5430,0
|
|
20240422,100700,64815930,5430,5430,5430,5430,1
|
|
20240422,100600,64810500,5460,5460,5460,5460,0
|
|
20240422,100500,64810500,5460,5460,5460,5460,3
|
|
20240422,100400,64794120,5460,5460,5460,5460,1
|
|
20240422,100300,64788660,5460,5450,5460,5450,103
|
|
20240422,100200,64227290,5450,5450,5450,5450,0
|
|
20240422,100100,64227290,5450,5450,5450,5450,12
|
|
20240422,100000,64161890,5450,5450,5450,5450,0
|
|
20240422,095900,64161890,5450,5450,5450,5450,0
|
|
20240422,095800,64161890,5450,5450,5450,5450,0
|
|
20240422,095700,64161890,5450,5450,5450,5450,0
|
|
20240422,095600,64161890,5450,5450,5450,5450,35
|
|
20240422,095500,63971140,5430,5430,5430,5430,0
|
|
20240422,095400,63971140,5430,5430,5430,5430,0
|
|
20240422,095300,63971140,5430,5430,5430,5430,400
|
|
20240422,095200,61799140,5460,5460,5460,5460,5
|
|
20240422,095100,61771840,5460,5460,5460,5460,0
|
|
20240422,095000,61771840,5460,5460,5460,5460,120
|
|
20240422,094900,61116640,5460,5460,5460,5460,0
|
|
20240422,094800,61116640,5460,5460,5460,5460,15
|
|
20240422,094700,61034740,5460,5450,5460,5450,200
|
|
20240422,094600,59942790,5460,5460,5460,5460,0
|
|
20240422,094500,59942790,5460,5460,5460,5460,0
|
|
20240422,094400,59942790,5460,5460,5460,5460,0
|
|
20240422,094300,59942790,5460,5460,5460,5460,27
|
|
20240422,094200,59795370,5460,5460,5460,5460,102
|
|
20240422,094100,59238450,5460,5460,5460,5460,0
|
|
20240422,094000,59238450,5460,5460,5460,5460,0
|
|
20240422,093900,59238450,5460,5460,5460,5460,0
|
|
20240422,093800,59238450,5460,5460,5460,5460,0
|
|
20240422,093700,59238450,5460,5460,5460,5460,0
|
|
20240422,093600,59238450,5460,5460,5460,5460,2
|
|
20240422,093500,59227530,5460,5460,5460,5460,1
|
|
20240422,093400,59222070,5430,5430,5430,5430,2
|
|
20240422,093300,59211210,5410,5410,5410,5410,0
|
|
20240422,093200,59211210,5410,5440,5440,5410,1251
|
|
20240422,093100,52437840,5440,5440,5440,5440,109
|
|
20240422,093000,51844880,5440,5440,5440,5440,0
|
|
20240422,092900,51844880,5440,5440,5440,5440,0
|
|
20240422,092800,51844880,5440,5480,5480,5440,1001
|
|
20240422,092700,46391430,5480,5480,5480,5480,20
|
|
20240422,092600,46281830,5480,5480,5480,5480,25
|
|
20240422,092500,46144830,5480,5480,5480,5480,0
|
|
20240422,092400,46144830,5480,5480,5480,5480,200
|
|
20240422,092300,45048830,5480,5480,5480,5480,1
|
|
20240422,092200,45043350,5480,5480,5480,5480,0
|
|
20240422,092100,45043350,5480,5480,5480,5480,0
|
|
20240422,092000,45043350,5480,5470,5480,5470,514
|
|
20240422,091900,42229640,5470,5470,5470,5470,0
|
|
20240422,091800,42229640,5470,5470,5470,5470,0
|
|
20240422,091700,42229640,5470,5470,5470,5470,101
|
|
20240422,091600,41677170,5470,5470,5470,5470,288
|
|
20240422,091500,40101810,5470,5450,5470,5450,4
|
|
20240422,091400,40079990,5450,5450,5450,5450,21
|
|
20240422,091300,39965540,5420,5420,5420,5420,0
|
|
20240422,091200,39965540,5420,5420,5420,5420,5
|
|
20240422,091100,39938440,5450,5450,5450,5450,25
|
|
20240422,091000,39802190,5460,5440,5460,5420,1210
|
|
20240422,090900,33240030,5470,5450,5470,5450,541
|
|
20240422,090800,30280790,5440,5440,5440,5440,0
|
|
20240422,090700,30280790,5440,5440,5440,5440,55
|
|
20240422,090600,29981590,5440,5410,5440,5410,14
|
|
20240422,090500,29905640,5430,5410,5430,5410,415
|
|
20240422,090400,27658760,5390,5400,5400,5390,161
|
|
20240422,090300,26790870,5420,5420,5420,5420,1
|
|
20240422,090200,26785450,5390,5400,5410,5390,113
|
|
20240422,090100,26176030,5390,5380,5390,5380,1936
|
|
20240422,090000,15760330,5370,5380,5380,5370,2930
|