638 lines
30 KiB
CSV
638 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240422,193500,698108600,5930,5930,5930,5930,1152
|
|
20240422,193400,698108600,5930,5930,5930,5930,0
|
|
20240422,193300,698108600,5930,5930,5930,5930,0
|
|
20240422,193200,698108600,5930,5930,5930,5930,0
|
|
20240422,193100,698108600,5930,5930,5930,5930,0
|
|
20240422,193000,698108600,5930,5930,5930,5930,0
|
|
20240422,192900,698108600,5930,5930,5930,5930,0
|
|
20240422,192800,698108600,5930,5930,5930,5930,0
|
|
20240422,192700,698108600,5930,5930,5930,5930,0
|
|
20240422,192600,698108600,5930,5930,5930,5930,0
|
|
20240422,192500,698108600,5930,5930,5930,5930,0
|
|
20240422,192400,698108600,5930,5930,5930,5930,0
|
|
20240422,192300,698108600,5930,5930,5930,5930,0
|
|
20240422,192200,698108600,5930,5930,5930,5930,0
|
|
20240422,192100,698108600,5930,5930,5930,5930,0
|
|
20240422,192000,698108600,5930,5930,5930,5930,0
|
|
20240422,191900,698108600,5930,5930,5930,5930,0
|
|
20240422,191800,698108600,5930,5930,5930,5930,0
|
|
20240422,191700,698108600,5930,5930,5930,5930,0
|
|
20240422,191600,698108600,5930,5930,5930,5930,0
|
|
20240422,191500,698108600,5930,5930,5930,5930,0
|
|
20240422,191400,698108600,5930,5930,5930,5930,0
|
|
20240422,191300,698108600,5930,5930,5930,5930,0
|
|
20240422,191200,698108600,5930,5930,5930,5930,0
|
|
20240422,191100,698108600,5930,5930,5930,5930,0
|
|
20240422,191000,698108600,5930,5930,5930,5930,0
|
|
20240422,190900,698108600,5930,5930,5930,5930,0
|
|
20240422,190800,698108600,5930,5930,5930,5930,0
|
|
20240422,190700,698108600,5930,5930,5930,5930,0
|
|
20240422,190600,698108600,5930,5930,5930,5930,0
|
|
20240422,190500,698108600,5930,5930,5930,5930,1152
|
|
20240422,190400,698108600,5930,5930,5930,5930,0
|
|
20240422,190300,698108600,5930,5930,5930,5930,0
|
|
20240422,190200,698108600,5930,5930,5930,5930,0
|
|
20240422,190100,698108600,5930,5930,5930,5930,0
|
|
20240422,190000,698108600,5930,5930,5930,5930,0
|
|
20240422,185900,698108600,5930,5930,5930,5930,0
|
|
20240422,185800,698108600,5930,5930,5930,5930,0
|
|
20240422,185700,698108600,5930,5930,5930,5930,0
|
|
20240422,185600,698108600,5930,5930,5930,5930,0
|
|
20240422,185500,698108600,5930,5930,5930,5930,0
|
|
20240422,185400,698108600,5930,5930,5930,5930,0
|
|
20240422,185300,698108600,5930,5930,5930,5930,0
|
|
20240422,185200,698108600,5930,5930,5930,5930,0
|
|
20240422,185100,698108600,5930,5930,5930,5930,0
|
|
20240422,185000,698108600,5930,5930,5930,5930,0
|
|
20240422,184900,698108600,5930,5930,5930,5930,0
|
|
20240422,184800,698108600,5930,5930,5930,5930,0
|
|
20240422,184700,698108600,5930,5930,5930,5930,0
|
|
20240422,184600,698108600,5930,5930,5930,5930,0
|
|
20240422,184500,698108600,5930,5930,5930,5930,0
|
|
20240422,184400,698108600,5930,5930,5930,5930,0
|
|
20240422,184300,698108600,5930,5930,5930,5930,0
|
|
20240422,184200,698108600,5930,5930,5930,5930,0
|
|
20240422,184100,698108600,5930,5930,5930,5930,0
|
|
20240422,184000,698108600,5930,5930,5930,5930,0
|
|
20240422,183900,698108600,5930,5930,5930,5930,0
|
|
20240422,183800,698108600,5930,5930,5930,5930,0
|
|
20240422,183700,698108600,5930,5930,5930,5930,0
|
|
20240422,183600,698108600,5930,5930,5930,5930,0
|
|
20240422,183500,698108600,5930,5930,5930,5930,1152
|
|
20240422,183400,698108600,5930,5930,5930,5930,0
|
|
20240422,183300,698108600,5930,5930,5930,5930,0
|
|
20240422,183200,698108600,5930,5930,5930,5930,0
|
|
20240422,183100,698108600,5930,5930,5930,5930,0
|
|
20240422,183000,698108600,5930,5930,5930,5930,0
|
|
20240422,182900,698108600,5930,5930,5930,5930,0
|
|
20240422,182800,698108600,5930,5930,5930,5930,0
|
|
20240422,182700,698108600,5930,5930,5930,5930,0
|
|
20240422,182600,698108600,5930,5930,5930,5930,0
|
|
20240422,182500,698108600,5930,5930,5930,5930,0
|
|
20240422,182400,698108600,5930,5930,5930,5930,0
|
|
20240422,182300,698108600,5930,5930,5930,5930,0
|
|
20240422,182200,698108600,5930,5930,5930,5930,0
|
|
20240422,182100,698108600,5930,5930,5930,5930,0
|
|
20240422,182000,698108600,5930,5930,5930,5930,0
|
|
20240422,181900,698108600,5930,5930,5930,5930,0
|
|
20240422,181800,698108600,5930,5930,5930,5930,0
|
|
20240422,181700,698108600,5930,5930,5930,5930,0
|
|
20240422,181600,698108600,5930,5930,5930,5930,0
|
|
20240422,181500,698108600,5930,5930,5930,5930,0
|
|
20240422,181400,698108600,5930,5930,5930,5930,0
|
|
20240422,181300,698108600,5930,5930,5930,5930,0
|
|
20240422,181200,698108600,5930,5930,5930,5930,0
|
|
20240422,181100,698108600,5930,5930,5930,5930,0
|
|
20240422,181000,698108600,5930,5930,5930,5930,0
|
|
20240422,180900,698108600,5930,5930,5930,5930,0
|
|
20240422,180800,698108600,5930,5930,5930,5930,0
|
|
20240422,180700,698108600,5930,5930,5930,5930,0
|
|
20240422,180600,698108600,5930,5930,5930,5930,0
|
|
20240422,180500,698108600,5930,5930,5930,5930,1152
|
|
20240422,180400,698108600,5930,5930,5930,5930,0
|
|
20240422,180300,698108600,5930,5930,5930,5930,0
|
|
20240422,180200,698108600,5930,5930,5930,5930,0
|
|
20240422,180100,698108600,5930,5930,5930,5930,0
|
|
20240422,180000,698108600,5930,5930,5930,5930,0
|
|
20240422,175900,698108600,5930,5930,5930,5930,0
|
|
20240422,175800,698108600,5930,5930,5930,5930,0
|
|
20240422,175700,698108600,5930,5930,5930,5930,0
|
|
20240422,175600,698108600,5930,5930,5930,5930,0
|
|
20240422,175500,698108600,5930,5930,5930,5930,0
|
|
20240422,175400,698108600,5930,5930,5930,5930,0
|
|
20240422,175300,698108600,5930,5930,5930,5930,0
|
|
20240422,175200,698108600,5930,5930,5930,5930,0
|
|
20240422,175100,698108600,5930,5930,5930,5930,0
|
|
20240422,175000,698108600,5930,5930,5930,5930,0
|
|
20240422,174900,698108600,5930,5930,5930,5930,0
|
|
20240422,174800,698108600,5930,5930,5930,5930,0
|
|
20240422,174700,698108600,5930,5930,5930,5930,0
|
|
20240422,174600,698108600,5930,5930,5930,5930,0
|
|
20240422,174500,698108600,5930,5930,5930,5930,0
|
|
20240422,174400,698108600,5930,5930,5930,5930,0
|
|
20240422,174300,698108600,5930,5930,5930,5930,0
|
|
20240422,174200,698108600,5930,5930,5930,5930,0
|
|
20240422,174100,698108600,5930,5930,5930,5930,0
|
|
20240422,174000,698108600,5930,5930,5930,5930,0
|
|
20240422,173900,698108600,5930,5930,5930,5930,0
|
|
20240422,173800,698108600,5930,5930,5930,5930,0
|
|
20240422,173700,698108600,5930,5930,5930,5930,0
|
|
20240422,173600,698108600,5930,5930,5930,5930,0
|
|
20240422,173500,698108600,5930,5930,5930,5930,1152
|
|
20240422,173400,698108600,5930,5930,5930,5930,0
|
|
20240422,173300,698108600,5930,5930,5930,5930,0
|
|
20240422,173200,698108600,5930,5930,5930,5930,0
|
|
20240422,173100,698108600,5930,5930,5930,5930,0
|
|
20240422,173000,698108600,5930,5930,5930,5930,0
|
|
20240422,172900,698108600,5930,5930,5930,5930,0
|
|
20240422,172800,698108600,5930,5930,5930,5930,0
|
|
20240422,172700,698108600,5930,5930,5930,5930,0
|
|
20240422,172600,698108600,5930,5930,5930,5930,0
|
|
20240422,172500,698108600,5930,5930,5930,5930,0
|
|
20240422,172400,698108600,5930,5930,5930,5930,0
|
|
20240422,172300,698108600,5930,5930,5930,5930,0
|
|
20240422,172200,698108600,5930,5930,5930,5930,0
|
|
20240422,172100,698108600,5930,5930,5930,5930,0
|
|
20240422,172000,698108600,5930,5930,5930,5930,0
|
|
20240422,171900,698108600,5930,5930,5930,5930,0
|
|
20240422,171800,698108600,5930,5930,5930,5930,0
|
|
20240422,171700,698108600,5930,5930,5930,5930,0
|
|
20240422,171600,698108600,5930,5930,5930,5930,0
|
|
20240422,171500,698108600,5930,5930,5930,5930,0
|
|
20240422,171400,698108600,5930,5930,5930,5930,0
|
|
20240422,171300,698108600,5930,5930,5930,5930,0
|
|
20240422,171200,698108600,5930,5930,5930,5930,0
|
|
20240422,171100,698108600,5930,5930,5930,5930,0
|
|
20240422,171000,698108600,5930,5930,5930,5930,0
|
|
20240422,170900,698108600,5930,5930,5930,5930,0
|
|
20240422,170800,698108600,5930,5930,5930,5930,0
|
|
20240422,170700,698108600,5930,5930,5930,5930,0
|
|
20240422,170600,698108600,5930,5930,5930,5930,0
|
|
20240422,170500,698108600,5930,5930,5930,5930,1152
|
|
20240422,170400,698108600,5930,5930,5930,5930,0
|
|
20240422,170300,698108600,5930,5930,5930,5930,0
|
|
20240422,170200,698108600,5930,5930,5930,5930,0
|
|
20240422,170100,698108600,5930,5930,5930,5930,0
|
|
20240422,170000,698108600,5930,5930,5930,5930,0
|
|
20240422,165900,698108600,5930,5930,5930,5930,0
|
|
20240422,165800,698108600,5930,5930,5930,5930,0
|
|
20240422,165700,698108600,5930,5930,5930,5930,0
|
|
20240422,165600,698108600,5930,5930,5930,5930,0
|
|
20240422,165500,698108600,5930,5930,5930,5930,0
|
|
20240422,165400,698108600,5930,5930,5930,5930,0
|
|
20240422,165300,698108600,5930,5930,5930,5930,0
|
|
20240422,165200,698108600,5930,5930,5930,5930,0
|
|
20240422,165100,698108600,5930,5930,5930,5930,0
|
|
20240422,165000,698108600,5930,5930,5930,5930,0
|
|
20240422,164900,698108600,5930,5930,5930,5930,0
|
|
20240422,164800,698108600,5930,5930,5930,5930,0
|
|
20240422,164700,698108600,5930,5930,5930,5930,0
|
|
20240422,164600,698108600,5930,5930,5930,5930,0
|
|
20240422,164500,698108600,5930,5930,5930,5930,0
|
|
20240422,164400,698108600,5930,5930,5930,5930,0
|
|
20240422,164300,698108600,5930,5930,5930,5930,0
|
|
20240422,164200,698108600,5930,5930,5930,5930,0
|
|
20240422,164100,698108600,5930,5930,5930,5930,0
|
|
20240422,164000,698108600,5930,5930,5930,5930,0
|
|
20240422,163900,698108600,5930,5930,5930,5930,0
|
|
20240422,163800,698108600,5930,5930,5930,5930,0
|
|
20240422,163700,698108600,5930,5930,5930,5930,0
|
|
20240422,163600,698108600,5930,5930,5930,5930,0
|
|
20240422,163500,698108600,5930,5930,5930,5930,1152
|
|
20240422,163400,698108600,5930,5930,5930,5930,0
|
|
20240422,163300,698108600,5930,5930,5930,5930,0
|
|
20240422,163200,698108600,5930,5930,5930,5930,0
|
|
20240422,163100,698108600,5930,5930,5930,5930,0
|
|
20240422,163000,698108600,5930,5930,5930,5930,0
|
|
20240422,162900,698108600,5930,5930,5930,5930,0
|
|
20240422,162800,698108600,5930,5930,5930,5930,0
|
|
20240422,162700,698108600,5930,5930,5930,5930,0
|
|
20240422,162600,698108600,5930,5930,5930,5930,0
|
|
20240422,162500,698108600,5930,5930,5930,5930,0
|
|
20240422,162400,698108600,5930,5930,5930,5930,0
|
|
20240422,162300,698108600,5930,5930,5930,5930,0
|
|
20240422,162200,698108600,5930,5930,5930,5930,0
|
|
20240422,162100,698108600,5930,5930,5930,5930,0
|
|
20240422,162000,698108600,5930,5930,5930,5930,0
|
|
20240422,161900,698108600,5930,5930,5930,5930,0
|
|
20240422,161800,698108600,5930,5930,5930,5930,0
|
|
20240422,161700,698108600,5930,5930,5930,5930,0
|
|
20240422,161600,698108600,5930,5930,5930,5930,0
|
|
20240422,161500,698108600,5930,5930,5930,5930,0
|
|
20240422,161400,698108600,5930,5930,5930,5930,0
|
|
20240422,161300,698108600,5930,5930,5930,5930,0
|
|
20240422,161200,698108600,5930,5930,5930,5930,0
|
|
20240422,161100,698108600,5930,5930,5930,5930,0
|
|
20240422,161000,698108600,5930,5930,5930,5930,0
|
|
20240422,160900,698108600,5930,5930,5930,5930,0
|
|
20240422,160800,698108600,5930,5930,5930,5930,0
|
|
20240422,160700,698108600,5930,5930,5930,5930,0
|
|
20240422,160600,698108600,5930,5930,5930,5930,0
|
|
20240422,160500,698108600,5930,5930,5930,5930,1152
|
|
20240422,160400,698108600,5930,5930,5930,5930,0
|
|
20240422,160300,698108600,5930,5930,5930,5930,0
|
|
20240422,160200,698108600,5930,5930,5930,5930,0
|
|
20240422,160100,698108600,5930,5930,5930,5930,0
|
|
20240422,160000,698108600,5930,5930,5930,5930,0
|
|
20240422,155900,698108600,5930,5930,5930,5930,0
|
|
20240422,155800,698108600,5930,5930,5930,5930,0
|
|
20240422,155700,698108600,5930,5930,5930,5930,0
|
|
20240422,155600,698108600,5930,5930,5930,5930,0
|
|
20240422,155500,698108600,5930,5930,5930,5930,0
|
|
20240422,155400,698108600,5930,5930,5930,5930,0
|
|
20240422,155300,698108600,5930,5930,5930,5930,0
|
|
20240422,155200,698108600,5930,5930,5930,5930,0
|
|
20240422,155100,698108600,5930,5930,5930,5930,0
|
|
20240422,155000,698108600,5930,5930,5930,5930,0
|
|
20240422,154900,698108600,5930,5930,5930,5930,0
|
|
20240422,154800,698108600,5930,5930,5930,5930,0
|
|
20240422,154700,698108600,5930,5930,5930,5930,0
|
|
20240422,154600,698108600,5930,5930,5930,5930,0
|
|
20240422,154500,698108600,5930,5930,5930,5930,0
|
|
20240422,154400,698108600,5930,5930,5930,5930,0
|
|
20240422,154300,698108600,5930,5930,5930,5930,0
|
|
20240422,154200,698108600,5930,5930,5930,5930,0
|
|
20240422,154100,698108600,5930,5930,5930,5930,0
|
|
20240422,154000,698108600,5930,5930,5930,5930,0
|
|
20240422,153900,698108600,5930,5930,5930,5930,0
|
|
20240422,153800,698108600,5930,5930,5930,5930,0
|
|
20240422,153700,698108600,5930,5930,5930,5930,0
|
|
20240422,153600,698108600,5930,5930,5930,5930,0
|
|
20240422,153500,698108600,5930,5930,5930,5930,1152
|
|
20240422,153400,698108600,5930,5930,5930,5930,0
|
|
20240422,153300,698108600,5930,5930,5930,5930,0
|
|
20240422,153200,698108600,5930,5930,5930,5930,0
|
|
20240422,153100,698108600,5930,5930,5930,5930,0
|
|
20240422,153000,698108600,5930,5930,5930,5930,1152
|
|
20240422,152900,691277240,5880,5880,5880,5880,0
|
|
20240422,152800,691277240,5880,5880,5880,5880,0
|
|
20240422,152700,691277240,5880,5880,5880,5880,0
|
|
20240422,152600,691277240,5880,5880,5880,5880,0
|
|
20240422,152500,691277240,5880,5880,5880,5880,0
|
|
20240422,152400,691277240,5880,5880,5880,5880,0
|
|
20240422,152300,691277240,5880,5880,5880,5880,0
|
|
20240422,152200,691277240,5880,5880,5880,5880,0
|
|
20240422,152100,691277240,5880,5880,5880,5880,0
|
|
20240422,152000,691277240,5880,5880,5880,5880,0
|
|
20240422,151900,691277240,5880,5860,5880,5860,168
|
|
20240422,151800,690292220,5860,5860,5860,5860,375
|
|
20240422,151700,688094720,5890,5860,5900,5860,552
|
|
20240422,151600,684854300,5860,5890,5890,5860,601
|
|
20240422,151500,681320980,5860,5860,5890,5860,1268
|
|
20240422,151400,673890320,5860,5880,5890,5860,524
|
|
20240422,151300,670819090,5880,5850,5890,5850,917
|
|
20240422,151200,665438740,5850,5870,5880,5850,943
|
|
20240422,151100,659914210,5880,5870,5880,5850,766
|
|
20240422,151000,655424860,5870,5850,5870,5850,1339
|
|
20240422,150900,647587280,5860,5860,5890,5850,998
|
|
20240422,150800,641743570,5880,5860,5880,5860,482
|
|
20240422,150700,638919010,5890,5880,5890,5860,2090
|
|
20240422,150600,626635270,5880,5860,5880,5860,738
|
|
20240422,150500,622307910,5850,5870,5870,5850,1094
|
|
20240422,150400,615904330,5880,5870,5880,5850,868
|
|
20240422,150300,610816780,5880,5880,5880,5850,534
|
|
20240422,150200,607687150,5880,5850,5880,5850,731
|
|
20240422,150100,603407910,5860,5860,5860,5840,1490
|
|
20240422,150000,594684020,5840,5850,5850,5840,1327
|
|
20240422,145900,586927690,5850,5850,5850,5850,926
|
|
20240422,145800,581510590,5850,5850,5850,5850,847
|
|
20240422,145700,576555640,5850,5850,5850,5850,407
|
|
20240422,145600,574174690,5850,5850,5860,5850,797
|
|
20240422,145500,569511050,5850,5850,5860,5850,1287
|
|
20240422,145400,561980100,5850,5850,5860,5850,632
|
|
20240422,145300,558281900,5850,5870,5870,5850,837
|
|
20240422,145200,553379800,5870,5870,5870,5860,967
|
|
20240422,145100,547713050,5860,5860,5880,5860,462
|
|
20240422,145000,545005710,5850,5860,5870,5850,1220
|
|
20240422,144900,537862970,5870,5870,5880,5860,712
|
|
20240422,144800,533688100,5870,5860,5870,5850,846
|
|
20240422,144700,528732390,5880,5860,5880,5860,930
|
|
20240422,144600,523282560,5880,5880,5880,5860,282
|
|
20240422,144500,521629860,5890,5860,5910,5860,2209
|
|
20240422,144400,508640460,5860,5860,5860,5860,704
|
|
20240422,144300,504515020,5870,5860,5870,5860,509
|
|
20240422,144200,501529920,5870,5870,5870,5860,1128
|
|
20240422,144100,494914020,5870,5880,5880,5870,741
|
|
20240422,144000,490563350,5890,5880,5890,5880,732
|
|
20240422,143900,486256750,5880,5890,5900,5880,4155
|
|
20240422,143800,461790160,5900,5910,5910,5900,471
|
|
20240422,143700,459011250,5910,5900,5910,5900,429
|
|
20240422,143600,456477730,5900,5910,5910,5900,874
|
|
20240422,143500,451315120,5910,5910,5920,5910,784
|
|
20240422,143400,446679240,5900,5900,5900,5900,0
|
|
20240422,143300,446679240,5900,5900,5900,5900,0
|
|
20240422,143200,446679240,5900,5900,5900,5900,0
|
|
20240422,143100,446679240,5900,5900,5900,5900,0
|
|
20240422,143000,446679240,5900,5900,5900,5900,42
|
|
20240422,142900,446431440,5900,5900,5900,5900,0
|
|
20240422,142800,446431440,5900,5900,5900,5900,0
|
|
20240422,142700,446431440,5900,5920,5920,5900,324
|
|
20240422,142600,444516480,5900,5900,5900,5900,0
|
|
20240422,142500,444516480,5900,5900,5900,5900,190
|
|
20240422,142400,443395480,5900,5900,5900,5900,0
|
|
20240422,142300,443395480,5900,5900,5900,5900,0
|
|
20240422,142200,443395480,5900,5900,5900,5900,0
|
|
20240422,142100,443395480,5900,5900,5900,5900,0
|
|
20240422,142000,443395480,5900,5900,5900,5900,10
|
|
20240422,141900,443336480,5910,5910,5910,5910,0
|
|
20240422,141800,443336480,5910,5930,5930,5900,1820
|
|
20240422,141700,432576560,5930,5930,5930,5930,10
|
|
20240422,141600,432517260,5930,5930,5930,5930,20
|
|
20240422,141500,432398660,5930,5930,5930,5930,247
|
|
20240422,141400,430933950,5930,5930,5930,5930,34
|
|
20240422,141300,430732330,5930,5930,5930,5930,5
|
|
20240422,141200,430702680,5940,5940,5940,5940,0
|
|
20240422,141100,430702680,5940,5940,5940,5940,1
|
|
20240422,141000,430696740,5930,5930,5930,5930,17
|
|
20240422,140900,430595930,5930,5960,5960,5920,40
|
|
20240422,140800,430359070,5970,5940,5970,5940,3140
|
|
20240422,140700,411647830,5930,5920,5930,5920,4562
|
|
20240422,140600,384624090,5910,5900,5910,5900,522
|
|
20240422,140500,381540290,5890,5890,5890,5890,0
|
|
20240422,140400,381540290,5890,5890,5890,5890,33
|
|
20240422,140300,381345920,5900,5900,5900,5900,2
|
|
20240422,140200,381334120,5910,5910,5910,5910,0
|
|
20240422,140100,381334120,5910,5910,5910,5910,2
|
|
20240422,140000,381322300,5890,5890,5890,5890,0
|
|
20240422,135900,381322300,5890,5890,5890,5890,0
|
|
20240422,135800,381322300,5890,5890,5890,5890,261
|
|
20240422,135700,379785010,5910,5910,5910,5910,0
|
|
20240422,135600,379785010,5910,5910,5910,5910,5
|
|
20240422,135500,379755460,5910,5910,5910,5910,0
|
|
20240422,135400,379755460,5910,5910,5910,5910,0
|
|
20240422,135300,379755460,5910,5910,5910,5910,0
|
|
20240422,135200,379755460,5910,5910,5910,5910,0
|
|
20240422,135100,379755460,5910,5910,5910,5910,0
|
|
20240422,135000,379755460,5910,5910,5910,5910,2
|
|
20240422,134900,379743640,5910,5910,5910,5910,10
|
|
20240422,134800,379684540,5910,5900,5910,5900,122
|
|
20240422,134700,378964240,5900,5890,5900,5890,403
|
|
20240422,134600,376587880,5890,5890,5890,5890,0
|
|
20240422,134500,376587880,5890,5890,5890,5890,0
|
|
20240422,134400,376587880,5890,5890,5890,5890,98
|
|
20240422,134300,376010660,5890,5890,5890,5890,0
|
|
20240422,134200,376010660,5890,5890,5890,5890,1
|
|
20240422,134100,376004770,5880,5880,5880,5880,0
|
|
20240422,134000,376004770,5880,5880,5880,5880,0
|
|
20240422,133900,376004770,5880,5880,5880,5880,10
|
|
20240422,133800,375945970,5880,5880,5880,5880,0
|
|
20240422,133700,375945970,5880,5880,5880,5880,0
|
|
20240422,133600,375945970,5880,5880,5880,5880,0
|
|
20240422,133500,375945970,5880,5880,5880,5880,0
|
|
20240422,133400,375945970,5880,5880,5880,5880,100
|
|
20240422,133300,375357970,5890,5900,5900,5890,12
|
|
20240422,133200,375287270,5900,5900,5900,5900,1
|
|
20240422,133100,375281370,5900,5900,5900,5900,10
|
|
20240422,133000,375222370,5900,5870,5900,5870,153
|
|
20240422,132900,374321970,5880,5880,5880,5880,70
|
|
20240422,132800,373910370,5880,5880,5880,5880,30
|
|
20240422,132700,373733970,5880,5880,5880,5880,68
|
|
20240422,132600,373334130,5880,5880,5880,5880,0
|
|
20240422,132500,373334130,5880,5880,5880,5880,1114
|
|
20240422,132400,366783810,5870,5870,5870,5870,786
|
|
20240422,132300,362169990,5870,5870,5870,5870,0
|
|
20240422,132200,362169990,5870,5870,5870,5870,516
|
|
20240422,132100,359141070,5870,5870,5870,5870,100
|
|
20240422,132000,358554070,5870,5870,5870,5870,0
|
|
20240422,131900,358554070,5870,5870,5870,5870,0
|
|
20240422,131800,358554070,5870,5870,5870,5870,0
|
|
20240422,131700,358554070,5870,5870,5870,5870,0
|
|
20240422,131600,358554070,5870,5870,5870,5870,0
|
|
20240422,131500,358554070,5870,5870,5870,5870,0
|
|
20240422,131400,358554070,5870,5870,5870,5870,0
|
|
20240422,131300,358554070,5870,5870,5870,5870,0
|
|
20240422,131200,358554070,5870,5870,5870,5870,71
|
|
20240422,131100,358137300,5870,5860,5870,5860,300
|
|
20240422,131000,356378100,5870,5870,5870,5870,7
|
|
20240422,130900,356337010,5860,5860,5860,5860,30
|
|
20240422,130800,356161210,5870,5870,5870,5870,0
|
|
20240422,130700,356161210,5870,5870,5870,5870,0
|
|
20240422,130600,356161210,5870,5870,5870,5870,0
|
|
20240422,130500,356161210,5870,5870,5870,5870,0
|
|
20240422,130400,356161210,5870,5870,5870,5870,0
|
|
20240422,130300,356161210,5870,5870,5870,5870,0
|
|
20240422,130200,356161210,5870,5870,5870,5870,0
|
|
20240422,130100,356161210,5870,5870,5870,5870,10
|
|
20240422,130000,356102510,5870,5870,5870,5870,30
|
|
20240422,125900,355926410,5870,5870,5870,5870,0
|
|
20240422,125800,355926410,5870,5870,5870,5870,1001
|
|
20240422,125700,350050540,5870,5870,5870,5870,0
|
|
20240422,125600,350050540,5870,5870,5870,5870,0
|
|
20240422,125500,350050540,5870,5870,5870,5870,0
|
|
20240422,125400,350050540,5870,5870,5870,5870,0
|
|
20240422,125300,350050540,5870,5870,5870,5870,0
|
|
20240422,125200,350050540,5870,5870,5870,5870,0
|
|
20240422,125100,350050540,5870,5870,5870,5870,0
|
|
20240422,125000,350050540,5870,5870,5870,5870,100
|
|
20240422,124900,349463540,5870,5870,5870,5870,181
|
|
20240422,124800,348401070,5880,5880,5880,5880,0
|
|
20240422,124700,348401070,5880,5870,5880,5860,195
|
|
20240422,124600,347257780,5880,5880,5880,5880,0
|
|
20240422,124500,347257780,5880,5880,5880,5880,0
|
|
20240422,124400,347257780,5880,5880,5880,5880,0
|
|
20240422,124300,347257780,5880,5880,5880,5880,0
|
|
20240422,124200,347257780,5880,5880,5880,5880,0
|
|
20240422,124100,347257780,5880,5880,5880,5880,51
|
|
20240422,124000,346957900,5880,5880,5880,5880,0
|
|
20240422,123900,346957900,5880,5880,5880,5880,0
|
|
20240422,123800,346957900,5880,5880,5880,5880,0
|
|
20240422,123700,346957900,5880,5880,5880,5880,0
|
|
20240422,123600,346957900,5880,5880,5880,5880,0
|
|
20240422,123500,346957900,5880,5880,5880,5880,1
|
|
20240422,123400,346952020,5880,5880,5880,5880,0
|
|
20240422,123300,346952020,5880,5880,5880,5880,0
|
|
20240422,123200,346952020,5880,5880,5880,5880,24
|
|
20240422,123100,346810900,5880,5880,5880,5880,129
|
|
20240422,123000,346052380,5880,5880,5880,5880,0
|
|
20240422,122900,346052380,5880,5880,5880,5880,10
|
|
20240422,122800,345993580,5880,5880,5880,5880,66
|
|
20240422,122700,345605500,5880,5880,5880,5880,0
|
|
20240422,122600,345605500,5880,5880,5880,5880,0
|
|
20240422,122500,345605500,5880,5880,5880,5880,0
|
|
20240422,122400,345605500,5880,5880,5880,5880,0
|
|
20240422,122300,345605500,5880,5880,5880,5880,285
|
|
20240422,122200,343929700,5860,5860,5860,5860,0
|
|
20240422,122100,343929700,5860,5860,5860,5860,0
|
|
20240422,122000,343929700,5860,5860,5860,5860,0
|
|
20240422,121900,343929700,5860,5860,5860,5860,0
|
|
20240422,121800,343929700,5860,5860,5860,5860,0
|
|
20240422,121700,343929700,5860,5860,5860,5860,0
|
|
20240422,121600,343929700,5860,5860,5860,5860,500
|
|
20240422,121500,340999700,5850,5850,5850,5850,0
|
|
20240422,121400,340999700,5850,5850,5850,5850,0
|
|
20240422,121300,340999700,5850,5850,5850,5850,0
|
|
20240422,121200,340999700,5850,5880,5880,5850,810
|
|
20240422,121100,336255030,5880,5880,5880,5880,84
|
|
20240422,121000,335761110,5880,5880,5880,5880,100
|
|
20240422,120900,335173110,5870,5870,5870,5870,532
|
|
20240422,120800,332050270,5860,5860,5860,5860,0
|
|
20240422,120700,332050270,5860,5860,5860,5860,0
|
|
20240422,120600,332050270,5860,5860,5860,5860,0
|
|
20240422,120500,332050270,5860,5860,5860,5860,437
|
|
20240422,120400,329489450,5860,5860,5860,5860,5
|
|
20240422,120300,329460150,5850,5850,5850,5850,0
|
|
20240422,120200,329460150,5850,5850,5850,5850,0
|
|
20240422,120100,329460150,5850,5850,5850,5850,0
|
|
20240422,120000,329460150,5850,5850,5850,5850,8
|
|
20240422,115900,329413350,5850,5850,5850,5840,303
|
|
20240422,115800,327642040,5860,5860,5860,5860,0
|
|
20240422,115700,327642040,5860,5860,5860,5860,0
|
|
20240422,115600,327642040,5860,5860,5860,5860,34
|
|
20240422,115500,327442800,5870,5870,5870,5870,0
|
|
20240422,115400,327442800,5870,5870,5870,5870,0
|
|
20240422,115300,327442800,5870,5870,5870,5870,0
|
|
20240422,115200,327442800,5870,5870,5870,5870,0
|
|
20240422,115100,327442800,5870,5870,5870,5870,356
|
|
20240422,115000,325353080,5900,5900,5900,5900,0
|
|
20240422,114900,325353080,5900,5900,5900,5900,0
|
|
20240422,114800,325353080,5900,5900,5900,5900,0
|
|
20240422,114700,325353080,5900,5900,5900,5900,9
|
|
20240422,114600,325299980,5910,5910,5910,5910,0
|
|
20240422,114500,325299980,5910,5870,5910,5870,525
|
|
20240422,114400,322216000,5860,5860,5860,5860,5
|
|
20240422,114300,322186700,5860,5860,5860,5860,13
|
|
20240422,114200,322110520,5870,5870,5870,5870,0
|
|
20240422,114100,322110520,5870,5870,5870,5870,0
|
|
20240422,114000,322110520,5870,5870,5870,5870,0
|
|
20240422,113900,322110520,5870,5870,5870,5870,0
|
|
20240422,113800,322110520,5870,5870,5870,5870,1
|
|
20240422,113700,322104650,5870,5850,5870,5840,1103
|
|
20240422,113600,315660990,5850,5870,5870,5850,682
|
|
20240422,113500,311671200,5850,5870,5870,5850,1135
|
|
20240422,113400,305022790,5870,5870,5870,5870,100
|
|
20240422,113300,304435790,5870,5870,5870,5870,0
|
|
20240422,113200,304435790,5870,5870,5870,5870,0
|
|
20240422,113100,304435790,5870,5870,5870,5870,0
|
|
20240422,113000,304435790,5870,5870,5870,5870,19
|
|
20240422,112900,304324260,5870,5870,5870,5870,10
|
|
20240422,112800,304265560,5860,5870,5870,5860,1018
|
|
20240422,112700,298297760,5870,5870,5870,5870,21
|
|
20240422,112600,298174490,5870,5870,5870,5870,0
|
|
20240422,112500,298174490,5870,5870,5870,5870,0
|
|
20240422,112400,298174490,5870,5870,5870,5870,16
|
|
20240422,112300,298080570,5880,5880,5880,5880,25
|
|
20240422,112200,297933570,5880,5880,5880,5880,0
|
|
20240422,112100,297933570,5880,5880,5880,5880,0
|
|
20240422,112000,297933570,5880,5880,5880,5880,0
|
|
20240422,111900,297933570,5880,5880,5880,5880,10
|
|
20240422,111800,297874770,5870,5870,5870,5870,429
|
|
20240422,111700,295356540,5870,5870,5870,5870,9
|
|
20240422,111600,295303710,5860,5860,5860,5860,833
|
|
20240422,111500,290422330,5870,5870,5870,5870,100
|
|
20240422,111400,289835330,5870,5870,5870,5870,5
|
|
20240422,111300,289805980,5870,5880,5880,5870,52
|
|
20240422,111200,289500730,5870,5870,5870,5870,200
|
|
20240422,111100,288326730,5870,5880,5880,5870,3250
|
|
20240422,111000,269223940,5880,5880,5880,5880,5
|
|
20240422,110900,269194540,5880,5890,5890,5880,17
|
|
20240422,110800,269094560,5880,5880,5880,5880,19
|
|
20240422,110700,268982840,5890,5890,5890,5890,3
|
|
20240422,110600,268965170,5890,5890,5890,5890,2206
|
|
20240422,110500,255971830,5890,5890,5890,5890,14
|
|
20240422,110400,255889370,5890,5890,5890,5890,5
|
|
20240422,110300,255859920,5900,5900,5900,5900,519
|
|
20240422,110200,252797820,5900,5900,5900,5900,14
|
|
20240422,110100,252715220,5900,5900,5900,5900,19
|
|
20240422,110000,252603120,5910,5900,5910,5900,96
|
|
20240422,105900,252036710,5900,5900,5900,5900,42
|
|
20240422,105800,251788910,5900,5900,5900,5900,50
|
|
20240422,105700,251493910,5900,5900,5900,5900,7
|
|
20240422,105600,251452610,5900,5900,5900,5900,12
|
|
20240422,105500,251381810,5900,5900,5900,5900,0
|
|
20240422,105400,251381810,5900,5900,5900,5900,7
|
|
20240422,105300,251340510,5900,5900,5900,5900,7
|
|
20240422,105200,251299210,5900,5900,5900,5900,0
|
|
20240422,105100,251299210,5900,5900,5900,5900,0
|
|
20240422,105000,251299210,5900,5900,5900,5900,0
|
|
20240422,104900,251299210,5900,5900,5900,5900,38
|
|
20240422,104800,251075010,5900,5890,5900,5890,17
|
|
20240422,104700,250974850,5890,5900,5900,5890,7
|
|
20240422,104600,250933600,5900,5900,5900,5900,0
|
|
20240422,104500,250933600,5900,5900,5900,5900,100
|
|
20240422,104400,250343600,5890,5890,5890,5890,12
|
|
20240422,104300,250272920,5900,5900,5900,5900,6
|
|
20240422,104200,250237520,5900,5910,5910,5900,1751
|
|
20240422,104100,239906520,5900,5900,5900,5900,13
|
|
20240422,104000,239829820,5900,5910,5910,5900,17
|
|
20240422,103900,239729420,5900,5900,5900,5900,5
|
|
20240422,103800,239699920,5900,5910,5910,5900,511
|
|
20240422,103700,236680700,5910,5910,5910,5910,200
|
|
20240422,103600,235498700,5920,5910,5920,5910,70
|
|
20240422,103500,235084350,5920,5920,5920,5920,55
|
|
20240422,103400,234758750,5910,5910,5910,5910,0
|
|
20240422,103300,234758750,5910,5920,5920,5910,147
|
|
20240422,103200,233888980,5910,5910,5910,5910,832
|
|
20240422,103100,228971860,5910,5910,5910,5910,18
|
|
20240422,103000,228865480,5910,5910,5910,5910,15
|
|
20240422,102900,228776830,5910,5910,5910,5910,10
|
|
20240422,102800,228717730,5910,5910,5910,5910,10
|
|
20240422,102700,228658630,5910,5910,5910,5910,14
|
|
20240422,102600,228575890,5910,5910,5910,5910,19
|
|
20240422,102500,228463600,5910,5910,5910,5910,9
|
|
20240422,102400,228410410,5910,5910,5910,5910,314
|
|
20240422,102300,226554670,5910,5910,5910,5910,109
|
|
20240422,102200,225910480,5910,5910,5910,5910,0
|
|
20240422,102100,225910480,5910,5900,5910,5900,40
|
|
20240422,102000,225674130,5910,5910,5910,5910,2600
|
|
20240422,101900,210308130,5920,5930,5930,5920,201
|
|
20240422,101800,209118180,5920,5920,5920,5920,20
|
|
20240422,101700,208999780,5920,5920,5920,5920,14
|
|
20240422,101600,208916900,5920,5920,5920,5920,22
|
|
20240422,101500,208786660,5920,5920,5920,5920,1016
|
|
20240422,101400,202771940,5920,5920,5920,5920,25
|
|
20240422,101300,202623940,5940,5940,5940,5940,0
|
|
20240422,101200,202623940,5940,5940,5940,5940,1
|
|
20240422,101100,202618000,5930,5920,5930,5920,236
|
|
20240422,101000,201218640,5930,5930,5930,5930,0
|
|
20240422,100900,201218640,5930,5930,5930,5930,0
|
|
20240422,100800,201218640,5930,5930,5940,5930,197
|
|
20240422,100700,200050400,5940,5940,5940,5910,4312
|
|
20240422,100600,174547080,5940,5930,5940,5930,208
|
|
20240422,100500,173311660,5930,5930,5930,5930,23
|
|
20240422,100400,173175270,5940,5940,5940,5940,5
|
|
20240422,100300,173145570,5930,5930,5930,5930,82
|
|
20240422,100200,172659310,5920,5910,5920,5900,534
|
|
20240422,100100,169503210,5910,5920,5920,5910,2017
|
|
20240422,100000,157582070,5920,5920,5920,5920,11
|
|
20240422,095900,157516950,5920,5920,5920,5920,416
|
|
20240422,095800,155054230,5920,5920,5920,5920,11
|
|
20240422,095700,154989110,5930,5930,5930,5930,10
|
|
20240422,095600,154929810,5930,5920,5930,5920,43
|
|
20240422,095500,154675200,5930,5930,5930,5930,0
|
|
20240422,095400,154675200,5930,5930,5930,5930,40
|
|
20240422,095300,154438000,5920,5920,5920,5920,14
|
|
20240422,095200,154355120,5910,5910,5910,5910,5
|
|
20240422,095100,154325570,5930,5920,5930,5920,165
|
|
20240422,095000,153348720,5910,5930,5930,5910,1525
|
|
20240422,094900,144335340,5920,5920,5920,5920,40
|
|
20240422,094800,144098540,5920,5920,5920,5920,0
|
|
20240422,094700,144098540,5920,5920,5920,5920,26
|
|
20240422,094600,143944620,5920,5920,5920,5920,800
|
|
20240422,094500,139208620,5920,5920,5930,5920,327
|
|
20240422,094400,137271770,5930,5930,5930,5930,0
|
|
20240422,094300,137271770,5930,5930,5930,5920,34
|
|
20240422,094200,137070200,5930,5930,5930,5930,169
|
|
20240422,094100,136068030,5930,5930,5930,5930,25
|
|
20240422,094000,135919780,5930,5930,5930,5930,419
|
|
20240422,093900,133435110,5930,5930,5930,5930,535
|
|
20240422,093800,130262560,5940,5940,5940,5940,342
|
|
20240422,093700,128231080,5940,5940,5940,5940,5
|
|
20240422,093600,128201380,5950,5950,5960,5950,2306
|
|
20240422,093500,114468680,5950,5960,5960,5950,434
|
|
20240422,093400,111882320,5960,5960,5960,5960,100
|
|
20240422,093300,111286320,5960,5970,5970,5960,1006
|
|
20240422,093200,105289760,5980,5980,5980,5980,10
|
|
20240422,093100,105229960,5980,5930,5980,5920,2986
|
|
20240422,093000,87461840,5940,5940,5940,5940,0
|
|
20240422,092900,87461840,5940,5940,5940,5940,0
|
|
20240422,092800,87461840,5940,5950,5950,5940,373
|
|
20240422,092700,85245820,5960,5960,5960,5960,100
|
|
20240422,092600,84649820,5940,5940,5940,5940,14
|
|
20240422,092500,84566660,5930,5930,5930,5930,0
|
|
20240422,092400,84566660,5930,5970,5970,5930,2601
|
|
20240422,092300,69110360,5980,5990,5990,5980,6
|
|
20240422,092200,69074470,5980,5960,5980,5960,996
|
|
20240422,092100,63130940,5960,5950,5960,5950,52
|
|
20240422,092000,62821030,5960,5950,5960,5950,5
|
|
20240422,091900,62791260,5950,5950,5950,5950,85
|
|
20240422,091800,62285510,5970,5950,5970,5950,113
|
|
20240422,091700,61612400,5950,5960,5960,5950,887
|
|
20240422,091600,56329960,6000,5970,6000,5970,2036
|
|
20240422,091500,44134430,5960,5960,5960,5960,0
|
|
20240422,091400,44134430,5960,5960,5960,5960,15
|
|
20240422,091300,44045030,5960,5960,5960,5960,359
|
|
20240422,091200,41905390,5960,5940,5960,5930,369
|
|
20240422,091100,39708690,5940,5940,5940,5940,100
|
|
20240422,091000,39114690,5930,5920,5930,5920,1001
|
|
20240422,090900,33188760,5930,5920,5930,5920,2407
|
|
20240422,090800,18922470,5890,5890,5890,5890,0
|
|
20240422,090700,18922470,5890,5890,5890,5890,0
|
|
20240422,090600,18922470,5890,5890,5890,5890,4
|
|
20240422,090500,18898910,5870,5870,5870,5870,0
|
|
20240422,090400,18898910,5870,5870,5870,5870,0
|
|
20240422,090300,18898910,5870,5870,5870,5870,245
|
|
20240422,090200,17460760,5870,5870,5880,5870,106
|
|
20240422,090100,16838340,5920,5920,5920,5920,109
|
|
20240422,090000,16193060,5920,5860,5920,5860,2761
|