649 lines
30 KiB
CSV
649 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240422,194600,149493770,5080,5080,5080,5080,1000
|
|
20240422,194500,149493770,5080,5080,5080,5080,0
|
|
20240422,194400,149493770,5080,5080,5080,5080,0
|
|
20240422,194300,149493770,5080,5080,5080,5080,0
|
|
20240422,194200,149493770,5080,5080,5080,5080,0
|
|
20240422,194100,149493770,5080,5080,5080,5080,0
|
|
20240422,194000,149493770,5080,5080,5080,5080,0
|
|
20240422,193900,149493770,5080,5080,5080,5080,0
|
|
20240422,193800,149493770,5080,5080,5080,5080,0
|
|
20240422,193700,149493770,5080,5080,5080,5080,0
|
|
20240422,193600,149493770,5080,5080,5080,5080,0
|
|
20240422,193500,149493770,5080,5080,5080,5080,0
|
|
20240422,193400,149493770,5080,5080,5080,5080,0
|
|
20240422,193300,149493770,5080,5080,5080,5080,0
|
|
20240422,193200,149493770,5080,5080,5080,5080,0
|
|
20240422,193100,149493770,5080,5080,5080,5080,0
|
|
20240422,193000,149493770,5080,5080,5080,5080,0
|
|
20240422,192900,149493770,5080,5080,5080,5080,0
|
|
20240422,192800,149493770,5080,5080,5080,5080,0
|
|
20240422,192700,149493770,5080,5080,5080,5080,0
|
|
20240422,192600,149493770,5080,5080,5080,5080,0
|
|
20240422,192500,149493770,5080,5080,5080,5080,0
|
|
20240422,192400,149493770,5080,5080,5080,5080,0
|
|
20240422,192300,149493770,5080,5080,5080,5080,0
|
|
20240422,192200,149493770,5080,5080,5080,5080,0
|
|
20240422,192100,149493770,5080,5080,5080,5080,0
|
|
20240422,192000,149493770,5080,5080,5080,5080,0
|
|
20240422,191900,149493770,5080,5080,5080,5080,0
|
|
20240422,191800,149493770,5080,5080,5080,5080,0
|
|
20240422,191700,149493770,5080,5080,5080,5080,0
|
|
20240422,191600,149493770,5080,5080,5080,5080,1000
|
|
20240422,191500,149493770,5080,5080,5080,5080,0
|
|
20240422,191400,149493770,5080,5080,5080,5080,0
|
|
20240422,191300,149493770,5080,5080,5080,5080,0
|
|
20240422,191200,149493770,5080,5080,5080,5080,0
|
|
20240422,191100,149493770,5080,5080,5080,5080,0
|
|
20240422,191000,149493770,5080,5080,5080,5080,0
|
|
20240422,190900,149493770,5080,5080,5080,5080,0
|
|
20240422,190800,149493770,5080,5080,5080,5080,0
|
|
20240422,190700,149493770,5080,5080,5080,5080,0
|
|
20240422,190600,149493770,5080,5080,5080,5080,0
|
|
20240422,190500,149493770,5080,5080,5080,5080,0
|
|
20240422,190400,149493770,5080,5080,5080,5080,0
|
|
20240422,190300,149493770,5080,5080,5080,5080,0
|
|
20240422,190200,149493770,5080,5080,5080,5080,0
|
|
20240422,190100,149493770,5080,5080,5080,5080,0
|
|
20240422,190000,149493770,5080,5080,5080,5080,0
|
|
20240422,185900,149493770,5080,5080,5080,5080,0
|
|
20240422,185800,149493770,5080,5080,5080,5080,0
|
|
20240422,185700,149493770,5080,5080,5080,5080,0
|
|
20240422,185600,149493770,5080,5080,5080,5080,0
|
|
20240422,185500,149493770,5080,5080,5080,5080,0
|
|
20240422,185400,149493770,5080,5080,5080,5080,0
|
|
20240422,185300,149493770,5080,5080,5080,5080,0
|
|
20240422,185200,149493770,5080,5080,5080,5080,0
|
|
20240422,185100,149493770,5080,5080,5080,5080,0
|
|
20240422,185000,149493770,5080,5080,5080,5080,0
|
|
20240422,184900,149493770,5080,5080,5080,5080,0
|
|
20240422,184800,149493770,5080,5080,5080,5080,0
|
|
20240422,184700,149493770,5080,5080,5080,5080,0
|
|
20240422,184600,149493770,5080,5080,5080,5080,1000
|
|
20240422,184500,149493770,5080,5080,5080,5080,0
|
|
20240422,184400,149493770,5080,5080,5080,5080,0
|
|
20240422,184300,149493770,5080,5080,5080,5080,0
|
|
20240422,184200,149493770,5080,5080,5080,5080,0
|
|
20240422,184100,149493770,5080,5080,5080,5080,0
|
|
20240422,184000,149493770,5080,5080,5080,5080,0
|
|
20240422,183900,149493770,5080,5080,5080,5080,0
|
|
20240422,183800,149493770,5080,5080,5080,5080,0
|
|
20240422,183700,149493770,5080,5080,5080,5080,0
|
|
20240422,183600,149493770,5080,5080,5080,5080,0
|
|
20240422,183500,149493770,5080,5080,5080,5080,0
|
|
20240422,183400,149493770,5080,5080,5080,5080,0
|
|
20240422,183300,149493770,5080,5080,5080,5080,0
|
|
20240422,183200,149493770,5080,5080,5080,5080,0
|
|
20240422,183100,149493770,5080,5080,5080,5080,0
|
|
20240422,183000,149493770,5080,5080,5080,5080,0
|
|
20240422,182900,149493770,5080,5080,5080,5080,0
|
|
20240422,182800,149493770,5080,5080,5080,5080,0
|
|
20240422,182700,149493770,5080,5080,5080,5080,0
|
|
20240422,182600,149493770,5080,5080,5080,5080,0
|
|
20240422,182500,149493770,5080,5080,5080,5080,0
|
|
20240422,182400,149493770,5080,5080,5080,5080,0
|
|
20240422,182300,149493770,5080,5080,5080,5080,0
|
|
20240422,182200,149493770,5080,5080,5080,5080,0
|
|
20240422,182100,149493770,5080,5080,5080,5080,0
|
|
20240422,182000,149493770,5080,5080,5080,5080,0
|
|
20240422,181900,149493770,5080,5080,5080,5080,0
|
|
20240422,181800,149493770,5080,5080,5080,5080,0
|
|
20240422,181700,149493770,5080,5080,5080,5080,0
|
|
20240422,181600,149493770,5080,5080,5080,5080,1000
|
|
20240422,181500,149493770,5080,5080,5080,5080,0
|
|
20240422,181400,149493770,5080,5080,5080,5080,0
|
|
20240422,181300,149493770,5080,5080,5080,5080,0
|
|
20240422,181200,149493770,5080,5080,5080,5080,0
|
|
20240422,181100,149493770,5080,5080,5080,5080,0
|
|
20240422,181000,149493770,5080,5080,5080,5080,0
|
|
20240422,180900,149493770,5080,5080,5080,5080,0
|
|
20240422,180800,149493770,5080,5080,5080,5080,0
|
|
20240422,180700,149493770,5080,5080,5080,5080,0
|
|
20240422,180600,149493770,5080,5080,5080,5080,0
|
|
20240422,180500,149493770,5080,5080,5080,5080,0
|
|
20240422,180400,149493770,5080,5080,5080,5080,0
|
|
20240422,180300,149493770,5080,5080,5080,5080,0
|
|
20240422,180200,149493770,5080,5080,5080,5080,0
|
|
20240422,180100,149493770,5080,5080,5080,5080,0
|
|
20240422,180000,149493770,5080,5080,5080,5080,0
|
|
20240422,175900,149493770,5080,5080,5080,5080,0
|
|
20240422,175800,149493770,5080,5080,5080,5080,0
|
|
20240422,175700,149493770,5080,5080,5080,5080,0
|
|
20240422,175600,149493770,5080,5080,5080,5080,0
|
|
20240422,175500,149493770,5080,5080,5080,5080,0
|
|
20240422,175400,149493770,5080,5080,5080,5080,0
|
|
20240422,175300,149493770,5080,5080,5080,5080,0
|
|
20240422,175200,149493770,5080,5080,5080,5080,0
|
|
20240422,175100,149493770,5080,5080,5080,5080,0
|
|
20240422,175000,149493770,5080,5080,5080,5080,0
|
|
20240422,174900,149493770,5080,5080,5080,5080,0
|
|
20240422,174800,149493770,5080,5080,5080,5080,0
|
|
20240422,174700,149493770,5080,5080,5080,5080,0
|
|
20240422,174600,149493770,5080,5080,5080,5080,1000
|
|
20240422,174500,149493770,5080,5080,5080,5080,0
|
|
20240422,174400,149493770,5080,5080,5080,5080,0
|
|
20240422,174300,149493770,5080,5080,5080,5080,0
|
|
20240422,174200,149493770,5080,5080,5080,5080,0
|
|
20240422,174100,149493770,5080,5080,5080,5080,0
|
|
20240422,174000,149493770,5080,5080,5080,5080,0
|
|
20240422,173900,149493770,5080,5080,5080,5080,0
|
|
20240422,173800,149493770,5080,5080,5080,5080,0
|
|
20240422,173700,149493770,5080,5080,5080,5080,0
|
|
20240422,173600,149493770,5080,5080,5080,5080,0
|
|
20240422,173500,149493770,5080,5080,5080,5080,0
|
|
20240422,173400,149493770,5080,5080,5080,5080,0
|
|
20240422,173300,149493770,5080,5080,5080,5080,0
|
|
20240422,173200,149493770,5080,5080,5080,5080,0
|
|
20240422,173100,149493770,5080,5080,5080,5080,0
|
|
20240422,173000,149493770,5080,5080,5080,5080,0
|
|
20240422,172900,149493770,5080,5080,5080,5080,0
|
|
20240422,172800,149493770,5080,5080,5080,5080,0
|
|
20240422,172700,149493770,5080,5080,5080,5080,0
|
|
20240422,172600,149493770,5080,5080,5080,5080,0
|
|
20240422,172500,149493770,5080,5080,5080,5080,0
|
|
20240422,172400,149493770,5080,5080,5080,5080,0
|
|
20240422,172300,149493770,5080,5080,5080,5080,0
|
|
20240422,172200,149493770,5080,5080,5080,5080,0
|
|
20240422,172100,149493770,5080,5080,5080,5080,0
|
|
20240422,172000,149493770,5080,5080,5080,5080,0
|
|
20240422,171900,149493770,5080,5080,5080,5080,0
|
|
20240422,171800,149493770,5080,5080,5080,5080,0
|
|
20240422,171700,149493770,5080,5080,5080,5080,0
|
|
20240422,171600,149493770,5080,5080,5080,5080,1000
|
|
20240422,171500,149493770,5080,5080,5080,5080,0
|
|
20240422,171400,149493770,5080,5080,5080,5080,0
|
|
20240422,171300,149493770,5080,5080,5080,5080,0
|
|
20240422,171200,149493770,5080,5080,5080,5080,0
|
|
20240422,171100,149493770,5080,5080,5080,5080,0
|
|
20240422,171000,149493770,5080,5080,5080,5080,0
|
|
20240422,170900,149493770,5080,5080,5080,5080,0
|
|
20240422,170800,149493770,5080,5080,5080,5080,0
|
|
20240422,170700,149493770,5080,5080,5080,5080,0
|
|
20240422,170600,149493770,5080,5080,5080,5080,0
|
|
20240422,170500,149493770,5080,5080,5080,5080,0
|
|
20240422,170400,149493770,5080,5080,5080,5080,0
|
|
20240422,170300,149493770,5080,5080,5080,5080,0
|
|
20240422,170200,149493770,5080,5080,5080,5080,0
|
|
20240422,170100,149493770,5080,5080,5080,5080,0
|
|
20240422,170000,149493770,5080,5080,5080,5080,0
|
|
20240422,165900,149493770,5080,5080,5080,5080,0
|
|
20240422,165800,149493770,5080,5080,5080,5080,0
|
|
20240422,165700,149493770,5080,5080,5080,5080,0
|
|
20240422,165600,149493770,5080,5080,5080,5080,0
|
|
20240422,165500,149493770,5080,5080,5080,5080,0
|
|
20240422,165400,149493770,5080,5080,5080,5080,0
|
|
20240422,165300,149493770,5080,5080,5080,5080,0
|
|
20240422,165200,149493770,5080,5080,5080,5080,0
|
|
20240422,165100,149493770,5080,5080,5080,5080,0
|
|
20240422,165000,149493770,5080,5080,5080,5080,0
|
|
20240422,164900,149493770,5080,5080,5080,5080,0
|
|
20240422,164800,149493770,5080,5080,5080,5080,0
|
|
20240422,164700,149493770,5080,5080,5080,5080,0
|
|
20240422,164600,149493770,5080,5080,5080,5080,1000
|
|
20240422,164500,149493770,5080,5080,5080,5080,0
|
|
20240422,164400,149493770,5080,5080,5080,5080,0
|
|
20240422,164300,149493770,5080,5080,5080,5080,0
|
|
20240422,164200,149493770,5080,5080,5080,5080,0
|
|
20240422,164100,149493770,5080,5080,5080,5080,0
|
|
20240422,164000,149493770,5080,5080,5080,5080,0
|
|
20240422,163900,149493770,5080,5080,5080,5080,0
|
|
20240422,163800,149493770,5080,5080,5080,5080,0
|
|
20240422,163700,149493770,5080,5080,5080,5080,0
|
|
20240422,163600,149493770,5080,5080,5080,5080,0
|
|
20240422,163500,149493770,5080,5080,5080,5080,0
|
|
20240422,163400,149493770,5080,5080,5080,5080,0
|
|
20240422,163300,149493770,5080,5080,5080,5080,0
|
|
20240422,163200,149493770,5080,5080,5080,5080,0
|
|
20240422,163100,149493770,5080,5080,5080,5080,0
|
|
20240422,163000,149493770,5080,5080,5080,5080,0
|
|
20240422,162900,149493770,5080,5080,5080,5080,0
|
|
20240422,162800,149493770,5080,5080,5080,5080,0
|
|
20240422,162700,149493770,5080,5080,5080,5080,0
|
|
20240422,162600,149493770,5080,5080,5080,5080,0
|
|
20240422,162500,149493770,5080,5080,5080,5080,0
|
|
20240422,162400,149493770,5080,5080,5080,5080,0
|
|
20240422,162300,149493770,5080,5080,5080,5080,0
|
|
20240422,162200,149493770,5080,5080,5080,5080,0
|
|
20240422,162100,149493770,5080,5080,5080,5080,0
|
|
20240422,162000,149493770,5080,5080,5080,5080,0
|
|
20240422,161900,149493770,5080,5080,5080,5080,0
|
|
20240422,161800,149493770,5080,5080,5080,5080,0
|
|
20240422,161700,149493770,5080,5080,5080,5080,0
|
|
20240422,161600,149493770,5080,5080,5080,5080,1000
|
|
20240422,161500,149493770,5080,5080,5080,5080,0
|
|
20240422,161400,149493770,5080,5080,5080,5080,0
|
|
20240422,161300,149493770,5080,5080,5080,5080,0
|
|
20240422,161200,149493770,5080,5080,5080,5080,0
|
|
20240422,161100,149493770,5080,5080,5080,5080,0
|
|
20240422,161000,149493770,5080,5080,5080,5080,0
|
|
20240422,160900,149493770,5080,5080,5080,5080,0
|
|
20240422,160800,149493770,5080,5080,5080,5080,0
|
|
20240422,160700,149493770,5080,5080,5080,5080,0
|
|
20240422,160600,149493770,5080,5080,5080,5080,0
|
|
20240422,160500,149493770,5080,5080,5080,5080,0
|
|
20240422,160400,149493770,5080,5080,5080,5080,0
|
|
20240422,160300,149493770,5080,5080,5080,5080,0
|
|
20240422,160200,149493770,5080,5080,5080,5080,0
|
|
20240422,160100,149493770,5080,5080,5080,5080,0
|
|
20240422,160000,149493770,5080,5080,5080,5080,0
|
|
20240422,155900,149493770,5080,5080,5080,5080,0
|
|
20240422,155800,149493770,5080,5080,5080,5080,0
|
|
20240422,155700,149493770,5080,5080,5080,5080,0
|
|
20240422,155600,149493770,5080,5080,5080,5080,0
|
|
20240422,155500,149493770,5080,5080,5080,5080,0
|
|
20240422,155400,149493770,5080,5080,5080,5080,0
|
|
20240422,155300,149493770,5080,5080,5080,5080,0
|
|
20240422,155200,149493770,5080,5080,5080,5080,0
|
|
20240422,155100,149493770,5080,5080,5080,5080,0
|
|
20240422,155000,149493770,5080,5080,5080,5080,0
|
|
20240422,154900,149493770,5080,5080,5080,5080,0
|
|
20240422,154800,149493770,5080,5080,5080,5080,0
|
|
20240422,154700,149493770,5080,5080,5080,5080,0
|
|
20240422,154600,149493770,5080,5080,5080,5080,1000
|
|
20240422,154500,149493770,5080,5080,5080,5080,0
|
|
20240422,154400,149493770,5080,5080,5080,5080,0
|
|
20240422,154300,149493770,5080,5080,5080,5080,0
|
|
20240422,154200,149493770,5080,5080,5080,5080,0
|
|
20240422,154100,149493770,5080,5080,5080,5080,0
|
|
20240422,154000,149493770,5080,5080,5080,5080,0
|
|
20240422,153900,149493770,5080,5080,5080,5080,0
|
|
20240422,153800,149493770,5080,5080,5080,5080,0
|
|
20240422,153700,149493770,5080,5080,5080,5080,0
|
|
20240422,153600,149493770,5080,5080,5080,5080,0
|
|
20240422,153500,149493770,5080,5080,5080,5080,0
|
|
20240422,153400,149493770,5080,5080,5080,5080,0
|
|
20240422,153300,149493770,5080,5080,5080,5080,0
|
|
20240422,153200,149493770,5080,5080,5080,5080,0
|
|
20240422,153100,149493770,5080,5080,5080,5080,0
|
|
20240422,153000,149493770,5080,5080,5080,5080,1000
|
|
20240422,152900,144413770,5080,5080,5080,5080,0
|
|
20240422,152800,144413770,5080,5080,5080,5080,0
|
|
20240422,152700,144413770,5080,5080,5080,5080,0
|
|
20240422,152600,144413770,5080,5080,5080,5080,0
|
|
20240422,152500,144413770,5080,5080,5080,5080,0
|
|
20240422,152400,144413770,5080,5080,5080,5080,0
|
|
20240422,152300,144413770,5080,5080,5080,5080,0
|
|
20240422,152200,144413770,5080,5080,5080,5080,0
|
|
20240422,152100,144413770,5080,5080,5080,5080,0
|
|
20240422,152000,144413770,5080,5080,5080,5080,0
|
|
20240422,151900,144413770,5080,5080,5080,5080,0
|
|
20240422,151800,144413770,5080,5080,5080,5080,0
|
|
20240422,151700,144413770,5080,5080,5080,5080,0
|
|
20240422,151600,144413770,5080,5080,5080,5080,15
|
|
20240422,151500,144337570,5080,5080,5080,5080,0
|
|
20240422,151400,144337570,5080,5080,5080,5080,0
|
|
20240422,151300,144337570,5080,5080,5080,5080,1
|
|
20240422,151200,144332490,5080,5080,5080,5080,0
|
|
20240422,151100,144332490,5080,5080,5080,5080,0
|
|
20240422,151000,144332490,5080,5080,5080,5080,0
|
|
20240422,150900,144332490,5080,5080,5080,5080,0
|
|
20240422,150800,144332490,5080,5080,5080,5080,0
|
|
20240422,150700,144332490,5080,5080,5080,5080,0
|
|
20240422,150600,144332490,5080,5080,5080,5080,0
|
|
20240422,150500,144332490,5080,5080,5080,5080,22
|
|
20240422,150400,144220730,5080,5080,5080,5080,1
|
|
20240422,150300,144215650,5080,5080,5080,5080,390
|
|
20240422,150200,142234450,5080,5080,5080,5080,0
|
|
20240422,150100,142234450,5080,5080,5080,5080,9
|
|
20240422,150000,142188730,5080,5080,5080,5080,0
|
|
20240422,145900,142188730,5080,5080,5080,5080,0
|
|
20240422,145800,142188730,5080,5080,5080,5080,0
|
|
20240422,145700,142188730,5080,5060,5080,5060,6
|
|
20240422,145600,142158350,5080,5080,5080,5080,12
|
|
20240422,145500,142097390,5080,5080,5080,5080,1
|
|
20240422,145400,142092310,5080,5080,5080,5080,0
|
|
20240422,145300,142092310,5080,5080,5080,5080,0
|
|
20240422,145200,142092310,5080,5080,5080,5080,0
|
|
20240422,145100,142092310,5080,5080,5080,5080,200
|
|
20240422,145000,141076310,5080,5080,5080,5080,1
|
|
20240422,144900,141071230,5080,5080,5080,5080,0
|
|
20240422,144800,141071230,5080,5080,5080,5080,1
|
|
20240422,144700,141066150,5080,5080,5080,5080,1
|
|
20240422,144600,141061070,5070,5070,5070,5070,0
|
|
20240422,144500,141061070,5070,5070,5070,5070,0
|
|
20240422,144400,141061070,5070,5070,5070,5070,236
|
|
20240422,144300,139864550,5070,5070,5070,5070,0
|
|
20240422,144200,139864550,5070,5070,5070,5070,24
|
|
20240422,144100,139742870,5080,5080,5080,5080,0
|
|
20240422,144000,139742870,5080,5080,5080,5080,0
|
|
20240422,143900,139742870,5080,5080,5080,5080,11
|
|
20240422,143800,139686990,5080,5080,5080,5080,0
|
|
20240422,143700,139686990,5080,5080,5080,5080,0
|
|
20240422,143600,139686990,5080,5080,5080,5080,0
|
|
20240422,143500,139686990,5080,5080,5080,5080,0
|
|
20240422,143400,139686990,5080,5080,5080,5080,1
|
|
20240422,143300,139681910,5070,5070,5070,5070,0
|
|
20240422,143200,139681910,5070,5070,5070,5070,272
|
|
20240422,143100,138302870,5090,5090,5090,5090,0
|
|
20240422,143000,138302870,5090,5090,5090,5090,0
|
|
20240422,142900,138302870,5090,5090,5090,5090,0
|
|
20240422,142800,138302870,5090,5090,5090,5090,0
|
|
20240422,142700,138302870,5090,5090,5090,5090,0
|
|
20240422,142600,138302870,5090,5090,5090,5090,0
|
|
20240422,142500,138302870,5090,5090,5090,5090,0
|
|
20240422,142400,138302870,5090,5090,5090,5090,0
|
|
20240422,142300,138302870,5090,5090,5090,5090,0
|
|
20240422,142200,138302870,5090,5090,5090,5090,0
|
|
20240422,142100,138302870,5090,5090,5090,5090,0
|
|
20240422,142000,138302870,5090,5090,5090,5090,0
|
|
20240422,141900,138302870,5090,5090,5090,5090,0
|
|
20240422,141800,138302870,5090,5090,5090,5090,20
|
|
20240422,141700,138201070,5090,5090,5090,5090,100
|
|
20240422,141600,137692070,5080,5080,5080,5080,0
|
|
20240422,141500,137692070,5080,5080,5080,5080,0
|
|
20240422,141400,137692070,5080,5080,5080,5080,0
|
|
20240422,141300,137692070,5080,5080,5080,5080,1
|
|
20240422,141200,137686990,5070,5070,5070,5070,0
|
|
20240422,141100,137686990,5070,5070,5070,5070,0
|
|
20240422,141000,137686990,5070,5070,5070,5070,0
|
|
20240422,140900,137686990,5070,5080,5080,5070,734
|
|
20240422,140800,133965500,5070,5070,5070,5070,0
|
|
20240422,140700,133965500,5070,5070,5070,5070,0
|
|
20240422,140600,133965500,5070,5070,5070,5070,0
|
|
20240422,140500,133965500,5070,5070,5070,5070,0
|
|
20240422,140400,133965500,5070,5070,5070,5070,0
|
|
20240422,140300,133965500,5070,5070,5070,5070,0
|
|
20240422,140200,133965500,5070,5070,5070,5070,0
|
|
20240422,140100,133965500,5070,5070,5070,5070,1
|
|
20240422,140000,133960430,5090,5090,5090,5090,1
|
|
20240422,135900,133955340,5080,5080,5080,5080,0
|
|
20240422,135800,133955340,5080,5080,5080,5080,0
|
|
20240422,135700,133955340,5080,5080,5080,5080,0
|
|
20240422,135600,133955340,5080,5080,5080,5080,0
|
|
20240422,135500,133955340,5080,5080,5080,5080,186
|
|
20240422,135400,133010460,5080,5080,5080,5080,1
|
|
20240422,135300,133005380,5080,5080,5080,5080,0
|
|
20240422,135200,133005380,5080,5080,5080,5080,0
|
|
20240422,135100,133005380,5080,5080,5080,5080,0
|
|
20240422,135000,133005380,5080,5080,5080,5080,0
|
|
20240422,134900,133005380,5080,5080,5080,5080,0
|
|
20240422,134800,133005380,5080,5080,5080,5080,0
|
|
20240422,134700,133005380,5080,5080,5080,5080,0
|
|
20240422,134600,133005380,5080,5080,5080,5080,0
|
|
20240422,134500,133005380,5080,5080,5080,5080,0
|
|
20240422,134400,133005380,5080,5080,5080,5080,0
|
|
20240422,134300,133005380,5080,5080,5080,5080,0
|
|
20240422,134200,133005380,5080,5080,5080,5080,0
|
|
20240422,134100,133005380,5080,5080,5080,5080,120
|
|
20240422,134000,132395780,5080,5080,5080,5080,0
|
|
20240422,133900,132395780,5080,5080,5080,5080,0
|
|
20240422,133800,132395780,5080,5080,5080,5080,0
|
|
20240422,133700,132395780,5080,5080,5080,5080,0
|
|
20240422,133600,132395780,5080,5080,5080,5080,96
|
|
20240422,133500,131908100,5080,5080,5080,5080,0
|
|
20240422,133400,131908100,5080,5080,5080,5080,0
|
|
20240422,133300,131908100,5080,5080,5080,5080,4
|
|
20240422,133200,131887780,5080,5080,5080,5080,0
|
|
20240422,133100,131887780,5080,5080,5080,5080,40
|
|
20240422,133000,131684580,5080,5080,5080,5080,0
|
|
20240422,132900,131684580,5080,5080,5080,5080,0
|
|
20240422,132800,131684580,5080,5080,5080,5080,0
|
|
20240422,132700,131684580,5080,5080,5080,5080,0
|
|
20240422,132600,131684580,5080,5080,5080,5080,5
|
|
20240422,132500,131659180,5080,5080,5080,5080,0
|
|
20240422,132400,131659180,5080,5080,5080,5080,0
|
|
20240422,132300,131659180,5080,5080,5080,5080,0
|
|
20240422,132200,131659180,5080,5080,5080,5080,0
|
|
20240422,132100,131659180,5080,5080,5080,5080,0
|
|
20240422,132000,131659180,5080,5080,5080,5080,0
|
|
20240422,131900,131659180,5080,5080,5080,5080,0
|
|
20240422,131800,131659180,5080,5080,5080,5080,0
|
|
20240422,131700,131659180,5080,5080,5080,5080,23
|
|
20240422,131600,131542340,5080,5080,5080,5080,2
|
|
20240422,131500,131532180,5080,5080,5080,5080,10
|
|
20240422,131400,131481380,5080,5080,5080,5080,0
|
|
20240422,131300,131481380,5080,5080,5080,5080,0
|
|
20240422,131200,131481380,5080,5080,5080,5080,0
|
|
20240422,131100,131481380,5080,5080,5080,5080,0
|
|
20240422,131000,131481380,5080,5080,5080,5080,0
|
|
20240422,130900,131481380,5080,5080,5080,5080,0
|
|
20240422,130800,131481380,5080,5080,5080,5080,0
|
|
20240422,130700,131481380,5080,5080,5080,5080,0
|
|
20240422,130600,131481380,5080,5080,5080,5080,894
|
|
20240422,130500,126939860,5080,5080,5080,5080,1
|
|
20240422,130400,126934780,5070,5060,5070,5060,665
|
|
20240422,130300,123564880,5080,5080,5080,5080,0
|
|
20240422,130200,123564880,5080,5080,5080,5080,0
|
|
20240422,130100,123564880,5080,5080,5080,5080,0
|
|
20240422,130000,123564880,5080,5080,5080,5080,0
|
|
20240422,125900,123564880,5080,5080,5080,5080,0
|
|
20240422,125800,123564880,5080,5080,5080,5080,0
|
|
20240422,125700,123564880,5080,5080,5080,5080,1
|
|
20240422,125600,123559800,5050,5050,5050,5050,0
|
|
20240422,125500,123559800,5050,5050,5050,5050,0
|
|
20240422,125400,123559800,5050,5050,5050,5050,0
|
|
20240422,125300,123559800,5050,5050,5050,5050,0
|
|
20240422,125200,123559800,5050,5050,5050,5050,0
|
|
20240422,125100,123559800,5050,5050,5050,5050,260
|
|
20240422,125000,122246800,5050,5050,5050,5050,108
|
|
20240422,124900,121701400,5080,5080,5080,5080,0
|
|
20240422,124800,121701400,5080,5080,5080,5080,0
|
|
20240422,124700,121701400,5080,5080,5080,5080,0
|
|
20240422,124600,121701400,5080,5080,5080,5080,0
|
|
20240422,124500,121701400,5080,5080,5080,5080,0
|
|
20240422,124400,121701400,5080,5080,5080,5080,0
|
|
20240422,124300,121701400,5080,5080,5080,5080,0
|
|
20240422,124200,121701400,5080,5080,5080,5080,0
|
|
20240422,124100,121701400,5080,5080,5080,5080,0
|
|
20240422,124000,121701400,5080,5080,5080,5080,0
|
|
20240422,123900,121701400,5080,5080,5080,5080,0
|
|
20240422,123800,121701400,5080,5080,5080,5080,0
|
|
20240422,123700,121701400,5080,5080,5080,5080,0
|
|
20240422,123600,121701400,5080,5080,5080,5080,0
|
|
20240422,123500,121701400,5080,5080,5080,5080,0
|
|
20240422,123400,121701400,5080,5080,5080,5080,0
|
|
20240422,123300,121701400,5080,5080,5080,5080,0
|
|
20240422,123200,121701400,5080,5080,5080,5080,0
|
|
20240422,123100,121701400,5080,5070,5080,5070,21
|
|
20240422,123000,121594920,5080,5080,5080,5080,0
|
|
20240422,122900,121594920,5080,5070,5080,5070,420
|
|
20240422,122800,119465320,5070,5070,5070,5070,0
|
|
20240422,122700,119465320,5070,5070,5070,5070,0
|
|
20240422,122600,119465320,5070,5070,5070,5070,10
|
|
20240422,122500,119414620,5060,5070,5070,5060,11
|
|
20240422,122400,119358950,5070,5070,5070,5070,0
|
|
20240422,122300,119358950,5070,5070,5070,5070,500
|
|
20240422,122200,116823950,5050,5050,5050,5050,0
|
|
20240422,122100,116823950,5050,5050,5050,5050,0
|
|
20240422,122000,116823950,5050,5050,5050,5050,0
|
|
20240422,121900,116823950,5050,5050,5050,5050,0
|
|
20240422,121800,116823950,5050,5050,5050,5050,0
|
|
20240422,121700,116823950,5050,5050,5050,5050,0
|
|
20240422,121600,116823950,5050,5050,5050,5050,0
|
|
20240422,121500,116823950,5050,5050,5050,5050,0
|
|
20240422,121400,116823950,5050,5050,5050,5050,0
|
|
20240422,121300,116823950,5050,5050,5050,5050,63
|
|
20240422,121200,116505800,5060,5060,5060,5060,0
|
|
20240422,121100,116505800,5060,5060,5060,5060,0
|
|
20240422,121000,116505800,5060,5060,5060,5060,0
|
|
20240422,120900,116505800,5060,5060,5060,5060,0
|
|
20240422,120800,116505800,5060,5060,5060,5060,0
|
|
20240422,120700,116505800,5060,5060,5060,5060,0
|
|
20240422,120600,116505800,5060,5060,5060,5060,0
|
|
20240422,120500,116505800,5060,5060,5060,5060,0
|
|
20240422,120400,116505800,5060,5060,5060,5060,0
|
|
20240422,120300,116505800,5060,5060,5060,5060,0
|
|
20240422,120200,116505800,5060,5060,5060,5060,0
|
|
20240422,120100,116505800,5060,5060,5060,5060,0
|
|
20240422,120000,116505800,5060,5060,5060,5060,8
|
|
20240422,115900,116465320,5050,5050,5050,5050,0
|
|
20240422,115800,116465320,5050,5050,5050,5050,0
|
|
20240422,115700,116465320,5050,5050,5050,5050,0
|
|
20240422,115600,116465320,5050,5050,5050,5050,0
|
|
20240422,115500,116465320,5050,5050,5050,5050,1
|
|
20240422,115400,116460270,5080,5080,5080,5080,0
|
|
20240422,115300,116460270,5080,5080,5080,5080,0
|
|
20240422,115200,116460270,5080,5080,5080,5080,0
|
|
20240422,115100,116460270,5080,5080,5080,5080,0
|
|
20240422,115000,116460270,5080,5080,5080,5080,0
|
|
20240422,114900,116460270,5080,5080,5080,5080,0
|
|
20240422,114800,116460270,5080,5080,5080,5080,0
|
|
20240422,114700,116460270,5080,5080,5080,5080,0
|
|
20240422,114600,116460270,5080,5080,5080,5080,1
|
|
20240422,114500,116455190,5050,5050,5050,5050,0
|
|
20240422,114400,116455190,5050,5050,5050,5050,100
|
|
20240422,114300,115950190,5050,5050,5050,5050,0
|
|
20240422,114200,115950190,5050,5050,5050,5050,0
|
|
20240422,114100,115950190,5050,5050,5050,5050,0
|
|
20240422,114000,115950190,5050,5050,5050,5050,0
|
|
20240422,113900,115950190,5050,5050,5050,5050,0
|
|
20240422,113800,115950190,5050,5050,5050,5050,0
|
|
20240422,113700,115950190,5050,5050,5050,5050,0
|
|
20240422,113600,115950190,5050,5050,5050,5050,0
|
|
20240422,113500,115950190,5050,5050,5050,5050,0
|
|
20240422,113400,115950190,5050,5050,5050,5050,0
|
|
20240422,113300,115950190,5050,5050,5050,5050,0
|
|
20240422,113200,115950190,5050,5050,5050,5050,86
|
|
20240422,113100,115515890,5060,5060,5060,5060,0
|
|
20240422,113000,115515890,5060,5060,5060,5060,838
|
|
20240422,112900,111275610,5060,5060,5060,5060,20
|
|
20240422,112800,111174410,5070,5070,5070,5070,200
|
|
20240422,112700,110160410,5070,5070,5070,5070,0
|
|
20240422,112600,110160410,5070,5070,5070,5070,0
|
|
20240422,112500,110160410,5070,5070,5070,5070,0
|
|
20240422,112400,110160410,5070,5070,5070,5070,0
|
|
20240422,112300,110160410,5070,5070,5070,5070,0
|
|
20240422,112200,110160410,5070,5070,5070,5070,0
|
|
20240422,112100,110160410,5070,5070,5070,5070,0
|
|
20240422,112000,110160410,5070,5070,5070,5070,0
|
|
20240422,111900,110160410,5070,5070,5070,5070,0
|
|
20240422,111800,110160410,5070,5070,5070,5070,5
|
|
20240422,111700,110135060,5060,5060,5060,5060,175
|
|
20240422,111600,109249560,5060,5060,5060,5060,0
|
|
20240422,111500,109249560,5060,5060,5060,5060,0
|
|
20240422,111400,109249560,5060,5060,5060,5060,0
|
|
20240422,111300,109249560,5060,5060,5060,5060,0
|
|
20240422,111200,109249560,5060,5060,5060,5060,0
|
|
20240422,111100,109249560,5060,5060,5060,5060,47
|
|
20240422,111000,109011740,5080,5080,5080,5080,0
|
|
20240422,110900,109011740,5080,5080,5080,5080,0
|
|
20240422,110800,109011740,5080,5080,5080,5080,9
|
|
20240422,110700,108966020,5080,5080,5080,5080,0
|
|
20240422,110600,108966020,5080,5080,5080,5080,4
|
|
20240422,110500,108945700,5070,5070,5070,5070,0
|
|
20240422,110400,108945700,5070,5070,5070,5070,0
|
|
20240422,110300,108945700,5070,5070,5070,5070,877
|
|
20240422,110200,104499310,5090,5090,5090,5090,0
|
|
20240422,110100,104499310,5090,5090,5090,5090,0
|
|
20240422,110000,104499310,5090,5090,5090,5090,0
|
|
20240422,105900,104499310,5090,5090,5090,5090,0
|
|
20240422,105800,104499310,5090,5090,5090,5090,0
|
|
20240422,105700,104499310,5090,5090,5090,5090,0
|
|
20240422,105600,104499310,5090,5100,5100,5090,54
|
|
20240422,105500,104224440,5100,5100,5100,5100,0
|
|
20240422,105400,104224440,5100,5100,5100,5100,4
|
|
20240422,105300,104204040,5090,5110,5110,5090,1476
|
|
20240422,105200,96684380,5130,5130,5130,5130,0
|
|
20240422,105100,96684380,5130,5130,5130,5130,3
|
|
20240422,105000,96668990,5130,5130,5130,5130,0
|
|
20240422,104900,96668990,5130,5130,5130,5130,1
|
|
20240422,104800,96663860,5120,5120,5120,5120,10
|
|
20240422,104700,96612660,5130,5110,5130,5110,204
|
|
20240422,104600,95570200,5130,5130,5130,5130,0
|
|
20240422,104500,95570200,5130,5130,5130,5130,5
|
|
20240422,104400,95544550,5110,5110,5110,5110,0
|
|
20240422,104300,95544550,5110,5130,5130,5110,92
|
|
20240422,104200,95074370,5130,5130,5130,5130,4
|
|
20240422,104100,95053850,5120,5120,5120,5120,0
|
|
20240422,104000,95053850,5120,5120,5120,5120,12
|
|
20240422,103900,94992410,5130,5130,5130,5130,0
|
|
20240422,103800,94992410,5130,5130,5130,5130,0
|
|
20240422,103700,94992410,5130,5130,5130,5130,0
|
|
20240422,103600,94992410,5130,5130,5130,5130,0
|
|
20240422,103500,94992410,5130,5130,5130,5130,0
|
|
20240422,103400,94992410,5130,5130,5130,5130,0
|
|
20240422,103300,94992410,5130,5130,5130,5130,0
|
|
20240422,103200,94992410,5130,5130,5130,5130,5
|
|
20240422,103100,94966760,5130,5130,5130,5130,0
|
|
20240422,103000,94966760,5130,5130,5130,5130,4
|
|
20240422,102900,94946240,5140,5140,5140,5140,0
|
|
20240422,102800,94946240,5140,5140,5140,5140,0
|
|
20240422,102700,94946240,5140,5140,5140,5140,0
|
|
20240422,102600,94946240,5140,5140,5140,5140,0
|
|
20240422,102500,94946240,5140,5140,5140,5140,0
|
|
20240422,102400,94946240,5140,5140,5140,5140,0
|
|
20240422,102300,94946240,5140,5140,5140,5140,5
|
|
20240422,102200,94920540,5140,5140,5140,5140,5
|
|
20240422,102100,94894840,5140,5140,5140,5140,0
|
|
20240422,102000,94894840,5140,5140,5140,5140,0
|
|
20240422,101900,94894840,5140,5140,5140,5140,0
|
|
20240422,101800,94894840,5140,5140,5140,5140,0
|
|
20240422,101700,94894840,5140,5140,5140,5140,0
|
|
20240422,101600,94894840,5140,5140,5140,5140,0
|
|
20240422,101500,94894840,5140,5140,5140,5140,0
|
|
20240422,101400,94894840,5140,5140,5140,5140,0
|
|
20240422,101300,94894840,5140,5140,5140,5140,2912
|
|
20240422,101200,79927160,5140,5140,5140,5140,1872
|
|
20240422,101100,70305080,5140,5140,5140,5140,101
|
|
20240422,101000,69785940,5140,5140,5140,5140,2
|
|
20240422,100900,69775660,5180,5100,5190,5100,950
|
|
20240422,100800,64926670,5100,5100,5100,5080,101
|
|
20240422,100700,64411590,5090,5090,5090,5090,0
|
|
20240422,100600,64411590,5090,5090,5090,5090,2001
|
|
20240422,100500,54226500,5090,5090,5090,5080,116
|
|
20240422,100400,53637170,5090,5080,5090,5080,895
|
|
20240422,100300,49090510,5080,5080,5080,5080,273
|
|
20240422,100200,47703670,5080,5080,5080,5080,15
|
|
20240422,100100,47627470,5070,5070,5070,5070,2000
|
|
20240422,100000,37487470,5070,5070,5070,5070,0
|
|
20240422,095900,37487470,5070,5070,5070,5070,1
|
|
20240422,095800,37482400,5050,5050,5050,5050,0
|
|
20240422,095700,37482400,5050,5070,5070,5050,2600
|
|
20240422,095600,24350400,5070,5070,5070,5070,0
|
|
20240422,095500,24350400,5070,5070,5070,5070,0
|
|
20240422,095400,24350400,5070,5070,5070,5070,2
|
|
20240422,095300,24340260,5080,5080,5080,5080,0
|
|
20240422,095200,24340260,5080,5080,5080,5080,30
|
|
20240422,095100,24187860,5080,5080,5080,5080,370
|
|
20240422,095000,22308260,5080,5080,5080,5080,134
|
|
20240422,094900,21627540,5050,5050,5050,5050,0
|
|
20240422,094800,21627540,5050,5050,5050,5050,0
|
|
20240422,094700,21627540,5050,5050,5050,5050,0
|
|
20240422,094600,21627540,5050,5050,5050,5050,0
|
|
20240422,094500,21627540,5050,5050,5050,5050,0
|
|
20240422,094400,21627540,5050,5050,5050,5050,1
|
|
20240422,094300,21622490,5060,5070,5070,5060,544
|
|
20240422,094200,18869510,5060,5060,5060,5060,0
|
|
20240422,094100,18869510,5060,5060,5060,5060,1
|
|
20240422,094000,18864450,5060,5060,5060,5060,1
|
|
20240422,093900,18859390,5070,5080,5080,5070,40
|
|
20240422,093800,18656490,5080,5080,5080,5080,1
|
|
20240422,093700,18651410,5080,5080,5080,5080,1
|
|
20240422,093600,18646330,5070,5070,5070,5070,1
|
|
20240422,093500,18641260,5070,5070,5070,5070,0
|
|
20240422,093400,18641260,5070,5070,5070,5070,0
|
|
20240422,093300,18641260,5070,5070,5070,5070,1
|
|
20240422,093200,18636190,5080,5080,5080,5080,0
|
|
20240422,093100,18636190,5080,5080,5080,5080,50
|
|
20240422,093000,18382190,5070,5070,5070,5070,1
|
|
20240422,092900,18377120,5070,5070,5070,5070,0
|
|
20240422,092800,18377120,5070,5070,5070,5070,0
|
|
20240422,092700,18377120,5070,5070,5070,5070,1
|
|
20240422,092600,18372050,5070,5070,5070,5070,0
|
|
20240422,092500,18372050,5070,5070,5070,5070,1
|
|
20240422,092400,18366980,5060,5060,5060,5060,0
|
|
20240422,092300,18366980,5060,5060,5060,5060,1
|
|
20240422,092200,18361920,5090,5090,5090,5090,0
|
|
20240422,092100,18361920,5090,5090,5090,5090,0
|
|
20240422,092000,18361920,5090,5090,5090,5090,0
|
|
20240422,091900,18361920,5090,5090,5090,5090,203
|
|
20240422,091800,17328650,5090,5070,5090,5070,3000
|
|
20240422,091700,2067560,5050,5070,5070,5050,42
|
|
20240422,091600,1854640,5050,5050,5050,5050,1
|
|
20240422,091500,1849590,5050,5060,5060,5050,51
|
|
20240422,091400,1591540,5050,5050,5050,5050,0
|
|
20240422,091300,1591540,5050,5070,5070,5050,3
|
|
20240422,091200,1576350,5050,5060,5060,5050,77
|
|
20240422,091100,1186760,5060,5060,5060,5060,0
|
|
20240422,091000,1186760,5060,5060,5060,5060,9
|
|
20240422,090900,1141220,5060,5060,5060,5060,0
|
|
20240422,090800,1141220,5060,5060,5060,5060,1
|
|
20240422,090700,1136160,5050,5050,5050,5050,1
|
|
20240422,090600,1131110,5050,5050,5050,5050,1
|
|
20240422,090500,1126060,5040,5040,5040,5040,1
|
|
20240422,090400,1121020,5040,5040,5040,5040,1
|
|
20240422,090300,1115980,5040,5040,5040,5040,2
|
|
20240422,090200,1105900,5040,5040,5040,5040,2
|
|
20240422,090100,1095820,5040,5050,5050,5040,203
|
|
20240422,090000,70700,5050,5050,5050,5050,14
|