635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,193200,457797050,5160,5160,5160,5160,2608
|
|
20240408,193100,457797050,5160,5160,5160,5160,0
|
|
20240408,193000,457797050,5160,5160,5160,5160,0
|
|
20240408,192900,457797050,5160,5160,5160,5160,0
|
|
20240408,192800,457797050,5160,5160,5160,5160,0
|
|
20240408,192700,457797050,5160,5160,5160,5160,0
|
|
20240408,192600,457797050,5160,5160,5160,5160,0
|
|
20240408,192500,457797050,5160,5160,5160,5160,0
|
|
20240408,192400,457797050,5160,5160,5160,5160,0
|
|
20240408,192300,457797050,5160,5160,5160,5160,0
|
|
20240408,192200,457797050,5160,5160,5160,5160,0
|
|
20240408,192100,457797050,5160,5160,5160,5160,0
|
|
20240408,192000,457797050,5160,5160,5160,5160,0
|
|
20240408,191900,457797050,5160,5160,5160,5160,0
|
|
20240408,191800,457797050,5160,5160,5160,5160,0
|
|
20240408,191700,457797050,5160,5160,5160,5160,0
|
|
20240408,191600,457797050,5160,5160,5160,5160,0
|
|
20240408,191500,457797050,5160,5160,5160,5160,0
|
|
20240408,191400,457797050,5160,5160,5160,5160,0
|
|
20240408,191300,457797050,5160,5160,5160,5160,0
|
|
20240408,191200,457797050,5160,5160,5160,5160,0
|
|
20240408,191100,457797050,5160,5160,5160,5160,0
|
|
20240408,191000,457797050,5160,5160,5160,5160,0
|
|
20240408,190900,457797050,5160,5160,5160,5160,0
|
|
20240408,190800,457797050,5160,5160,5160,5160,0
|
|
20240408,190700,457797050,5160,5160,5160,5160,0
|
|
20240408,190600,457797050,5160,5160,5160,5160,0
|
|
20240408,190500,457797050,5160,5160,5160,5160,0
|
|
20240408,190400,457797050,5160,5160,5160,5160,0
|
|
20240408,190300,457797050,5160,5160,5160,5160,0
|
|
20240408,190200,457797050,5160,5160,5160,5160,2608
|
|
20240408,190100,457797050,5160,5160,5160,5160,0
|
|
20240408,190000,457797050,5160,5160,5160,5160,0
|
|
20240408,185900,457797050,5160,5160,5160,5160,0
|
|
20240408,185800,457797050,5160,5160,5160,5160,0
|
|
20240408,185700,457797050,5160,5160,5160,5160,0
|
|
20240408,185600,457797050,5160,5160,5160,5160,0
|
|
20240408,185500,457797050,5160,5160,5160,5160,0
|
|
20240408,185400,457797050,5160,5160,5160,5160,0
|
|
20240408,185300,457797050,5160,5160,5160,5160,0
|
|
20240408,185200,457797050,5160,5160,5160,5160,0
|
|
20240408,185100,457797050,5160,5160,5160,5160,0
|
|
20240408,185000,457797050,5160,5160,5160,5160,0
|
|
20240408,184900,457797050,5160,5160,5160,5160,0
|
|
20240408,184800,457797050,5160,5160,5160,5160,0
|
|
20240408,184700,457797050,5160,5160,5160,5160,0
|
|
20240408,184600,457797050,5160,5160,5160,5160,0
|
|
20240408,184500,457797050,5160,5160,5160,5160,0
|
|
20240408,184400,457797050,5160,5160,5160,5160,0
|
|
20240408,184300,457797050,5160,5160,5160,5160,0
|
|
20240408,184200,457797050,5160,5160,5160,5160,0
|
|
20240408,184100,457797050,5160,5160,5160,5160,0
|
|
20240408,184000,457797050,5160,5160,5160,5160,0
|
|
20240408,183900,457797050,5160,5160,5160,5160,0
|
|
20240408,183800,457797050,5160,5160,5160,5160,0
|
|
20240408,183700,457797050,5160,5160,5160,5160,0
|
|
20240408,183600,457797050,5160,5160,5160,5160,0
|
|
20240408,183500,457797050,5160,5160,5160,5160,0
|
|
20240408,183400,457797050,5160,5160,5160,5160,0
|
|
20240408,183300,457797050,5160,5160,5160,5160,0
|
|
20240408,183200,457797050,5160,5160,5160,5160,2608
|
|
20240408,183100,457797050,5160,5160,5160,5160,0
|
|
20240408,183000,457797050,5160,5160,5160,5160,0
|
|
20240408,182900,457797050,5160,5160,5160,5160,0
|
|
20240408,182800,457797050,5160,5160,5160,5160,0
|
|
20240408,182700,457797050,5160,5160,5160,5160,0
|
|
20240408,182600,457797050,5160,5160,5160,5160,0
|
|
20240408,182500,457797050,5160,5160,5160,5160,0
|
|
20240408,182400,457797050,5160,5160,5160,5160,0
|
|
20240408,182300,457797050,5160,5160,5160,5160,0
|
|
20240408,182200,457797050,5160,5160,5160,5160,0
|
|
20240408,182100,457797050,5160,5160,5160,5160,0
|
|
20240408,182000,457797050,5160,5160,5160,5160,0
|
|
20240408,181900,457797050,5160,5160,5160,5160,0
|
|
20240408,181800,457797050,5160,5160,5160,5160,0
|
|
20240408,181700,457797050,5160,5160,5160,5160,0
|
|
20240408,181600,457797050,5160,5160,5160,5160,0
|
|
20240408,181500,457797050,5160,5160,5160,5160,0
|
|
20240408,181400,457797050,5160,5160,5160,5160,0
|
|
20240408,181300,457797050,5160,5160,5160,5160,0
|
|
20240408,181200,457797050,5160,5160,5160,5160,0
|
|
20240408,181100,457797050,5160,5160,5160,5160,0
|
|
20240408,181000,457797050,5160,5160,5160,5160,0
|
|
20240408,180900,457797050,5160,5160,5160,5160,0
|
|
20240408,180800,457797050,5160,5160,5160,5160,0
|
|
20240408,180700,457797050,5160,5160,5160,5160,0
|
|
20240408,180600,457797050,5160,5160,5160,5160,0
|
|
20240408,180500,457797050,5160,5160,5160,5160,0
|
|
20240408,180400,457797050,5160,5160,5160,5160,0
|
|
20240408,180300,457797050,5160,5160,5160,5160,0
|
|
20240408,180200,457797050,5160,5160,5160,5160,2608
|
|
20240408,180100,457797050,5160,5160,5160,5160,0
|
|
20240408,180000,457797050,5160,5160,5160,5160,0
|
|
20240408,175900,457797050,5160,5160,5160,5160,0
|
|
20240408,175800,457797050,5160,5160,5160,5160,0
|
|
20240408,175700,457797050,5160,5160,5160,5160,0
|
|
20240408,175600,457797050,5160,5160,5160,5160,0
|
|
20240408,175500,457797050,5160,5160,5160,5160,0
|
|
20240408,175400,457797050,5160,5160,5160,5160,0
|
|
20240408,175300,457797050,5160,5160,5160,5160,0
|
|
20240408,175200,457797050,5160,5160,5160,5160,0
|
|
20240408,175100,457797050,5160,5160,5160,5160,0
|
|
20240408,175000,457797050,5160,5160,5160,5160,0
|
|
20240408,174900,457797050,5160,5160,5160,5160,0
|
|
20240408,174800,457797050,5160,5160,5160,5160,0
|
|
20240408,174700,457797050,5160,5160,5160,5160,0
|
|
20240408,174600,457797050,5160,5160,5160,5160,0
|
|
20240408,174500,457797050,5160,5160,5160,5160,0
|
|
20240408,174400,457797050,5160,5160,5160,5160,0
|
|
20240408,174300,457797050,5160,5160,5160,5160,0
|
|
20240408,174200,457797050,5160,5160,5160,5160,0
|
|
20240408,174100,457797050,5160,5160,5160,5160,0
|
|
20240408,174000,457797050,5160,5160,5160,5160,0
|
|
20240408,173900,457797050,5160,5160,5160,5160,0
|
|
20240408,173800,457797050,5160,5160,5160,5160,0
|
|
20240408,173700,457797050,5160,5160,5160,5160,0
|
|
20240408,173600,457797050,5160,5160,5160,5160,0
|
|
20240408,173500,457797050,5160,5160,5160,5160,0
|
|
20240408,173400,457797050,5160,5160,5160,5160,0
|
|
20240408,173300,457797050,5160,5160,5160,5160,0
|
|
20240408,173200,457797050,5160,5160,5160,5160,2608
|
|
20240408,173100,457797050,5160,5160,5160,5160,0
|
|
20240408,173000,457797050,5160,5160,5160,5160,0
|
|
20240408,172900,457797050,5160,5160,5160,5160,0
|
|
20240408,172800,457797050,5160,5160,5160,5160,0
|
|
20240408,172700,457797050,5160,5160,5160,5160,0
|
|
20240408,172600,457797050,5160,5160,5160,5160,0
|
|
20240408,172500,457797050,5160,5160,5160,5160,0
|
|
20240408,172400,457797050,5160,5160,5160,5160,0
|
|
20240408,172300,457797050,5160,5160,5160,5160,0
|
|
20240408,172200,457797050,5160,5160,5160,5160,0
|
|
20240408,172100,457797050,5160,5160,5160,5160,0
|
|
20240408,172000,457797050,5160,5160,5160,5160,0
|
|
20240408,171900,457797050,5160,5160,5160,5160,0
|
|
20240408,171800,457797050,5160,5160,5160,5160,0
|
|
20240408,171700,457797050,5160,5160,5160,5160,0
|
|
20240408,171600,457797050,5160,5160,5160,5160,0
|
|
20240408,171500,457797050,5160,5160,5160,5160,0
|
|
20240408,171400,457797050,5160,5160,5160,5160,0
|
|
20240408,171300,457797050,5160,5160,5160,5160,0
|
|
20240408,171200,457797050,5160,5160,5160,5160,0
|
|
20240408,171100,457797050,5160,5160,5160,5160,0
|
|
20240408,171000,457797050,5160,5160,5160,5160,0
|
|
20240408,170900,457797050,5160,5160,5160,5160,0
|
|
20240408,170800,457797050,5160,5160,5160,5160,0
|
|
20240408,170700,457797050,5160,5160,5160,5160,0
|
|
20240408,170600,457797050,5160,5160,5160,5160,0
|
|
20240408,170500,457797050,5160,5160,5160,5160,0
|
|
20240408,170400,457797050,5160,5160,5160,5160,0
|
|
20240408,170300,457797050,5160,5160,5160,5160,0
|
|
20240408,170200,457797050,5160,5160,5160,5160,2608
|
|
20240408,170100,457797050,5160,5160,5160,5160,0
|
|
20240408,170000,457797050,5160,5160,5160,5160,0
|
|
20240408,165900,457797050,5160,5160,5160,5160,0
|
|
20240408,165800,457797050,5160,5160,5160,5160,0
|
|
20240408,165700,457797050,5160,5160,5160,5160,0
|
|
20240408,165600,457797050,5160,5160,5160,5160,0
|
|
20240408,165500,457797050,5160,5160,5160,5160,0
|
|
20240408,165400,457797050,5160,5160,5160,5160,0
|
|
20240408,165300,457797050,5160,5160,5160,5160,0
|
|
20240408,165200,457797050,5160,5160,5160,5160,0
|
|
20240408,165100,457797050,5160,5160,5160,5160,0
|
|
20240408,165000,457797050,5160,5160,5160,5160,0
|
|
20240408,164900,457797050,5160,5160,5160,5160,0
|
|
20240408,164800,457797050,5160,5160,5160,5160,0
|
|
20240408,164700,457797050,5160,5160,5160,5160,0
|
|
20240408,164600,457797050,5160,5160,5160,5160,0
|
|
20240408,164500,457797050,5160,5160,5160,5160,0
|
|
20240408,164400,457797050,5160,5160,5160,5160,0
|
|
20240408,164300,457797050,5160,5160,5160,5160,0
|
|
20240408,164200,457797050,5160,5160,5160,5160,0
|
|
20240408,164100,457797050,5160,5160,5160,5160,0
|
|
20240408,164000,457797050,5160,5160,5160,5160,0
|
|
20240408,163900,457797050,5160,5160,5160,5160,0
|
|
20240408,163800,457797050,5160,5160,5160,5160,0
|
|
20240408,163700,457797050,5160,5160,5160,5160,0
|
|
20240408,163600,457797050,5160,5160,5160,5160,0
|
|
20240408,163500,457797050,5160,5160,5160,5160,0
|
|
20240408,163400,457797050,5160,5160,5160,5160,0
|
|
20240408,163300,457797050,5160,5160,5160,5160,0
|
|
20240408,163200,457797050,5160,5160,5160,5160,2608
|
|
20240408,163100,457797050,5160,5160,5160,5160,0
|
|
20240408,163000,457797050,5160,5160,5160,5160,0
|
|
20240408,162900,457797050,5160,5160,5160,5160,0
|
|
20240408,162800,457797050,5160,5160,5160,5160,0
|
|
20240408,162700,457797050,5160,5160,5160,5160,0
|
|
20240408,162600,457797050,5160,5160,5160,5160,0
|
|
20240408,162500,457797050,5160,5160,5160,5160,0
|
|
20240408,162400,457797050,5160,5160,5160,5160,0
|
|
20240408,162300,457797050,5160,5160,5160,5160,0
|
|
20240408,162200,457797050,5160,5160,5160,5160,0
|
|
20240408,162100,457797050,5160,5160,5160,5160,0
|
|
20240408,162000,457797050,5160,5160,5160,5160,0
|
|
20240408,161900,457797050,5160,5160,5160,5160,0
|
|
20240408,161800,457797050,5160,5160,5160,5160,0
|
|
20240408,161700,457797050,5160,5160,5160,5160,0
|
|
20240408,161600,457797050,5160,5160,5160,5160,0
|
|
20240408,161500,457797050,5160,5160,5160,5160,0
|
|
20240408,161400,457797050,5160,5160,5160,5160,0
|
|
20240408,161300,457797050,5160,5160,5160,5160,0
|
|
20240408,161200,457797050,5160,5160,5160,5160,0
|
|
20240408,161100,457797050,5160,5160,5160,5160,0
|
|
20240408,161000,457797050,5160,5160,5160,5160,0
|
|
20240408,160900,457797050,5160,5160,5160,5160,0
|
|
20240408,160800,457797050,5160,5160,5160,5160,0
|
|
20240408,160700,457797050,5160,5160,5160,5160,0
|
|
20240408,160600,457797050,5160,5160,5160,5160,0
|
|
20240408,160500,457797050,5160,5160,5160,5160,0
|
|
20240408,160400,457797050,5160,5160,5160,5160,0
|
|
20240408,160300,457797050,5160,5160,5160,5160,0
|
|
20240408,160200,457797050,5160,5160,5160,5160,2608
|
|
20240408,160100,457797050,5160,5160,5160,5160,0
|
|
20240408,160000,457797050,5160,5160,5160,5160,0
|
|
20240408,155900,457797050,5160,5160,5160,5160,0
|
|
20240408,155800,457797050,5160,5160,5160,5160,0
|
|
20240408,155700,457797050,5160,5160,5160,5160,0
|
|
20240408,155600,457797050,5160,5160,5160,5160,0
|
|
20240408,155500,457797050,5160,5160,5160,5160,0
|
|
20240408,155400,457797050,5160,5160,5160,5160,0
|
|
20240408,155300,457797050,5160,5160,5160,5160,0
|
|
20240408,155200,457797050,5160,5160,5160,5160,0
|
|
20240408,155100,457797050,5160,5160,5160,5160,0
|
|
20240408,155000,457797050,5160,5160,5160,5160,0
|
|
20240408,154900,457797050,5160,5160,5160,5160,0
|
|
20240408,154800,457797050,5160,5160,5160,5160,0
|
|
20240408,154700,457797050,5160,5160,5160,5160,0
|
|
20240408,154600,457797050,5160,5160,5160,5160,0
|
|
20240408,154500,457797050,5160,5160,5160,5160,0
|
|
20240408,154400,457797050,5160,5160,5160,5160,0
|
|
20240408,154300,457797050,5160,5160,5160,5160,0
|
|
20240408,154200,457797050,5160,5160,5160,5160,0
|
|
20240408,154100,457797050,5160,5160,5160,5160,0
|
|
20240408,154000,457797050,5160,5160,5160,5160,0
|
|
20240408,153900,457797050,5160,5160,5160,5160,0
|
|
20240408,153800,457797050,5160,5160,5160,5160,0
|
|
20240408,153700,457797050,5160,5160,5160,5160,0
|
|
20240408,153600,457797050,5160,5160,5160,5160,0
|
|
20240408,153500,457797050,5160,5160,5160,5160,0
|
|
20240408,153400,457797050,5160,5160,5160,5160,0
|
|
20240408,153300,457797050,5160,5160,5160,5160,0
|
|
20240408,153200,457797050,5160,5160,5160,5160,2608
|
|
20240408,153100,457797050,5160,5160,5160,5160,0
|
|
20240408,153000,457797050,5160,5160,5160,5160,2608
|
|
20240408,152900,444339770,5160,5160,5160,5160,0
|
|
20240408,152800,444339770,5160,5160,5160,5160,0
|
|
20240408,152700,444339770,5160,5160,5160,5160,0
|
|
20240408,152600,444339770,5160,5160,5160,5160,0
|
|
20240408,152500,444339770,5160,5160,5160,5160,0
|
|
20240408,152400,444339770,5160,5160,5160,5160,0
|
|
20240408,152300,444339770,5160,5160,5160,5160,0
|
|
20240408,152200,444339770,5160,5160,5160,5160,0
|
|
20240408,152100,444339770,5160,5160,5160,5160,0
|
|
20240408,152000,444339770,5160,5160,5160,5160,0
|
|
20240408,151900,444339770,5160,5150,5160,5140,98
|
|
20240408,151800,443835140,5160,5150,5160,5150,29
|
|
20240408,151700,443685780,5160,5160,5160,5160,1
|
|
20240408,151600,443680620,5140,5140,5140,5140,100
|
|
20240408,151500,443166620,5140,5140,5140,5140,101
|
|
20240408,151400,442647480,5140,5160,5160,5140,234
|
|
20240408,151300,441443980,5160,5160,5160,5160,1
|
|
20240408,151200,441438820,5140,5140,5160,5140,402
|
|
20240408,151100,439372500,5160,5150,5160,5140,272
|
|
20240408,151000,437973210,5150,5150,5150,5150,300
|
|
20240408,150900,436428210,5150,5150,5150,5150,10
|
|
20240408,150800,436376710,5150,5160,5160,5150,1085
|
|
20240408,150700,430785670,5170,5170,5170,5170,0
|
|
20240408,150600,430785670,5170,5170,5170,5170,41
|
|
20240408,150500,430573700,5170,5160,5170,5160,401
|
|
20240408,150400,428500690,5170,5170,5170,5170,0
|
|
20240408,150300,428500690,5170,5170,5170,5170,12
|
|
20240408,150200,428438650,5150,5160,5160,5150,105
|
|
20240408,150100,427897890,5170,5170,5170,5170,900
|
|
20240408,150000,423244890,5150,5150,5150,5150,18
|
|
20240408,145900,423152190,5170,5170,5170,5170,250
|
|
20240408,145800,421859690,5170,5170,5170,5170,1
|
|
20240408,145700,421854520,5170,5170,5170,5170,1
|
|
20240408,145600,421849350,5170,5160,5170,5160,2
|
|
20240408,145500,421839020,5170,5140,5170,5140,19
|
|
20240408,145400,421741180,5140,5140,5140,5140,0
|
|
20240408,145300,421741180,5140,5140,5140,5140,148
|
|
20240408,145200,420980460,5150,5150,5150,5150,2
|
|
20240408,145100,420970160,5170,5150,5170,5130,2673
|
|
20240408,145000,407233370,5140,5140,5140,5140,0
|
|
20240408,144900,407233370,5140,5140,5140,5140,0
|
|
20240408,144800,407233370,5140,5140,5140,5140,5
|
|
20240408,144700,407207670,5180,5180,5180,5180,0
|
|
20240408,144600,407207670,5180,5150,5180,5150,1028
|
|
20240408,144500,401913230,5140,5140,5140,5140,40
|
|
20240408,144400,401707630,5140,5140,5140,5140,0
|
|
20240408,144300,401707630,5140,5140,5140,5140,238
|
|
20240408,144200,400484310,5150,5160,5160,5150,760
|
|
20240408,144100,396570300,5150,5150,5150,5150,0
|
|
20240408,144000,396570300,5150,5150,5150,5150,0
|
|
20240408,143900,396570300,5150,5150,5150,5150,0
|
|
20240408,143800,396570300,5150,5160,5160,5150,868
|
|
20240408,143700,392099550,5150,5150,5150,5150,0
|
|
20240408,143600,392099550,5150,5150,5150,5150,0
|
|
20240408,143500,392099550,5150,5150,5150,5150,100
|
|
20240408,143400,391584550,5150,5150,5150,5150,24
|
|
20240408,143300,391460950,5150,5150,5150,5150,0
|
|
20240408,143200,391460950,5150,5170,5170,5150,6228
|
|
20240408,143100,359349100,5170,5190,5190,5170,4000
|
|
20240408,143000,338645160,5200,5200,5200,5200,0
|
|
20240408,142900,338645160,5200,5200,5200,5200,0
|
|
20240408,142800,338645160,5200,5200,5200,5200,1
|
|
20240408,142700,338639960,5200,5200,5200,5200,0
|
|
20240408,142600,338639960,5200,5190,5200,5190,165
|
|
20240408,142500,337783580,5210,5210,5210,5210,0
|
|
20240408,142400,337783580,5210,5210,5210,5210,0
|
|
20240408,142300,337783580,5210,5210,5210,5210,0
|
|
20240408,142200,337783580,5210,5210,5210,5210,4
|
|
20240408,142100,337762740,5210,5210,5210,5210,5
|
|
20240408,142000,337736690,5180,5180,5180,5180,0
|
|
20240408,141900,337736690,5180,5200,5200,5180,1050
|
|
20240408,141800,332296120,5200,5200,5200,5200,1
|
|
20240408,141700,332290920,5190,5190,5190,5190,0
|
|
20240408,141600,332290920,5190,5190,5190,5190,0
|
|
20240408,141500,332290920,5190,5190,5190,5190,2
|
|
20240408,141400,332280540,5200,5200,5200,5200,0
|
|
20240408,141300,332280540,5200,5200,5200,5200,0
|
|
20240408,141200,332280540,5200,5200,5200,5200,5
|
|
20240408,141100,332254540,5190,5190,5190,5190,0
|
|
20240408,141000,332254540,5190,5190,5190,5190,2
|
|
20240408,140900,332244160,5190,5190,5190,5190,476
|
|
20240408,140800,329773720,5180,5180,5180,5180,0
|
|
20240408,140700,329773720,5180,5180,5180,5180,0
|
|
20240408,140600,329773720,5180,5180,5180,5180,0
|
|
20240408,140500,329773720,5180,5180,5180,5180,0
|
|
20240408,140400,329773720,5180,5180,5180,5180,0
|
|
20240408,140300,329773720,5180,5180,5180,5180,0
|
|
20240408,140200,329773720,5180,5180,5180,5180,0
|
|
20240408,140100,329773720,5180,5180,5180,5180,81
|
|
20240408,140000,329354140,5180,5180,5180,5180,49
|
|
20240408,135900,329100320,5180,5180,5180,5180,0
|
|
20240408,135800,329100320,5180,5180,5220,5180,16
|
|
20240408,135700,329017250,5190,5190,5190,5190,0
|
|
20240408,135600,329017250,5190,5190,5190,5190,0
|
|
20240408,135500,329017250,5190,5170,5190,5170,313
|
|
20240408,135400,327398580,5160,5160,5160,5160,0
|
|
20240408,135300,327398580,5160,5160,5160,5160,0
|
|
20240408,135200,327398580,5160,5160,5160,5160,0
|
|
20240408,135100,327398580,5160,5160,5160,5160,0
|
|
20240408,135000,327398580,5160,5190,5190,5160,411
|
|
20240408,134900,325273770,5170,5200,5200,5170,3200
|
|
20240408,134800,308720120,5200,5200,5200,5200,9
|
|
20240408,134700,308673320,5220,5220,5220,5220,0
|
|
20240408,134600,308673320,5220,5220,5220,5220,0
|
|
20240408,134500,308673320,5220,5220,5220,5220,0
|
|
20240408,134400,308673320,5220,5220,5220,5220,200
|
|
20240408,134300,307629320,5220,5170,5220,5170,2444
|
|
20240408,134200,294992890,5220,5200,5220,5180,3676
|
|
20240408,134100,275920700,5200,5200,5200,5200,5
|
|
20240408,134000,275894700,5200,5200,5200,5200,0
|
|
20240408,133900,275894700,5200,5200,5200,5200,42
|
|
20240408,133800,275676300,5200,5200,5200,5200,111
|
|
20240408,133700,275099100,5200,5200,5200,5200,94
|
|
20240408,133600,274610300,5200,5200,5200,5200,272
|
|
20240408,133500,273195900,5200,5200,5200,5200,0
|
|
20240408,133400,273195900,5200,5200,5200,5200,0
|
|
20240408,133300,273195900,5200,5200,5200,5200,0
|
|
20240408,133200,273195900,5200,5200,5200,5200,0
|
|
20240408,133100,273195900,5200,5200,5200,5200,0
|
|
20240408,133000,273195900,5200,5200,5200,5200,1599
|
|
20240408,132900,264881100,5200,5200,5200,5200,0
|
|
20240408,132800,264881100,5200,5200,5200,5200,0
|
|
20240408,132700,264881100,5200,5200,5200,5200,1768
|
|
20240408,132600,255687500,5190,5190,5190,5190,2
|
|
20240408,132500,255677120,5220,5200,5220,5190,997
|
|
20240408,132400,250496140,5200,5200,5200,5200,23
|
|
20240408,132300,250376540,5220,5220,5220,5220,1
|
|
20240408,132200,250371320,5220,5220,5220,5220,0
|
|
20240408,132100,250371320,5220,5220,5220,5220,5
|
|
20240408,132000,250345220,5210,5210,5210,5210,18
|
|
20240408,131900,250251440,5220,5220,5220,5220,0
|
|
20240408,131800,250251440,5220,5220,5220,5220,0
|
|
20240408,131700,250251440,5220,5220,5220,5220,3
|
|
20240408,131600,250235780,5200,5200,5200,5200,0
|
|
20240408,131500,250235780,5200,5200,5200,5200,0
|
|
20240408,131400,250235780,5200,5200,5200,5200,0
|
|
20240408,131300,250235780,5200,5200,5200,5200,0
|
|
20240408,131200,250235780,5200,5210,5210,5200,120
|
|
20240408,131100,249611590,5230,5230,5230,5230,0
|
|
20240408,131000,249611590,5230,5230,5230,5230,0
|
|
20240408,130900,249611590,5230,5230,5230,5230,0
|
|
20240408,130800,249611590,5230,5230,5230,5230,0
|
|
20240408,130700,249611590,5230,5230,5230,5230,0
|
|
20240408,130600,249611590,5230,5230,5230,5230,1
|
|
20240408,130500,249606360,5200,5200,5200,5200,1
|
|
20240408,130400,249601160,5200,5200,5200,5200,276
|
|
20240408,130300,248165960,5230,5230,5230,5230,0
|
|
20240408,130200,248165960,5230,5230,5230,5230,0
|
|
20240408,130100,248165960,5230,5230,5230,5230,400
|
|
20240408,130000,246073960,5230,5230,5230,5230,0
|
|
20240408,125900,246073960,5230,5230,5230,5230,0
|
|
20240408,125800,246073960,5230,5230,5230,5230,0
|
|
20240408,125700,246073960,5230,5230,5230,5230,0
|
|
20240408,125600,246073960,5230,5230,5230,5230,0
|
|
20240408,125500,246073960,5230,5230,5230,5230,0
|
|
20240408,125400,246073960,5230,5230,5230,5230,1
|
|
20240408,125300,246068730,5200,5200,5200,5200,0
|
|
20240408,125200,246068730,5200,5200,5200,5200,380
|
|
20240408,125100,244092730,5230,5230,5230,5230,0
|
|
20240408,125000,244092730,5230,5230,5230,5230,0
|
|
20240408,124900,244092730,5230,5230,5230,5230,0
|
|
20240408,124800,244092730,5230,5230,5230,5230,0
|
|
20240408,124700,244092730,5230,5230,5230,5230,0
|
|
20240408,124600,244092730,5230,5230,5230,5230,0
|
|
20240408,124500,244092730,5230,5230,5230,5230,0
|
|
20240408,124400,244092730,5230,5230,5230,5230,1
|
|
20240408,124300,244087500,5230,5230,5230,5230,0
|
|
20240408,124200,244087500,5230,5230,5230,5230,0
|
|
20240408,124100,244087500,5230,5230,5230,5230,100
|
|
20240408,124000,243564500,5230,5200,5230,5190,165
|
|
20240408,123900,242706870,5200,5210,5210,5200,742
|
|
20240408,123800,238848170,5210,5210,5210,5210,0
|
|
20240408,123700,238848170,5210,5210,5210,5210,0
|
|
20240408,123600,238848170,5210,5210,5210,5210,0
|
|
20240408,123500,238848170,5210,5210,5210,5210,0
|
|
20240408,123400,238848170,5210,5210,5210,5210,350
|
|
20240408,123300,237024670,5230,5230,5230,5230,22
|
|
20240408,123200,236909610,5230,5230,5230,5230,1
|
|
20240408,123100,236904380,5200,5200,5200,5200,0
|
|
20240408,123000,236904380,5200,5200,5200,5200,0
|
|
20240408,122900,236904380,5200,5200,5200,5200,32
|
|
20240408,122800,236737980,5200,5200,5200,5200,0
|
|
20240408,122700,236737980,5200,5200,5200,5200,0
|
|
20240408,122600,236737980,5200,5200,5200,5200,0
|
|
20240408,122500,236737980,5200,5200,5200,5200,0
|
|
20240408,122400,236737980,5200,5200,5200,5200,0
|
|
20240408,122300,236737980,5200,5200,5200,5200,200
|
|
20240408,122200,235697980,5200,5200,5200,5200,0
|
|
20240408,122100,235697980,5200,5200,5200,5200,135
|
|
20240408,122000,234995980,5230,5230,5230,5230,1
|
|
20240408,121900,234990750,5200,5200,5200,5200,0
|
|
20240408,121800,234990750,5200,5200,5200,5200,0
|
|
20240408,121700,234990750,5200,5200,5200,5200,4499
|
|
20240408,121600,211595950,5230,5230,5230,5230,0
|
|
20240408,121500,211595950,5230,5210,5230,5210,266
|
|
20240408,121400,210208170,5210,5220,5220,5210,1300
|
|
20240408,121300,203432530,5220,5220,5220,5220,0
|
|
20240408,121200,203432530,5220,5220,5220,5220,0
|
|
20240408,121100,203432530,5220,5220,5220,5220,50
|
|
20240408,121000,203171530,5220,5220,5220,5220,0
|
|
20240408,120900,203171530,5220,5220,5220,5220,0
|
|
20240408,120800,203171530,5220,5220,5220,5220,15
|
|
20240408,120700,203093230,5220,5220,5220,5220,9
|
|
20240408,120600,203046250,5220,5230,5230,5220,461
|
|
20240408,120500,200639330,5230,5230,5230,5230,5
|
|
20240408,120400,200613180,5230,5230,5230,5230,0
|
|
20240408,120300,200613180,5230,5230,5230,5230,0
|
|
20240408,120200,200613180,5230,5230,5230,5230,0
|
|
20240408,120100,200613180,5230,5230,5230,5230,989
|
|
20240408,120000,195440710,5240,5240,5240,5240,0
|
|
20240408,115900,195440710,5240,5240,5240,5240,100
|
|
20240408,115800,194916710,5240,5240,5240,5240,0
|
|
20240408,115700,194916710,5240,5240,5240,5240,0
|
|
20240408,115600,194916710,5240,5240,5240,5240,0
|
|
20240408,115500,194916710,5240,5240,5240,5240,0
|
|
20240408,115400,194916710,5240,5240,5240,5240,0
|
|
20240408,115300,194916710,5240,5240,5240,5240,2
|
|
20240408,115200,194906230,5240,5240,5240,5240,0
|
|
20240408,115100,194906230,5240,5230,5240,5230,232
|
|
20240408,115000,193692860,5220,5220,5220,5220,0
|
|
20240408,114900,193692860,5220,5220,5220,5220,0
|
|
20240408,114800,193692860,5220,5220,5220,5220,0
|
|
20240408,114700,193692860,5220,5220,5220,5220,0
|
|
20240408,114600,193692860,5220,5220,5220,5220,0
|
|
20240408,114500,193692860,5220,5220,5220,5220,0
|
|
20240408,114400,193692860,5220,5220,5220,5220,0
|
|
20240408,114300,193692860,5220,5220,5220,5220,0
|
|
20240408,114200,193692860,5220,5220,5220,5220,700
|
|
20240408,114100,190038860,5210,5210,5210,5210,0
|
|
20240408,114000,190038860,5210,5210,5210,5210,0
|
|
20240408,113900,190038860,5210,5210,5210,5210,0
|
|
20240408,113800,190038860,5210,5210,5210,5210,0
|
|
20240408,113700,190038860,5210,5210,5210,5210,0
|
|
20240408,113600,190038860,5210,5240,5240,5200,5185
|
|
20240408,113500,163019560,5270,5270,5270,5270,0
|
|
20240408,113400,163019560,5270,5270,5270,5270,0
|
|
20240408,113300,163019560,5270,5270,5270,5270,0
|
|
20240408,113200,163019560,5270,5270,5270,5270,0
|
|
20240408,113100,163019560,5270,5270,5270,5270,60
|
|
20240408,113000,162703360,5270,5270,5270,5270,0
|
|
20240408,112900,162703360,5270,5270,5270,5270,0
|
|
20240408,112800,162703360,5270,5270,5270,5270,0
|
|
20240408,112700,162703360,5270,5270,5270,5270,0
|
|
20240408,112600,162703360,5270,5270,5270,5270,0
|
|
20240408,112500,162703360,5270,5270,5270,5270,0
|
|
20240408,112400,162703360,5270,5270,5270,5270,0
|
|
20240408,112300,162703360,5270,5270,5270,5270,0
|
|
20240408,112200,162703360,5270,5270,5270,5270,0
|
|
20240408,112100,162703360,5270,5270,5270,5270,0
|
|
20240408,112000,162703360,5270,5270,5270,5270,210
|
|
20240408,111900,161596660,5270,5270,5270,5270,0
|
|
20240408,111800,161596660,5270,5270,5270,5270,0
|
|
20240408,111700,161596660,5270,5270,5270,5270,0
|
|
20240408,111600,161596660,5270,5260,5270,5260,6
|
|
20240408,111500,161565050,5250,5250,5250,5250,300
|
|
20240408,111400,159990050,5240,5240,5240,5240,0
|
|
20240408,111300,159990050,5240,5240,5240,5240,19
|
|
20240408,111200,159890490,5240,5240,5240,5240,0
|
|
20240408,111100,159890490,5240,5240,5240,5240,150
|
|
20240408,111000,159104490,5240,5240,5240,5240,62
|
|
20240408,110900,158779610,5240,5240,5240,5240,0
|
|
20240408,110800,158779610,5240,5240,5240,5240,0
|
|
20240408,110700,158779610,5240,5240,5240,5240,0
|
|
20240408,110600,158779610,5240,5230,5240,5230,401
|
|
20240408,110500,156682370,5220,5230,5230,5220,159
|
|
20240408,110400,155852380,5220,5220,5220,5220,280
|
|
20240408,110300,154390780,5220,5220,5220,5220,0
|
|
20240408,110200,154390780,5220,5220,5220,5220,0
|
|
20240408,110100,154390780,5220,5220,5220,5220,0
|
|
20240408,110000,154390780,5220,5220,5220,5220,0
|
|
20240408,105900,154390780,5220,5220,5220,5220,0
|
|
20240408,105800,154390780,5220,5220,5220,5220,0
|
|
20240408,105700,154390780,5220,5220,5220,5220,28
|
|
20240408,105600,154244620,5220,5220,5220,5220,0
|
|
20240408,105500,154244620,5220,5220,5220,5220,1
|
|
20240408,105400,154239400,5240,5240,5240,5240,0
|
|
20240408,105300,154239400,5240,5240,5240,5240,10
|
|
20240408,105200,154187000,5240,5240,5240,5240,1
|
|
20240408,105100,154181760,5240,5240,5240,5240,11
|
|
20240408,105000,154124120,5240,5240,5240,5240,0
|
|
20240408,104900,154124120,5240,5240,5240,5240,14
|
|
20240408,104800,154050760,5240,5240,5240,5240,56
|
|
20240408,104700,153757320,5240,5240,5240,5240,0
|
|
20240408,104600,153757320,5240,5240,5240,5240,2261
|
|
20240408,104500,141909680,5210,5220,5220,5210,300
|
|
20240408,104400,140345820,5210,5210,5210,5210,0
|
|
20240408,104300,140345820,5210,5210,5210,5210,0
|
|
20240408,104200,140345820,5210,5210,5210,5210,17
|
|
20240408,104100,140257250,5210,5220,5220,5210,1000
|
|
20240408,104000,135039120,5240,5240,5240,5240,1
|
|
20240408,103900,135033880,5230,5250,5250,5230,111
|
|
20240408,103800,134453330,5250,5250,5250,5250,20
|
|
20240408,103700,134348330,5250,5250,5250,5250,0
|
|
20240408,103600,134348330,5250,5250,5250,5250,0
|
|
20240408,103500,134348330,5250,5220,5250,5220,101
|
|
20240408,103400,133820960,5220,5220,5220,5220,0
|
|
20240408,103300,133820960,5220,5220,5220,5220,0
|
|
20240408,103200,133820960,5220,5220,5220,5220,0
|
|
20240408,103100,133820960,5220,5220,5220,5220,0
|
|
20240408,103000,133820960,5220,5220,5220,5220,16
|
|
20240408,102900,133737440,5250,5250,5250,5250,1
|
|
20240408,102800,133732190,5220,5220,5220,5220,48
|
|
20240408,102700,133481630,5250,5250,5250,5250,1
|
|
20240408,102600,133476380,5220,5220,5220,5220,1
|
|
20240408,102500,133471160,5220,5220,5220,5220,128
|
|
20240408,102400,132803000,5250,5250,5250,5250,45
|
|
20240408,102300,132566750,5210,5220,5220,5210,3638
|
|
20240408,102200,113605070,5220,5230,5230,5220,1842
|
|
20240408,102100,103980190,5230,5230,5230,5230,88
|
|
20240408,102000,103519950,5230,5230,5230,5230,18
|
|
20240408,101900,103425810,5230,5230,5230,5230,0
|
|
20240408,101800,103425810,5230,5230,5230,5230,45
|
|
20240408,101700,103190460,5230,5230,5230,5230,1
|
|
20240408,101600,103185230,5230,5240,5240,5230,460
|
|
20240408,101500,100774860,5240,5240,5240,5240,120
|
|
20240408,101400,100146060,5240,5240,5240,5240,0
|
|
20240408,101300,100146060,5240,5230,5240,5230,32
|
|
20240408,101200,99978480,5230,5230,5230,5230,0
|
|
20240408,101100,99978480,5230,5230,5230,5230,413
|
|
20240408,101000,97818490,5230,5230,5230,5230,127
|
|
20240408,100900,97154280,5230,5230,5230,5230,100
|
|
20240408,100800,96631280,5230,5230,5230,5230,11
|
|
20240408,100700,96573750,5230,5240,5240,5230,402
|
|
20240408,100600,94471280,5240,5240,5240,5240,18
|
|
20240408,100500,94376960,5250,5250,5250,5250,0
|
|
20240408,100400,94376960,5250,5240,5250,5240,129
|
|
20240408,100300,93699790,5240,5240,5240,5240,90
|
|
20240408,100200,93228190,5240,5240,5240,5240,2
|
|
20240408,100100,93217710,5240,5240,5240,5240,12
|
|
20240408,100000,93154830,5240,5240,5240,5240,22
|
|
20240408,095900,93039550,5240,5240,5240,5240,0
|
|
20240408,095800,93039550,5240,5240,5240,5240,0
|
|
20240408,095700,93039550,5240,5230,5240,5220,567
|
|
20240408,095600,90074140,5230,5230,5230,5230,20
|
|
20240408,095500,89969540,5230,5230,5230,5230,20
|
|
20240408,095400,89864940,5230,5230,5230,5230,0
|
|
20240408,095300,89864940,5230,5230,5230,5230,0
|
|
20240408,095200,89864940,5230,5230,5230,5230,1
|
|
20240408,095100,89859710,5230,5230,5230,5230,0
|
|
20240408,095000,89859710,5230,5230,5230,5230,201
|
|
20240408,094900,88808480,5230,5220,5230,5220,66
|
|
20240408,094800,88463950,5230,5230,5230,5230,1
|
|
20240408,094700,88458720,5230,5230,5230,5230,15
|
|
20240408,094600,88380270,5230,5240,5240,5210,2592
|
|
20240408,094500,74865230,5240,5240,5240,5240,107
|
|
20240408,094400,74304550,5240,5240,5240,5240,1
|
|
20240408,094300,74299310,5220,5240,5240,5220,13
|
|
20240408,094200,74231350,5240,5240,5240,5240,1
|
|
20240408,094100,74226110,5220,5220,5220,5220,166
|
|
20240408,094000,73359590,5220,5230,5230,5220,625
|
|
20240408,093900,70093290,5230,5230,5230,5230,472
|
|
20240408,093800,67624730,5230,5230,5230,5230,525
|
|
20240408,093700,64878980,5230,5230,5230,5230,0
|
|
20240408,093600,64878980,5230,5230,5230,5230,1098
|
|
20240408,093500,59136440,5240,5240,5240,5240,18
|
|
20240408,093400,59042120,5240,5230,5240,5230,12
|
|
20240408,093300,58979300,5230,5230,5230,5230,1106
|
|
20240408,093200,53194920,5240,5230,5240,5220,61
|
|
20240408,093100,52876220,5230,5230,5230,5230,752
|
|
20240408,093000,48943260,5240,5240,5240,5240,1
|
|
20240408,092900,48938020,5240,5240,5240,5240,326
|
|
20240408,092800,47229780,5240,5250,5250,5240,15
|
|
20240408,092700,47151150,5250,5250,5250,5250,117
|
|
20240408,092600,46536900,5250,5250,5250,5250,1
|
|
20240408,092500,46531650,5240,5240,5250,5240,1921
|
|
20240408,092400,36465600,5240,5240,5240,5240,0
|
|
20240408,092300,36465600,5240,5240,5240,5240,15
|
|
20240408,092200,36387000,5240,5240,5240,5230,312
|
|
20240408,092100,34753220,5250,5220,5250,5220,297
|
|
20240408,092000,33200790,5250,5220,5250,5220,47
|
|
20240408,091900,32954310,5250,5220,5250,5220,75
|
|
20240408,091800,32562180,5250,5250,5250,5250,1
|
|
20240408,091700,32556930,5230,5240,5240,5230,385
|
|
20240408,091600,30543370,5250,5250,5250,5250,6
|
|
20240408,091500,30511870,5250,5250,5250,5250,2
|
|
20240408,091400,30501370,5250,5230,5250,5230,302
|
|
20240408,091300,28921870,5270,5240,5270,5210,3363
|
|
20240408,091200,11367690,5250,5250,5250,5250,13
|
|
20240408,091100,11299440,5250,5250,5250,5250,369
|
|
20240408,091000,9362190,5280,5270,5280,5260,17
|
|
20240408,090900,9272680,5280,5280,5280,5280,10
|
|
20240408,090800,9219880,5280,5280,5280,5260,425
|
|
20240408,090700,6983740,5300,5300,5300,5300,40
|
|
20240408,090600,6771740,5300,5280,5300,5250,221
|
|
20240408,090500,5609000,5300,5300,5300,5270,396
|
|
20240408,090400,3522000,5280,5290,5300,5280,23
|
|
20240408,090300,3400430,5290,5290,5290,5290,217
|
|
20240408,090200,2252500,5300,5300,5300,5300,0
|
|
20240408,090100,2252500,5300,5300,5300,5300,29
|
|
20240408,090000,2098800,5300,5300,5300,5300,396
|