673 lines
32 KiB
CSV
673 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,201000,184961920,5370,5370,5370,5370,724
|
|
20240408,200900,184961920,5370,5370,5370,5370,0
|
|
20240408,200800,184961920,5370,5370,5370,5370,0
|
|
20240408,200700,184961920,5370,5370,5370,5370,0
|
|
20240408,200600,184961920,5370,5370,5370,5370,0
|
|
20240408,200500,184961920,5370,5370,5370,5370,0
|
|
20240408,200400,184961920,5370,5370,5370,5370,0
|
|
20240408,200300,184961920,5370,5370,5370,5370,0
|
|
20240408,200200,184961920,5370,5370,5370,5370,0
|
|
20240408,200100,184961920,5370,5370,5370,5370,0
|
|
20240408,200000,184961920,5370,5370,5370,5370,0
|
|
20240408,195900,184961920,5370,5370,5370,5370,0
|
|
20240408,195800,184961920,5370,5370,5370,5370,0
|
|
20240408,195700,184961920,5370,5370,5370,5370,0
|
|
20240408,195600,184961920,5370,5370,5370,5370,0
|
|
20240408,195500,184961920,5370,5370,5370,5370,0
|
|
20240408,195400,184961920,5370,5370,5370,5370,0
|
|
20240408,195300,184961920,5370,5370,5370,5370,0
|
|
20240408,195200,184961920,5370,5370,5370,5370,0
|
|
20240408,195100,184961920,5370,5370,5370,5370,0
|
|
20240408,195000,184961920,5370,5370,5370,5370,0
|
|
20240408,194900,184961920,5370,5370,5370,5370,0
|
|
20240408,194800,184961920,5370,5370,5370,5370,0
|
|
20240408,194700,184961920,5370,5370,5370,5370,0
|
|
20240408,194600,184961920,5370,5370,5370,5370,0
|
|
20240408,194500,184961920,5370,5370,5370,5370,0
|
|
20240408,194400,184961920,5370,5370,5370,5370,0
|
|
20240408,194300,184961920,5370,5370,5370,5370,0
|
|
20240408,194200,184961920,5370,5370,5370,5370,0
|
|
20240408,194100,184961920,5370,5370,5370,5370,0
|
|
20240408,194000,184961920,5370,5370,5370,5370,724
|
|
20240408,193900,184961920,5370,5370,5370,5370,0
|
|
20240408,193800,184961920,5370,5370,5370,5370,0
|
|
20240408,193700,184961920,5370,5370,5370,5370,0
|
|
20240408,193600,184961920,5370,5370,5370,5370,0
|
|
20240408,193500,184961920,5370,5370,5370,5370,0
|
|
20240408,193400,184961920,5370,5370,5370,5370,0
|
|
20240408,193300,184961920,5370,5370,5370,5370,0
|
|
20240408,193200,184961920,5370,5370,5370,5370,0
|
|
20240408,193100,184961920,5370,5370,5370,5370,0
|
|
20240408,193000,184961920,5370,5370,5370,5370,0
|
|
20240408,192900,184961920,5370,5370,5370,5370,0
|
|
20240408,192800,184961920,5370,5370,5370,5370,0
|
|
20240408,192700,184961920,5370,5370,5370,5370,0
|
|
20240408,192600,184961920,5370,5370,5370,5370,0
|
|
20240408,192500,184961920,5370,5370,5370,5370,0
|
|
20240408,192400,184961920,5370,5370,5370,5370,0
|
|
20240408,192300,184961920,5370,5370,5370,5370,0
|
|
20240408,192200,184961920,5370,5370,5370,5370,0
|
|
20240408,192100,184961920,5370,5370,5370,5370,0
|
|
20240408,192000,184961920,5370,5370,5370,5370,0
|
|
20240408,191900,184961920,5370,5370,5370,5370,0
|
|
20240408,191800,184961920,5370,5370,5370,5370,0
|
|
20240408,191700,184961920,5370,5370,5370,5370,0
|
|
20240408,191600,184961920,5370,5370,5370,5370,0
|
|
20240408,191500,184961920,5370,5370,5370,5370,0
|
|
20240408,191400,184961920,5370,5370,5370,5370,0
|
|
20240408,191300,184961920,5370,5370,5370,5370,0
|
|
20240408,191200,184961920,5370,5370,5370,5370,0
|
|
20240408,191100,184961920,5370,5370,5370,5370,0
|
|
20240408,191000,184961920,5370,5370,5370,5370,724
|
|
20240408,190900,184961920,5370,5370,5370,5370,0
|
|
20240408,190800,184961920,5370,5370,5370,5370,0
|
|
20240408,190700,184961920,5370,5370,5370,5370,0
|
|
20240408,190600,184961920,5370,5370,5370,5370,0
|
|
20240408,190500,184961920,5370,5370,5370,5370,0
|
|
20240408,190400,184961920,5370,5370,5370,5370,0
|
|
20240408,190300,184961920,5370,5370,5370,5370,0
|
|
20240408,190200,184961920,5370,5370,5370,5370,0
|
|
20240408,190100,184961920,5370,5370,5370,5370,0
|
|
20240408,190000,184961920,5370,5370,5370,5370,0
|
|
20240408,185900,184961920,5370,5370,5370,5370,0
|
|
20240408,185800,184961920,5370,5370,5370,5370,0
|
|
20240408,185700,184961920,5370,5370,5370,5370,0
|
|
20240408,185600,184961920,5370,5370,5370,5370,0
|
|
20240408,185500,184961920,5370,5370,5370,5370,0
|
|
20240408,185400,184961920,5370,5370,5370,5370,0
|
|
20240408,185300,184961920,5370,5370,5370,5370,0
|
|
20240408,185200,184961920,5370,5370,5370,5370,0
|
|
20240408,185100,184961920,5370,5370,5370,5370,0
|
|
20240408,185000,184961920,5370,5370,5370,5370,0
|
|
20240408,184900,184961920,5370,5370,5370,5370,0
|
|
20240408,184800,184961920,5370,5370,5370,5370,0
|
|
20240408,184700,184961920,5370,5370,5370,5370,0
|
|
20240408,184600,184961920,5370,5370,5370,5370,0
|
|
20240408,184500,184961920,5370,5370,5370,5370,0
|
|
20240408,184400,184961920,5370,5370,5370,5370,0
|
|
20240408,184300,184961920,5370,5370,5370,5370,0
|
|
20240408,184200,184961920,5370,5370,5370,5370,0
|
|
20240408,184100,184961920,5370,5370,5370,5370,0
|
|
20240408,184000,184961920,5370,5370,5370,5370,724
|
|
20240408,183900,184961920,5370,5370,5370,5370,0
|
|
20240408,183800,184961920,5370,5370,5370,5370,0
|
|
20240408,183700,184961920,5370,5370,5370,5370,0
|
|
20240408,183600,184961920,5370,5370,5370,5370,0
|
|
20240408,183500,184961920,5370,5370,5370,5370,0
|
|
20240408,183400,184961920,5370,5370,5370,5370,0
|
|
20240408,183300,184961920,5370,5370,5370,5370,0
|
|
20240408,183200,184961920,5370,5370,5370,5370,0
|
|
20240408,183100,184961920,5370,5370,5370,5370,0
|
|
20240408,183000,184961920,5370,5370,5370,5370,0
|
|
20240408,182900,184961920,5370,5370,5370,5370,0
|
|
20240408,182800,184961920,5370,5370,5370,5370,0
|
|
20240408,182700,184961920,5370,5370,5370,5370,0
|
|
20240408,182600,184961920,5370,5370,5370,5370,0
|
|
20240408,182500,184961920,5370,5370,5370,5370,0
|
|
20240408,182400,184961920,5370,5370,5370,5370,0
|
|
20240408,182300,184961920,5370,5370,5370,5370,0
|
|
20240408,182200,184961920,5370,5370,5370,5370,0
|
|
20240408,182100,184961920,5370,5370,5370,5370,0
|
|
20240408,182000,184961920,5370,5370,5370,5370,0
|
|
20240408,181900,184961920,5370,5370,5370,5370,0
|
|
20240408,181800,184961920,5370,5370,5370,5370,0
|
|
20240408,181700,184961920,5370,5370,5370,5370,0
|
|
20240408,181600,184961920,5370,5370,5370,5370,0
|
|
20240408,181500,184961920,5370,5370,5370,5370,0
|
|
20240408,181400,184961920,5370,5370,5370,5370,0
|
|
20240408,181300,184961920,5370,5370,5370,5370,0
|
|
20240408,181200,184961920,5370,5370,5370,5370,0
|
|
20240408,181100,184961920,5370,5370,5370,5370,0
|
|
20240408,181000,184961920,5370,5370,5370,5370,724
|
|
20240408,180900,184961920,5370,5370,5370,5370,0
|
|
20240408,180800,184961920,5370,5370,5370,5370,0
|
|
20240408,180700,184961920,5370,5370,5370,5370,0
|
|
20240408,180600,184961920,5370,5370,5370,5370,0
|
|
20240408,180500,184961920,5370,5370,5370,5370,0
|
|
20240408,180400,184961920,5370,5370,5370,5370,0
|
|
20240408,180300,184961920,5370,5370,5370,5370,0
|
|
20240408,180200,184961920,5370,5370,5370,5370,0
|
|
20240408,180100,184961920,5370,5370,5370,5370,0
|
|
20240408,180000,184961920,5370,5370,5370,5370,0
|
|
20240408,175900,184961920,5370,5370,5370,5370,0
|
|
20240408,175800,184961920,5370,5370,5370,5370,0
|
|
20240408,175700,184961920,5370,5370,5370,5370,0
|
|
20240408,175600,184961920,5370,5370,5370,5370,0
|
|
20240408,175500,184961920,5370,5370,5370,5370,0
|
|
20240408,175400,184961920,5370,5370,5370,5370,0
|
|
20240408,175300,184961920,5370,5370,5370,5370,0
|
|
20240408,175200,184961920,5370,5370,5370,5370,0
|
|
20240408,175100,184961920,5370,5370,5370,5370,0
|
|
20240408,175000,184961920,5370,5370,5370,5370,0
|
|
20240408,174900,184961920,5370,5370,5370,5370,0
|
|
20240408,174800,184961920,5370,5370,5370,5370,0
|
|
20240408,174700,184961920,5370,5370,5370,5370,0
|
|
20240408,174600,184961920,5370,5370,5370,5370,0
|
|
20240408,174500,184961920,5370,5370,5370,5370,0
|
|
20240408,174400,184961920,5370,5370,5370,5370,0
|
|
20240408,174300,184961920,5370,5370,5370,5370,0
|
|
20240408,174200,184961920,5370,5370,5370,5370,0
|
|
20240408,174100,184961920,5370,5370,5370,5370,0
|
|
20240408,174000,184961920,5370,5370,5370,5370,724
|
|
20240408,173900,184961920,5370,5370,5370,5370,0
|
|
20240408,173800,184961920,5370,5370,5370,5370,0
|
|
20240408,173700,184961920,5370,5370,5370,5370,0
|
|
20240408,173600,184961920,5370,5370,5370,5370,0
|
|
20240408,173500,184961920,5370,5370,5370,5370,0
|
|
20240408,173400,184961920,5370,5370,5370,5370,0
|
|
20240408,173300,184961920,5370,5370,5370,5370,0
|
|
20240408,173200,184961920,5370,5370,5370,5370,0
|
|
20240408,173100,184961920,5370,5370,5370,5370,0
|
|
20240408,173000,184961920,5370,5370,5370,5370,0
|
|
20240408,172900,184961920,5370,5370,5370,5370,0
|
|
20240408,172800,184961920,5370,5370,5370,5370,0
|
|
20240408,172700,184961920,5370,5370,5370,5370,0
|
|
20240408,172600,184961920,5370,5370,5370,5370,0
|
|
20240408,172500,184961920,5370,5370,5370,5370,0
|
|
20240408,172400,184961920,5370,5370,5370,5370,0
|
|
20240408,172300,184961920,5370,5370,5370,5370,0
|
|
20240408,172200,184961920,5370,5370,5370,5370,0
|
|
20240408,172100,184961920,5370,5370,5370,5370,0
|
|
20240408,172000,184961920,5370,5370,5370,5370,0
|
|
20240408,171900,184961920,5370,5370,5370,5370,0
|
|
20240408,171800,184961920,5370,5370,5370,5370,0
|
|
20240408,171700,184961920,5370,5370,5370,5370,0
|
|
20240408,171600,184961920,5370,5370,5370,5370,0
|
|
20240408,171500,184961920,5370,5370,5370,5370,0
|
|
20240408,171400,184961920,5370,5370,5370,5370,0
|
|
20240408,171300,184961920,5370,5370,5370,5370,0
|
|
20240408,171200,184961920,5370,5370,5370,5370,0
|
|
20240408,171100,184961920,5370,5370,5370,5370,0
|
|
20240408,171000,184961920,5370,5370,5370,5370,724
|
|
20240408,170900,184961920,5370,5370,5370,5370,0
|
|
20240408,170800,184961920,5370,5370,5370,5370,0
|
|
20240408,170700,184961920,5370,5370,5370,5370,0
|
|
20240408,170600,184961920,5370,5370,5370,5370,0
|
|
20240408,170500,184961920,5370,5370,5370,5370,0
|
|
20240408,170400,184961920,5370,5370,5370,5370,0
|
|
20240408,170300,184961920,5370,5370,5370,5370,0
|
|
20240408,170200,184961920,5370,5370,5370,5370,0
|
|
20240408,170100,184961920,5370,5370,5370,5370,0
|
|
20240408,170000,184961920,5370,5370,5370,5370,0
|
|
20240408,165900,184961920,5370,5370,5370,5370,0
|
|
20240408,165800,184961920,5370,5370,5370,5370,0
|
|
20240408,165700,184961920,5370,5370,5370,5370,0
|
|
20240408,165600,184961920,5370,5370,5370,5370,0
|
|
20240408,165500,184961920,5370,5370,5370,5370,0
|
|
20240408,165400,184961920,5370,5370,5370,5370,0
|
|
20240408,165300,184961920,5370,5370,5370,5370,0
|
|
20240408,165200,184961920,5370,5370,5370,5370,0
|
|
20240408,165100,184961920,5370,5370,5370,5370,0
|
|
20240408,165000,184961920,5370,5370,5370,5370,0
|
|
20240408,164900,184961920,5370,5370,5370,5370,0
|
|
20240408,164800,184961920,5370,5370,5370,5370,0
|
|
20240408,164700,184961920,5370,5370,5370,5370,0
|
|
20240408,164600,184961920,5370,5370,5370,5370,0
|
|
20240408,164500,184961920,5370,5370,5370,5370,0
|
|
20240408,164400,184961920,5370,5370,5370,5370,0
|
|
20240408,164300,184961920,5370,5370,5370,5370,0
|
|
20240408,164200,184961920,5370,5370,5370,5370,0
|
|
20240408,164100,184961920,5370,5370,5370,5370,0
|
|
20240408,164000,184961920,5370,5370,5370,5370,724
|
|
20240408,163900,184961920,5370,5370,5370,5370,0
|
|
20240408,163800,184961920,5370,5370,5370,5370,0
|
|
20240408,163700,184961920,5370,5370,5370,5370,0
|
|
20240408,163600,184961920,5370,5370,5370,5370,0
|
|
20240408,163500,184961920,5370,5370,5370,5370,0
|
|
20240408,163400,184961920,5370,5370,5370,5370,0
|
|
20240408,163300,184961920,5370,5370,5370,5370,0
|
|
20240408,163200,184961920,5370,5370,5370,5370,0
|
|
20240408,163100,184961920,5370,5370,5370,5370,0
|
|
20240408,163000,184961920,5370,5370,5370,5370,0
|
|
20240408,162900,184961920,5370,5370,5370,5370,0
|
|
20240408,162800,184961920,5370,5370,5370,5370,0
|
|
20240408,162700,184961920,5370,5370,5370,5370,0
|
|
20240408,162600,184961920,5370,5370,5370,5370,0
|
|
20240408,162500,184961920,5370,5370,5370,5370,0
|
|
20240408,162400,184961920,5370,5370,5370,5370,0
|
|
20240408,162300,184961920,5370,5370,5370,5370,0
|
|
20240408,162200,184961920,5370,5370,5370,5370,0
|
|
20240408,162100,184961920,5370,5370,5370,5370,0
|
|
20240408,162000,184961920,5370,5370,5370,5370,0
|
|
20240408,161900,184961920,5370,5370,5370,5370,0
|
|
20240408,161800,184961920,5370,5370,5370,5370,0
|
|
20240408,161700,184961920,5370,5370,5370,5370,0
|
|
20240408,161600,184961920,5370,5370,5370,5370,0
|
|
20240408,161500,184961920,5370,5370,5370,5370,0
|
|
20240408,161400,184961920,5370,5370,5370,5370,0
|
|
20240408,161300,184961920,5370,5370,5370,5370,0
|
|
20240408,161200,184961920,5370,5370,5370,5370,0
|
|
20240408,161100,184961920,5370,5370,5370,5370,0
|
|
20240408,161000,184961920,5370,5370,5370,5370,724
|
|
20240408,160900,184961920,5370,5370,5370,5370,0
|
|
20240408,160800,184961920,5370,5370,5370,5370,0
|
|
20240408,160700,184961920,5370,5370,5370,5370,0
|
|
20240408,160600,184961920,5370,5370,5370,5370,0
|
|
20240408,160500,184961920,5370,5370,5370,5370,0
|
|
20240408,160400,184961920,5370,5370,5370,5370,0
|
|
20240408,160300,184961920,5370,5370,5370,5370,0
|
|
20240408,160200,184961920,5370,5370,5370,5370,0
|
|
20240408,160100,184961920,5370,5370,5370,5370,0
|
|
20240408,160000,184961920,5370,5370,5370,5370,0
|
|
20240408,155900,184961920,5370,5370,5370,5370,0
|
|
20240408,155800,184961920,5370,5370,5370,5370,0
|
|
20240408,155700,184961920,5370,5370,5370,5370,0
|
|
20240408,155600,184961920,5370,5370,5370,5370,0
|
|
20240408,155500,184961920,5370,5370,5370,5370,0
|
|
20240408,155400,184961920,5370,5370,5370,5370,0
|
|
20240408,155300,184961920,5370,5370,5370,5370,0
|
|
20240408,155200,184961920,5370,5370,5370,5370,0
|
|
20240408,155100,184961920,5370,5370,5370,5370,0
|
|
20240408,155000,184961920,5370,5370,5370,5370,0
|
|
20240408,154900,184961920,5370,5370,5370,5370,0
|
|
20240408,154800,184961920,5370,5370,5370,5370,0
|
|
20240408,154700,184961920,5370,5370,5370,5370,0
|
|
20240408,154600,184961920,5370,5370,5370,5370,0
|
|
20240408,154500,184961920,5370,5370,5370,5370,0
|
|
20240408,154400,184961920,5370,5370,5370,5370,0
|
|
20240408,154300,184961920,5370,5370,5370,5370,0
|
|
20240408,154200,184961920,5370,5370,5370,5370,0
|
|
20240408,154100,184961920,5370,5370,5370,5370,0
|
|
20240408,154000,184961920,5370,5370,5370,5370,724
|
|
20240408,153900,184961920,5370,5370,5370,5370,0
|
|
20240408,153800,184961920,5370,5370,5370,5370,0
|
|
20240408,153700,184961920,5370,5370,5370,5370,0
|
|
20240408,153600,184961920,5370,5370,5370,5370,0
|
|
20240408,153500,184961920,5370,5370,5370,5370,0
|
|
20240408,153400,184961920,5370,5370,5370,5370,0
|
|
20240408,153300,184961920,5370,5370,5370,5370,0
|
|
20240408,153200,184961920,5370,5370,5370,5370,0
|
|
20240408,153100,184961920,5370,5370,5370,5370,0
|
|
20240408,153000,184961920,5370,5370,5370,5370,724
|
|
20240408,152900,181074040,5500,5500,5500,5500,0
|
|
20240408,152800,181074040,5500,5500,5500,5500,0
|
|
20240408,152700,181074040,5500,5500,5500,5500,0
|
|
20240408,152600,181074040,5500,5500,5500,5500,0
|
|
20240408,152500,181074040,5500,5500,5500,5500,0
|
|
20240408,152400,181074040,5500,5500,5500,5500,0
|
|
20240408,152300,181074040,5500,5500,5500,5500,0
|
|
20240408,152200,181074040,5500,5500,5500,5500,0
|
|
20240408,152100,181074040,5500,5500,5500,5500,0
|
|
20240408,152000,181074040,5500,5500,5500,5500,0
|
|
20240408,151900,181074040,5500,5500,5500,5500,0
|
|
20240408,151800,181074040,5500,5500,5500,5500,1
|
|
20240408,151700,181068540,5490,5490,5490,5490,3
|
|
20240408,151600,181052070,5500,5500,5500,5500,0
|
|
20240408,151500,181052070,5500,5500,5500,5500,0
|
|
20240408,151400,181052070,5500,5500,5500,5490,4
|
|
20240408,151300,181030090,5520,5520,5520,5520,0
|
|
20240408,151200,181030090,5520,5520,5520,5520,0
|
|
20240408,151100,181030090,5520,5520,5520,5520,0
|
|
20240408,151000,181030090,5520,5520,5520,5520,0
|
|
20240408,150900,181030090,5520,5520,5520,5520,0
|
|
20240408,150800,181030090,5520,5520,5520,5520,0
|
|
20240408,150700,181030090,5520,5520,5520,5520,1
|
|
20240408,150600,181024570,5480,5480,5480,5480,0
|
|
20240408,150500,181024570,5480,5490,5490,5480,15
|
|
20240408,150400,180942240,5520,5520,5520,5520,0
|
|
20240408,150300,180942240,5520,5520,5520,5520,0
|
|
20240408,150200,180942240,5520,5520,5520,5520,0
|
|
20240408,150100,180942240,5520,5520,5520,5520,0
|
|
20240408,150000,180942240,5520,5520,5520,5520,0
|
|
20240408,145900,180942240,5520,5520,5520,5520,0
|
|
20240408,145800,180942240,5520,5520,5520,5520,10
|
|
20240408,145700,180887040,5520,5490,5520,5490,20
|
|
20240408,145600,180776910,5490,5490,5490,5490,1
|
|
20240408,145500,180771420,5520,5520,5520,5520,0
|
|
20240408,145400,180771420,5520,5520,5520,5520,0
|
|
20240408,145300,180771420,5520,5500,5520,5470,289
|
|
20240408,145200,179186960,5520,5520,5520,5520,0
|
|
20240408,145100,179186960,5520,5520,5520,5520,0
|
|
20240408,145000,179186960,5520,5520,5520,5520,0
|
|
20240408,144900,179186960,5520,5520,5520,5520,0
|
|
20240408,144800,179186960,5520,5520,5520,5520,11
|
|
20240408,144700,179126240,5500,5500,5500,5500,10
|
|
20240408,144600,179071240,5500,5500,5500,5500,0
|
|
20240408,144500,179071240,5500,5500,5500,5500,1
|
|
20240408,144400,179065740,5530,5530,5530,5530,0
|
|
20240408,144300,179065740,5530,5520,5530,5520,11
|
|
20240408,144200,179004930,5520,5520,5520,5520,0
|
|
20240408,144100,179004930,5520,5520,5520,5520,0
|
|
20240408,144000,179004930,5520,5520,5520,5520,0
|
|
20240408,143900,179004930,5520,5520,5520,5520,0
|
|
20240408,143800,179004930,5520,5520,5520,5520,11
|
|
20240408,143700,178944210,5520,5520,5520,5520,0
|
|
20240408,143600,178944210,5520,5520,5520,5520,0
|
|
20240408,143500,178944210,5520,5500,5520,5470,42
|
|
20240408,143400,178714310,5530,5530,5530,5530,0
|
|
20240408,143300,178714310,5530,5530,5530,5530,11
|
|
20240408,143200,178653480,5530,5530,5530,5530,1
|
|
20240408,143100,178647950,5530,5530,5530,5530,0
|
|
20240408,143000,178647950,5530,5530,5530,5530,0
|
|
20240408,142900,178647950,5530,5530,5530,5530,0
|
|
20240408,142800,178647950,5530,5530,5530,5530,11
|
|
20240408,142700,178587120,5460,5510,5510,5460,20
|
|
20240408,142600,178477570,5530,5530,5530,5530,0
|
|
20240408,142500,178477570,5530,5530,5530,5530,0
|
|
20240408,142400,178477570,5530,5530,5530,5530,0
|
|
20240408,142300,178477570,5530,5530,5530,5530,11
|
|
20240408,142200,178416740,5520,5520,5520,5520,0
|
|
20240408,142100,178416740,5520,5520,5520,5520,0
|
|
20240408,142000,178416740,5520,5520,5520,5520,0
|
|
20240408,141900,178416740,5520,5520,5520,5520,0
|
|
20240408,141800,178416740,5520,5520,5520,5520,52
|
|
20240408,141700,178129700,5510,5480,5510,5460,8
|
|
20240408,141600,178085900,5520,5520,5520,5520,0
|
|
20240408,141500,178085900,5520,5520,5520,5520,0
|
|
20240408,141400,178085900,5520,5520,5520,5520,0
|
|
20240408,141300,178085900,5520,5520,5520,5520,60
|
|
20240408,141200,177754700,5530,5530,5530,5530,0
|
|
20240408,141100,177754700,5530,5530,5530,5530,0
|
|
20240408,141000,177754700,5530,5530,5530,5530,0
|
|
20240408,140900,177754700,5530,5530,5530,5530,0
|
|
20240408,140800,177754700,5530,5510,5530,5510,111
|
|
20240408,140700,177142950,5510,5510,5510,5510,100
|
|
20240408,140600,176591950,5510,5510,5510,5510,26
|
|
20240408,140500,176448690,5510,5510,5510,5510,0
|
|
20240408,140400,176448690,5510,5510,5510,5510,0
|
|
20240408,140300,176448690,5510,5510,5510,5510,11
|
|
20240408,140200,176388080,5500,5500,5500,5500,6
|
|
20240408,140100,176355080,5500,5500,5500,5500,30
|
|
20240408,140000,176190080,5540,5540,5540,5540,0
|
|
20240408,135900,176190080,5540,5540,5540,5540,0
|
|
20240408,135800,176190080,5540,5520,5540,5520,74
|
|
20240408,135700,175781080,5520,5520,5520,5520,0
|
|
20240408,135600,175781080,5520,5520,5520,5520,0
|
|
20240408,135500,175781080,5520,5520,5520,5520,0
|
|
20240408,135400,175781080,5520,5510,5520,5510,145
|
|
20240408,135300,174980980,5500,5500,5500,5500,11
|
|
20240408,135200,174920480,5410,5410,5410,5410,0
|
|
20240408,135100,174920480,5410,5410,5410,5410,0
|
|
20240408,135000,174920480,5410,5500,5500,5390,313
|
|
20240408,134900,173216220,5520,5520,5520,5520,0
|
|
20240408,134800,173216220,5520,5520,5520,5520,11
|
|
20240408,134700,173155500,5520,5520,5520,5520,2
|
|
20240408,134600,173144460,5520,5520,5520,5520,0
|
|
20240408,134500,173144460,5520,5520,5520,5520,0
|
|
20240408,134400,173144460,5520,5520,5520,5520,0
|
|
20240408,134300,173144460,5520,5510,5520,5510,11
|
|
20240408,134200,173083830,5510,5510,5510,5510,2
|
|
20240408,134100,173072810,5510,5510,5510,5510,0
|
|
20240408,134000,173072810,5510,5510,5510,5510,0
|
|
20240408,133900,173072810,5510,5510,5510,5510,2
|
|
20240408,133800,173061790,5510,5510,5510,5510,11
|
|
20240408,133700,173001180,5510,5510,5510,5510,0
|
|
20240408,133600,173001180,5510,5510,5510,5510,0
|
|
20240408,133500,173001180,5510,5510,5510,5510,1
|
|
20240408,133400,172995670,5500,5500,5500,5500,10
|
|
20240408,133300,172940670,5510,5510,5510,5510,11
|
|
20240408,133200,172880060,5510,5510,5510,5510,0
|
|
20240408,133100,172880060,5510,5510,5510,5510,0
|
|
20240408,133000,172880060,5510,5510,5510,5510,0
|
|
20240408,132900,172880060,5510,5510,5510,5510,0
|
|
20240408,132800,172880060,5510,5500,5510,5500,11
|
|
20240408,132700,172819500,5450,5450,5450,5450,0
|
|
20240408,132600,172819500,5450,5450,5450,5450,0
|
|
20240408,132500,172819500,5450,5450,5450,5450,0
|
|
20240408,132400,172819500,5450,5450,5450,5450,0
|
|
20240408,132300,172819500,5450,5500,5510,5450,70
|
|
20240408,132200,172434430,5500,5500,5500,5500,0
|
|
20240408,132100,172434430,5500,5500,5500,5500,8
|
|
20240408,132000,172390430,5500,5490,5500,5490,157
|
|
20240408,131900,171528120,5460,5460,5460,5460,0
|
|
20240408,131800,171528120,5460,5460,5460,5460,1
|
|
20240408,131700,171522660,5460,5460,5460,5460,0
|
|
20240408,131600,171522660,5460,5460,5460,5460,0
|
|
20240408,131500,171522660,5460,5460,5460,5460,0
|
|
20240408,131400,171522660,5460,5460,5460,5460,0
|
|
20240408,131300,171522660,5460,5460,5460,5460,1
|
|
20240408,131200,171517200,5440,5440,5440,5440,0
|
|
20240408,131100,171517200,5440,5440,5440,5440,0
|
|
20240408,131000,171517200,5440,5440,5440,5440,0
|
|
20240408,130900,171517200,5440,5440,5440,5440,0
|
|
20240408,130800,171517200,5440,5440,5440,5440,0
|
|
20240408,130700,171517200,5440,5440,5440,5440,0
|
|
20240408,130600,171517200,5440,5440,5440,5440,0
|
|
20240408,130500,171517200,5440,5440,5440,5440,0
|
|
20240408,130400,171517200,5440,5440,5440,5440,1
|
|
20240408,130300,171511760,5460,5460,5460,5460,0
|
|
20240408,130200,171511760,5460,5460,5460,5460,13
|
|
20240408,130100,171440780,5460,5460,5460,5460,0
|
|
20240408,130000,171440780,5460,5460,5460,5460,0
|
|
20240408,125900,171440780,5460,5460,5460,5460,0
|
|
20240408,125800,171440780,5460,5460,5460,5460,0
|
|
20240408,125700,171440780,5460,5460,5460,5460,0
|
|
20240408,125600,171440780,5460,5460,5460,5460,1
|
|
20240408,125500,171435320,5420,5420,5420,5420,0
|
|
20240408,125400,171435320,5420,5420,5420,5420,0
|
|
20240408,125300,171435320,5420,5420,5420,5420,0
|
|
20240408,125200,171435320,5420,5420,5420,5420,0
|
|
20240408,125100,171435320,5420,5420,5420,5420,0
|
|
20240408,125000,171435320,5420,5420,5420,5420,0
|
|
20240408,124900,171435320,5420,5420,5420,5420,0
|
|
20240408,124800,171435320,5420,5420,5420,5420,0
|
|
20240408,124700,171435320,5420,5420,5420,5420,0
|
|
20240408,124600,171435320,5420,5420,5420,5420,0
|
|
20240408,124500,171435320,5420,5420,5420,5420,0
|
|
20240408,124400,171435320,5420,5420,5420,5420,3
|
|
20240408,124300,171419060,5460,5460,5460,5460,0
|
|
20240408,124200,171419060,5460,5460,5460,5460,0
|
|
20240408,124100,171419060,5460,5460,5460,5460,0
|
|
20240408,124000,171419060,5460,5460,5460,5460,10
|
|
20240408,123900,171364460,5460,5460,5460,5460,0
|
|
20240408,123800,171364460,5460,5460,5460,5460,0
|
|
20240408,123700,171364460,5460,5460,5460,5460,0
|
|
20240408,123600,171364460,5460,5460,5460,5460,0
|
|
20240408,123500,171364460,5460,5440,5460,5440,170
|
|
20240408,123400,170436460,5440,5440,5440,5440,0
|
|
20240408,123300,170436460,5440,5440,5440,5440,0
|
|
20240408,123200,170436460,5440,5440,5440,5440,0
|
|
20240408,123100,170436460,5440,5440,5440,5440,0
|
|
20240408,123000,170436460,5440,5440,5440,5440,0
|
|
20240408,122900,170436460,5440,5440,5440,5440,0
|
|
20240408,122800,170436460,5440,5440,5440,5440,0
|
|
20240408,122700,170436460,5440,5440,5440,5440,0
|
|
20240408,122600,170436460,5440,5440,5440,5440,0
|
|
20240408,122500,170436460,5440,5440,5440,5440,0
|
|
20240408,122400,170436460,5440,5440,5440,5440,0
|
|
20240408,122300,170436460,5440,5440,5440,5440,0
|
|
20240408,122200,170436460,5440,5440,5440,5440,0
|
|
20240408,122100,170436460,5440,5440,5440,5440,0
|
|
20240408,122000,170436460,5440,5440,5440,5440,0
|
|
20240408,121900,170436460,5440,5440,5440,5440,0
|
|
20240408,121800,170436460,5440,5440,5440,5440,0
|
|
20240408,121700,170436460,5440,5440,5440,5440,0
|
|
20240408,121600,170436460,5440,5440,5440,5440,0
|
|
20240408,121500,170436460,5440,5440,5440,5440,0
|
|
20240408,121400,170436460,5440,5440,5440,5440,0
|
|
20240408,121300,170436460,5440,5440,5440,5440,0
|
|
20240408,121200,170436460,5440,5440,5440,5440,0
|
|
20240408,121100,170436460,5440,5440,5440,5440,0
|
|
20240408,121000,170436460,5440,5440,5440,5440,0
|
|
20240408,120900,170436460,5440,5440,5440,5440,0
|
|
20240408,120800,170436460,5440,5440,5440,5440,1
|
|
20240408,120700,170431020,5460,5460,5460,5460,0
|
|
20240408,120600,170431020,5460,5460,5460,5460,0
|
|
20240408,120500,170431020,5460,5460,5460,5460,0
|
|
20240408,120400,170431020,5460,5460,5460,5460,0
|
|
20240408,120300,170431020,5460,5460,5460,5460,0
|
|
20240408,120200,170431020,5460,5460,5460,5460,0
|
|
20240408,120100,170431020,5460,5460,5460,5460,0
|
|
20240408,120000,170431020,5460,5460,5460,5460,0
|
|
20240408,115900,170431020,5460,5460,5460,5460,0
|
|
20240408,115800,170431020,5460,5460,5460,5460,0
|
|
20240408,115700,170431020,5460,5460,5460,5460,0
|
|
20240408,115600,170431020,5460,5460,5460,5460,0
|
|
20240408,115500,170431020,5460,5450,5460,5430,110
|
|
20240408,115400,169833340,5430,5430,5430,5430,0
|
|
20240408,115300,169833340,5430,5430,5430,5430,0
|
|
20240408,115200,169833340,5430,5430,5430,5430,0
|
|
20240408,115100,169833340,5430,5430,5430,5430,0
|
|
20240408,115000,169833340,5430,5430,5430,5430,0
|
|
20240408,114900,169833340,5430,5430,5430,5430,0
|
|
20240408,114800,169833340,5430,5430,5430,5430,0
|
|
20240408,114700,169833340,5430,5430,5430,5430,0
|
|
20240408,114600,169833340,5430,5430,5430,5430,0
|
|
20240408,114500,169833340,5430,5430,5430,5430,1
|
|
20240408,114400,169827910,5490,5490,5490,5490,0
|
|
20240408,114300,169827910,5490,5490,5490,5490,0
|
|
20240408,114200,169827910,5490,5480,5490,5390,106
|
|
20240408,114100,169252630,5600,5600,5600,5600,670
|
|
20240408,114000,165500630,5590,5560,5590,5560,76
|
|
20240408,113900,165076290,5480,5490,5490,5480,4
|
|
20240408,113800,165054360,5600,5600,5600,5600,0
|
|
20240408,113700,165054360,5600,5600,5610,5600,334
|
|
20240408,113600,163182920,5590,5480,5590,5480,120
|
|
20240408,113500,162515550,5420,5420,5420,5420,0
|
|
20240408,113400,162515550,5420,5420,5420,5420,0
|
|
20240408,113300,162515550,5420,5420,5420,5420,0
|
|
20240408,113200,162515550,5420,5420,5420,5420,0
|
|
20240408,113100,162515550,5420,5420,5420,5420,0
|
|
20240408,113000,162515550,5420,5420,5420,5420,0
|
|
20240408,112900,162515550,5420,5420,5420,5420,0
|
|
20240408,112800,162515550,5420,5460,5460,5420,40
|
|
20240408,112700,162297870,5450,5450,5450,5450,0
|
|
20240408,112600,162297870,5450,5450,5450,5450,0
|
|
20240408,112500,162297870,5450,5450,5450,5450,0
|
|
20240408,112400,162297870,5450,5450,5450,5450,2
|
|
20240408,112300,162286970,5460,5470,5470,5460,3
|
|
20240408,112200,162270570,5560,5560,5560,5560,1
|
|
20240408,112100,162265010,5560,5560,5560,5560,0
|
|
20240408,112000,162265010,5560,5560,5560,5560,0
|
|
20240408,111900,162265010,5560,5560,5560,5560,0
|
|
20240408,111800,162265010,5560,5560,5560,5560,0
|
|
20240408,111700,162265010,5560,5540,5560,5460,176
|
|
20240408,111600,161287970,5550,5440,5550,5440,153
|
|
20240408,111500,160447270,5420,5420,5420,5420,0
|
|
20240408,111400,160447270,5420,5420,5420,5420,0
|
|
20240408,111300,160447270,5420,5420,5420,5420,0
|
|
20240408,111200,160447270,5420,5420,5420,5420,0
|
|
20240408,111100,160447270,5420,5420,5420,5420,0
|
|
20240408,111000,160447270,5420,5420,5420,5420,0
|
|
20240408,110900,160447270,5420,5420,5420,5420,4
|
|
20240408,110800,160425590,5440,5440,5440,5440,0
|
|
20240408,110700,160425590,5440,5440,5440,5440,0
|
|
20240408,110600,160425590,5440,5440,5440,5440,1
|
|
20240408,110500,160420150,5410,5410,5410,5410,0
|
|
20240408,110400,160420150,5410,5410,5410,5410,0
|
|
20240408,110300,160420150,5410,5410,5410,5410,0
|
|
20240408,110200,160420150,5410,5410,5410,5410,0
|
|
20240408,110100,160420150,5410,5410,5410,5410,0
|
|
20240408,110000,160420150,5410,5420,5420,5410,51
|
|
20240408,105900,160144230,5420,5420,5420,5420,0
|
|
20240408,105800,160144230,5420,5420,5420,5420,1
|
|
20240408,105700,160138810,5420,5420,5420,5420,18
|
|
20240408,105600,160041250,5420,5430,5430,5420,5
|
|
20240408,105500,160014140,5430,5450,5450,5430,9
|
|
20240408,105400,159965230,5500,5500,5500,5500,1
|
|
20240408,105300,159959730,5510,5510,5510,5510,0
|
|
20240408,105200,159959730,5510,5480,5510,5420,246
|
|
20240408,105100,158616740,5480,5480,5480,5480,0
|
|
20240408,105000,158616740,5480,5480,5480,5480,1
|
|
20240408,104900,158611260,5580,5580,5580,5580,0
|
|
20240408,104800,158611260,5580,5580,5580,5580,0
|
|
20240408,104700,158611260,5580,5580,5580,5580,0
|
|
20240408,104600,158611260,5580,5580,5580,5580,0
|
|
20240408,104500,158611260,5580,5580,5580,5580,0
|
|
20240408,104400,158611260,5580,5580,5580,5580,2
|
|
20240408,104300,158600100,5480,5510,5510,5480,16
|
|
20240408,104200,158512240,5620,5600,5620,5600,211
|
|
20240408,104100,157327020,5500,5500,5500,5500,0
|
|
20240408,104000,157327020,5500,5500,5500,5500,1
|
|
20240408,103900,157321520,5500,5510,5510,5500,20
|
|
20240408,103800,157211480,5650,5650,5650,5650,0
|
|
20240408,103700,157211480,5650,5650,5650,5650,0
|
|
20240408,103600,157211480,5650,5670,5670,5650,517
|
|
20240408,103500,154287870,5670,5670,5670,5670,0
|
|
20240408,103400,154287870,5670,5630,5670,5630,981
|
|
20240408,103300,148739060,5630,5620,5630,5620,237
|
|
20240408,103200,147406610,5620,5620,5620,5620,0
|
|
20240408,103100,147406610,5620,5620,5620,5620,0
|
|
20240408,103000,147406610,5620,5620,5620,5620,3
|
|
20240408,102900,147389750,5630,5650,5650,5620,573
|
|
20240408,102800,144156960,5660,5600,5660,5590,1477
|
|
20240408,102700,135895490,5680,5630,5700,5590,155
|
|
20240408,102600,135015930,5710,5600,5710,5590,2821
|
|
20240408,102500,119095250,5600,5450,5600,5450,1110
|
|
20240408,102400,112903320,5420,5420,5420,5420,0
|
|
20240408,102300,112903320,5420,5430,5430,5420,34
|
|
20240408,102200,112718950,5470,5470,5470,5470,0
|
|
20240408,102100,112718950,5470,5470,5470,5470,0
|
|
20240408,102000,112718950,5470,5460,5470,5460,52
|
|
20240408,101900,112434660,5440,5430,5440,5380,236
|
|
20240408,101800,111162050,5470,5470,5470,5470,0
|
|
20240408,101700,111162050,5470,5470,5470,5470,0
|
|
20240408,101600,111162050,5470,5470,5470,5470,30
|
|
20240408,101500,110997950,5490,5490,5490,5490,0
|
|
20240408,101400,110997950,5490,5490,5490,5490,4
|
|
20240408,101300,110975990,5480,5480,5480,5480,12
|
|
20240408,101200,110910230,5530,5550,5560,5430,332
|
|
20240408,101100,109068770,5550,5410,5550,5410,427
|
|
20240408,101000,106706710,5500,5500,5500,5500,0
|
|
20240408,100900,106706710,5500,5500,5500,5500,0
|
|
20240408,100800,106706710,5500,5500,5500,5500,0
|
|
20240408,100700,106706710,5500,5500,5500,5410,6
|
|
20240408,100600,106673910,5500,5480,5500,5480,95
|
|
20240408,100500,106151950,5480,5480,5480,5480,1
|
|
20240408,100400,106146470,5480,5480,5480,5480,0
|
|
20240408,100300,106146470,5480,5470,5480,5460,89
|
|
20240408,100200,105659990,5460,5410,5460,5410,107
|
|
20240408,100100,105076620,5410,5410,5410,5410,1
|
|
20240408,100000,105071210,5410,5410,5410,5410,0
|
|
20240408,095900,105071210,5410,5410,5410,5410,0
|
|
20240408,095800,105071210,5410,5410,5410,5410,0
|
|
20240408,095700,105071210,5410,5410,5410,5410,0
|
|
20240408,095600,105071210,5410,5410,5410,5410,0
|
|
20240408,095500,105071210,5410,5410,5410,5410,0
|
|
20240408,095400,105071210,5410,5410,5410,5410,0
|
|
20240408,095300,105071210,5410,5410,5410,5410,0
|
|
20240408,095200,105071210,5410,5410,5410,5410,0
|
|
20240408,095100,105071210,5410,5400,5410,5400,21
|
|
20240408,095000,104957800,5400,5400,5400,5400,40
|
|
20240408,094900,104741800,5380,5380,5380,5380,54
|
|
20240408,094800,104451280,5390,5390,5390,5390,0
|
|
20240408,094700,104451280,5390,5390,5390,5390,0
|
|
20240408,094600,104451280,5390,5400,5400,5390,129
|
|
20240408,094500,103755690,5410,5420,5420,5410,118
|
|
20240408,094400,103116320,5420,5420,5420,5420,2
|
|
20240408,094300,103105480,5430,5430,5430,5430,54
|
|
20240408,094200,102812260,5430,5430,5430,5430,16
|
|
20240408,094100,102725380,5430,5430,5430,5430,40
|
|
20240408,094000,102508180,5430,5430,5430,5430,0
|
|
20240408,093900,102508180,5430,5430,5430,5430,0
|
|
20240408,093800,102508180,5430,5430,5430,5430,54
|
|
20240408,093700,102214960,5430,5440,5440,5430,43
|
|
20240408,093600,101981440,5480,5430,5480,5430,457
|
|
20240408,093500,99496760,5420,5400,5420,5380,385
|
|
20240408,093400,97419250,5400,5410,5410,5400,464
|
|
20240408,093300,94912330,5420,5440,5440,5420,119
|
|
20240408,093200,94266140,5430,5430,5430,5430,0
|
|
20240408,093100,94266140,5430,5430,5430,5430,0
|
|
20240408,093000,94266140,5430,5490,5490,5430,161
|
|
20240408,092900,93390420,5540,5530,5540,5530,14
|
|
20240408,092800,93312880,5520,5470,5520,5470,36
|
|
20240408,092700,93115310,5550,5540,5550,5540,40
|
|
20240408,092600,92893470,5550,5550,5550,5540,16
|
|
20240408,092500,92804710,5530,5530,5530,5530,2
|
|
20240408,092400,92793650,5560,5410,5560,5410,95
|
|
20240408,092300,92270210,5410,5410,5410,5410,1
|
|
20240408,092200,92264800,5500,5450,5500,5390,710
|
|
20240408,092100,88401730,5450,5600,5610,5450,730
|
|
20240408,092000,84355420,5580,5590,5620,5500,810
|
|
20240408,091900,79824130,5580,5560,5580,5500,413
|
|
20240408,091800,77530110,5560,5510,5560,5500,753
|
|
20240408,091700,73379770,5510,5480,5580,5420,733
|
|
20240408,091600,69341020,5610,5790,5790,5430,6293
|
|
20240408,091500,33675750,5790,5790,5790,5790,0
|
|
20240408,091400,33675750,5790,5550,5790,5530,1791
|
|
20240408,091300,23620230,5530,5500,5530,5500,1756
|
|
20240408,091200,13945970,5510,5490,5510,5280,778
|
|
20240408,091100,9679390,5490,5430,5490,5430,1360
|
|
20240408,091000,2229420,5430,5400,5430,5400,32
|
|
20240408,090900,2056070,5400,5370,5400,5370,41
|
|
20240408,090800,1835090,5360,5340,5360,5340,226
|
|
20240408,090700,624010,5350,5340,5350,5340,31
|
|
20240408,090600,458320,5330,5330,5330,5330,0
|
|
20240408,090500,458320,5330,5330,5330,5330,0
|
|
20240408,090400,458320,5330,5330,5330,5330,0
|
|
20240408,090300,458320,5330,5330,5330,5330,0
|
|
20240408,090200,458320,5330,5330,5330,5330,85
|
|
20240408,090100,5270,5270,5270,5270,5270,0
|
|
20240408,090000,5270,5270,5270,5270,5270,1
|