574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,183100,782324160,5170,5170,5170,5170,1536
|
|
20240408,183000,782324160,5170,5170,5170,5170,0
|
|
20240408,182900,782324160,5170,5170,5170,5170,0
|
|
20240408,182800,782324160,5170,5170,5170,5170,0
|
|
20240408,182700,782324160,5170,5170,5170,5170,0
|
|
20240408,182600,782324160,5170,5170,5170,5170,0
|
|
20240408,182500,782324160,5170,5170,5170,5170,0
|
|
20240408,182400,782324160,5170,5170,5170,5170,0
|
|
20240408,182300,782324160,5170,5170,5170,5170,0
|
|
20240408,182200,782324160,5170,5170,5170,5170,0
|
|
20240408,182100,782324160,5170,5170,5170,5170,0
|
|
20240408,182000,782324160,5170,5170,5170,5170,0
|
|
20240408,181900,782324160,5170,5170,5170,5170,0
|
|
20240408,181800,782324160,5170,5170,5170,5170,0
|
|
20240408,181700,782324160,5170,5170,5170,5170,0
|
|
20240408,181600,782324160,5170,5170,5170,5170,0
|
|
20240408,181500,782324160,5170,5170,5170,5170,0
|
|
20240408,181400,782324160,5170,5170,5170,5170,0
|
|
20240408,181300,782324160,5170,5170,5170,5170,0
|
|
20240408,181200,782324160,5170,5170,5170,5170,0
|
|
20240408,181100,782324160,5170,5170,5170,5170,0
|
|
20240408,181000,782324160,5170,5170,5170,5170,0
|
|
20240408,180900,782324160,5170,5170,5170,5170,0
|
|
20240408,180800,782324160,5170,5170,5170,5170,0
|
|
20240408,180700,782324160,5170,5170,5170,5170,0
|
|
20240408,180600,782324160,5170,5170,5170,5170,0
|
|
20240408,180500,782324160,5170,5170,5170,5170,0
|
|
20240408,180400,782324160,5170,5170,5170,5170,0
|
|
20240408,180300,782324160,5170,5170,5170,5170,0
|
|
20240408,180200,782324160,5170,5170,5170,5170,0
|
|
20240408,180100,782324160,5170,5170,5170,5170,1536
|
|
20240408,180000,782324160,5170,5170,5170,5170,0
|
|
20240408,175900,782324160,5170,5170,5170,5170,0
|
|
20240408,175800,782324160,5170,5170,5170,5170,0
|
|
20240408,175700,782324160,5170,5170,5170,5170,0
|
|
20240408,175600,782324160,5170,5170,5170,5170,0
|
|
20240408,175500,782324160,5170,5170,5170,5170,0
|
|
20240408,175400,782324160,5170,5170,5170,5170,0
|
|
20240408,175300,782324160,5170,5170,5170,5170,0
|
|
20240408,175200,782324160,5170,5170,5170,5170,0
|
|
20240408,175100,782324160,5170,5170,5170,5170,0
|
|
20240408,175000,782324160,5170,5170,5170,5170,0
|
|
20240408,174900,782324160,5170,5170,5170,5170,0
|
|
20240408,174800,782324160,5170,5170,5170,5170,0
|
|
20240408,174700,782324160,5170,5170,5170,5170,0
|
|
20240408,174600,782324160,5170,5170,5170,5170,0
|
|
20240408,174500,782324160,5170,5170,5170,5170,0
|
|
20240408,174400,782324160,5170,5170,5170,5170,0
|
|
20240408,174300,782324160,5170,5170,5170,5170,0
|
|
20240408,174200,782324160,5170,5170,5170,5170,0
|
|
20240408,174100,782324160,5170,5170,5170,5170,0
|
|
20240408,174000,782324160,5170,5170,5170,5170,0
|
|
20240408,173900,782324160,5170,5170,5170,5170,0
|
|
20240408,173800,782324160,5170,5170,5170,5170,0
|
|
20240408,173700,782324160,5170,5170,5170,5170,0
|
|
20240408,173600,782324160,5170,5170,5170,5170,0
|
|
20240408,173500,782324160,5170,5170,5170,5170,0
|
|
20240408,173400,782324160,5170,5170,5170,5170,0
|
|
20240408,173300,782324160,5170,5170,5170,5170,0
|
|
20240408,173200,782324160,5170,5170,5170,5170,0
|
|
20240408,173100,782324160,5170,5170,5170,5170,1536
|
|
20240408,173000,782324160,5170,5170,5170,5170,0
|
|
20240408,172900,782324160,5170,5170,5170,5170,0
|
|
20240408,172800,782324160,5170,5170,5170,5170,0
|
|
20240408,172700,782324160,5170,5170,5170,5170,0
|
|
20240408,172600,782324160,5170,5170,5170,5170,0
|
|
20240408,172500,782324160,5170,5170,5170,5170,0
|
|
20240408,172400,782324160,5170,5170,5170,5170,0
|
|
20240408,172300,782324160,5170,5170,5170,5170,0
|
|
20240408,172200,782324160,5170,5170,5170,5170,0
|
|
20240408,172100,782324160,5170,5170,5170,5170,0
|
|
20240408,172000,782324160,5170,5170,5170,5170,0
|
|
20240408,171900,782324160,5170,5170,5170,5170,0
|
|
20240408,171800,782324160,5170,5170,5170,5170,0
|
|
20240408,171700,782324160,5170,5170,5170,5170,0
|
|
20240408,171600,782324160,5170,5170,5170,5170,0
|
|
20240408,171500,782324160,5170,5170,5170,5170,0
|
|
20240408,171400,782324160,5170,5170,5170,5170,0
|
|
20240408,171300,782324160,5170,5170,5170,5170,0
|
|
20240408,171200,782324160,5170,5170,5170,5170,0
|
|
20240408,171100,782324160,5170,5170,5170,5170,0
|
|
20240408,171000,782324160,5170,5170,5170,5170,0
|
|
20240408,170900,782324160,5170,5170,5170,5170,0
|
|
20240408,170800,782324160,5170,5170,5170,5170,0
|
|
20240408,170700,782324160,5170,5170,5170,5170,0
|
|
20240408,170600,782324160,5170,5170,5170,5170,0
|
|
20240408,170500,782324160,5170,5170,5170,5170,0
|
|
20240408,170400,782324160,5170,5170,5170,5170,0
|
|
20240408,170300,782324160,5170,5170,5170,5170,0
|
|
20240408,170200,782324160,5170,5170,5170,5170,0
|
|
20240408,170100,782324160,5170,5170,5170,5170,1536
|
|
20240408,170000,782324160,5170,5170,5170,5170,0
|
|
20240408,165900,782324160,5170,5170,5170,5170,0
|
|
20240408,165800,782324160,5170,5170,5170,5170,0
|
|
20240408,165700,782324160,5170,5170,5170,5170,0
|
|
20240408,165600,782324160,5170,5170,5170,5170,0
|
|
20240408,165500,782324160,5170,5170,5170,5170,0
|
|
20240408,165400,782324160,5170,5170,5170,5170,0
|
|
20240408,165300,782324160,5170,5170,5170,5170,0
|
|
20240408,165200,782324160,5170,5170,5170,5170,0
|
|
20240408,165100,782324160,5170,5170,5170,5170,0
|
|
20240408,165000,782324160,5170,5170,5170,5170,0
|
|
20240408,164900,782324160,5170,5170,5170,5170,0
|
|
20240408,164800,782324160,5170,5170,5170,5170,0
|
|
20240408,164700,782324160,5170,5170,5170,5170,0
|
|
20240408,164600,782324160,5170,5170,5170,5170,0
|
|
20240408,164500,782324160,5170,5170,5170,5170,0
|
|
20240408,164400,782324160,5170,5170,5170,5170,0
|
|
20240408,164300,782324160,5170,5170,5170,5170,0
|
|
20240408,164200,782324160,5170,5170,5170,5170,0
|
|
20240408,164100,782324160,5170,5170,5170,5170,0
|
|
20240408,164000,782324160,5170,5170,5170,5170,0
|
|
20240408,163900,782324160,5170,5170,5170,5170,0
|
|
20240408,163800,782324160,5170,5170,5170,5170,0
|
|
20240408,163700,782324160,5170,5170,5170,5170,0
|
|
20240408,163600,782324160,5170,5170,5170,5170,0
|
|
20240408,163500,782324160,5170,5170,5170,5170,0
|
|
20240408,163400,782324160,5170,5170,5170,5170,0
|
|
20240408,163300,782324160,5170,5170,5170,5170,0
|
|
20240408,163200,782324160,5170,5170,5170,5170,0
|
|
20240408,163100,782324160,5170,5170,5170,5170,1536
|
|
20240408,163000,782324160,5170,5170,5170,5170,0
|
|
20240408,162900,782324160,5170,5170,5170,5170,0
|
|
20240408,162800,782324160,5170,5170,5170,5170,0
|
|
20240408,162700,782324160,5170,5170,5170,5170,0
|
|
20240408,162600,782324160,5170,5170,5170,5170,0
|
|
20240408,162500,782324160,5170,5170,5170,5170,0
|
|
20240408,162400,782324160,5170,5170,5170,5170,0
|
|
20240408,162300,782324160,5170,5170,5170,5170,0
|
|
20240408,162200,782324160,5170,5170,5170,5170,0
|
|
20240408,162100,782324160,5170,5170,5170,5170,0
|
|
20240408,162000,782324160,5170,5170,5170,5170,0
|
|
20240408,161900,782324160,5170,5170,5170,5170,0
|
|
20240408,161800,782324160,5170,5170,5170,5170,0
|
|
20240408,161700,782324160,5170,5170,5170,5170,0
|
|
20240408,161600,782324160,5170,5170,5170,5170,0
|
|
20240408,161500,782324160,5170,5170,5170,5170,0
|
|
20240408,161400,782324160,5170,5170,5170,5170,0
|
|
20240408,161300,782324160,5170,5170,5170,5170,0
|
|
20240408,161200,782324160,5170,5170,5170,5170,0
|
|
20240408,161100,782324160,5170,5170,5170,5170,0
|
|
20240408,161000,782324160,5170,5170,5170,5170,0
|
|
20240408,160900,782324160,5170,5170,5170,5170,0
|
|
20240408,160800,782324160,5170,5170,5170,5170,0
|
|
20240408,160700,782324160,5170,5170,5170,5170,0
|
|
20240408,160600,782324160,5170,5170,5170,5170,0
|
|
20240408,160500,782324160,5170,5170,5170,5170,0
|
|
20240408,160400,782324160,5170,5170,5170,5170,0
|
|
20240408,160300,782324160,5170,5170,5170,5170,0
|
|
20240408,160200,782324160,5170,5170,5170,5170,0
|
|
20240408,160100,782324160,5170,5170,5170,5170,1536
|
|
20240408,160000,782324160,5170,5170,5170,5170,0
|
|
20240408,155900,782324160,5170,5170,5170,5170,0
|
|
20240408,155800,782324160,5170,5170,5170,5170,0
|
|
20240408,155700,782324160,5170,5170,5170,5170,0
|
|
20240408,155600,782324160,5170,5170,5170,5170,0
|
|
20240408,155500,782324160,5170,5170,5170,5170,0
|
|
20240408,155400,782324160,5170,5170,5170,5170,0
|
|
20240408,155300,782324160,5170,5170,5170,5170,0
|
|
20240408,155200,782324160,5170,5170,5170,5170,0
|
|
20240408,155100,782324160,5170,5170,5170,5170,0
|
|
20240408,155000,782324160,5170,5170,5170,5170,0
|
|
20240408,154900,782324160,5170,5170,5170,5170,0
|
|
20240408,154800,782324160,5170,5170,5170,5170,0
|
|
20240408,154700,782324160,5170,5170,5170,5170,0
|
|
20240408,154600,782324160,5170,5170,5170,5170,0
|
|
20240408,154500,782324160,5170,5170,5170,5170,0
|
|
20240408,154400,782324160,5170,5170,5170,5170,0
|
|
20240408,154300,782324160,5170,5170,5170,5170,0
|
|
20240408,154200,782324160,5170,5170,5170,5170,0
|
|
20240408,154100,782324160,5170,5170,5170,5170,0
|
|
20240408,154000,782324160,5170,5170,5170,5170,0
|
|
20240408,153900,782324160,5170,5170,5170,5170,0
|
|
20240408,153800,782324160,5170,5170,5170,5170,0
|
|
20240408,153700,782324160,5170,5170,5170,5170,0
|
|
20240408,153600,782324160,5170,5170,5170,5170,0
|
|
20240408,153500,782324160,5170,5170,5170,5170,0
|
|
20240408,153400,782324160,5170,5170,5170,5170,0
|
|
20240408,153300,782324160,5170,5170,5170,5170,0
|
|
20240408,153200,782324160,5170,5170,5170,5170,0
|
|
20240408,153100,782324160,5170,5170,5170,5170,1536
|
|
20240408,153000,782324160,5170,5170,5170,5170,1536
|
|
20240408,152900,774383040,5200,5200,5200,5200,0
|
|
20240408,152800,774383040,5200,5200,5200,5200,0
|
|
20240408,152700,774383040,5200,5200,5200,5200,0
|
|
20240408,152600,774383040,5200,5200,5200,5200,0
|
|
20240408,152500,774383040,5200,5200,5200,5200,0
|
|
20240408,152400,774383040,5200,5200,5200,5200,0
|
|
20240408,152300,774383040,5200,5200,5200,5200,0
|
|
20240408,152200,774383040,5200,5200,5200,5200,0
|
|
20240408,152100,774383040,5200,5200,5200,5200,0
|
|
20240408,152000,774383040,5200,5200,5200,5200,0
|
|
20240408,151900,774383040,5200,5190,5200,5170,233
|
|
20240408,151800,773176260,5210,5210,5210,5210,103
|
|
20240408,151700,772639630,5190,5190,5190,5190,1
|
|
20240408,151600,772634440,5210,5180,5220,5180,1015
|
|
20240408,151500,767353570,5190,5190,5190,5190,20
|
|
20240408,151400,767249770,5190,5190,5190,5180,21
|
|
20240408,151300,767140870,5180,5190,5190,5180,52
|
|
20240408,151200,766871490,5170,5190,5190,5170,645
|
|
20240408,151100,763528780,5180,5190,5190,5180,190
|
|
20240408,151000,762543570,5190,5190,5190,5190,4
|
|
20240408,150900,762522810,5190,5190,5190,5190,10
|
|
20240408,150800,762470910,5180,5180,5180,5180,39
|
|
20240408,150700,762268890,5180,5180,5180,5180,263
|
|
20240408,150600,760906550,5180,5180,5180,5170,188
|
|
20240408,150500,759933270,5180,5180,5180,5180,92
|
|
20240408,150400,759456710,5180,5180,5180,5180,476
|
|
20240408,150300,756991030,5180,5180,5180,5180,200
|
|
20240408,150200,755955030,5190,5190,5190,5190,230
|
|
20240408,150100,754761330,5190,5190,5190,5190,0
|
|
20240408,150000,754761330,5190,5190,5190,5190,13
|
|
20240408,145900,754693860,5170,5190,5190,5170,213
|
|
20240408,145800,753590290,5190,5180,5190,5170,1797
|
|
20240408,145700,744297950,5180,5180,5180,5180,58
|
|
20240408,145600,743997510,5190,5190,5190,5180,165
|
|
20240408,145500,743142660,5190,5190,5190,5190,64
|
|
20240408,145400,742810500,5190,5190,5190,5190,12
|
|
20240408,145300,742748220,5190,5190,5190,5190,6
|
|
20240408,145200,742717080,5180,5180,5180,5180,779
|
|
20240408,145100,738681860,5190,5190,5190,5190,204
|
|
20240408,145000,737623100,5200,5200,5200,5200,3
|
|
20240408,144900,737607500,5190,5190,5190,5190,474
|
|
20240408,144800,735147440,5200,5200,5200,5200,0
|
|
20240408,144700,735147440,5200,5200,5200,5200,3
|
|
20240408,144600,735131840,5200,5200,5200,5200,2
|
|
20240408,144500,735121440,5180,5190,5190,5180,520
|
|
20240408,144400,732425720,5200,5200,5200,5200,2
|
|
20240408,144300,732415320,5200,5200,5200,5200,300
|
|
20240408,144200,730855320,5200,5200,5200,5200,0
|
|
20240408,144100,730855320,5200,5200,5200,5200,4
|
|
20240408,144000,730834520,5200,5200,5200,5200,1
|
|
20240408,143900,730829320,5200,5200,5200,5190,409
|
|
20240408,143800,728706480,5200,5200,5200,5200,3
|
|
20240408,143700,728690880,5180,5190,5190,5180,798
|
|
20240408,143600,724557130,5200,5200,5200,5200,8
|
|
20240408,143500,724515530,5200,5200,5200,5200,7
|
|
20240408,143400,724479130,5180,5200,5200,5180,500
|
|
20240408,143300,721889110,5210,5210,5210,5210,0
|
|
20240408,143200,721889110,5210,5200,5210,5200,502
|
|
20240408,143100,719278690,5210,5210,5210,5210,0
|
|
20240408,143000,719278690,5210,5210,5210,5210,0
|
|
20240408,142900,719278690,5210,5180,5210,5180,79
|
|
20240408,142800,718869350,5220,5220,5220,5220,0
|
|
20240408,142700,718869350,5220,5220,5220,5220,0
|
|
20240408,142600,718869350,5220,5200,5220,5200,21
|
|
20240408,142500,718760130,5220,5220,5220,5220,2
|
|
20240408,142400,718749690,5190,5230,5230,5190,32
|
|
20240408,142300,718583410,5180,5230,5230,5180,242
|
|
20240408,142200,717324620,5230,5230,5230,5230,1
|
|
20240408,142100,717319390,5230,5230,5230,5230,0
|
|
20240408,142000,717319390,5230,5230,5230,5230,220
|
|
20240408,141900,716168790,5230,5230,5230,5230,0
|
|
20240408,141800,716168790,5230,5200,5230,5200,59
|
|
20240408,141700,715861720,5230,5230,5230,5230,2
|
|
20240408,141600,715851260,5230,5210,5230,5200,120
|
|
20240408,141500,715226160,5200,5200,5200,5200,13
|
|
20240408,141400,715158560,5200,5230,5230,5200,1502
|
|
20240408,141300,707348100,5220,5220,5220,5220,1014
|
|
20240408,141200,702055020,5220,5220,5220,5220,163
|
|
20240408,141100,701204160,5220,5210,5220,5210,856
|
|
20240408,141000,696744260,5200,5200,5200,5200,417
|
|
20240408,140900,694575860,5210,5210,5210,5210,12
|
|
20240408,140800,694513340,5210,5210,5210,5210,4
|
|
20240408,140700,694492500,5210,5210,5210,5210,0
|
|
20240408,140600,694492500,5210,5210,5210,5210,0
|
|
20240408,140500,694492500,5210,5210,5210,5210,1
|
|
20240408,140400,694487290,5210,5210,5210,5210,3
|
|
20240408,140300,694471660,5210,5210,5210,5210,0
|
|
20240408,140200,694471660,5210,5210,5210,5210,29
|
|
20240408,140100,694320570,5210,5210,5210,5210,3
|
|
20240408,140000,694304940,5210,5210,5210,5210,0
|
|
20240408,135900,694304940,5210,5210,5210,5210,1
|
|
20240408,135800,694299730,5210,5200,5210,5200,428
|
|
20240408,135700,692074110,5200,5200,5200,5200,36
|
|
20240408,135600,691886910,5200,5200,5200,5200,131
|
|
20240408,135500,691205710,5220,5220,5220,5220,4
|
|
20240408,135400,691184830,5220,5220,5220,5220,0
|
|
20240408,135300,691184830,5220,5220,5220,5220,0
|
|
20240408,135200,691184830,5220,5210,5220,5210,17
|
|
20240408,135100,691096250,5200,5200,5200,5200,1015
|
|
20240408,135000,685818250,5220,5220,5220,5220,0
|
|
20240408,134900,685818250,5220,5210,5220,5210,2
|
|
20240408,134800,685807820,5200,5190,5200,5190,46
|
|
20240408,134700,685569070,5190,5190,5190,5190,108
|
|
20240408,134600,685008550,5190,5190,5190,5190,3
|
|
20240408,134500,684992980,5190,5190,5190,5190,8
|
|
20240408,134400,684951460,5190,5190,5190,5190,0
|
|
20240408,134300,684951460,5190,5190,5190,5190,2
|
|
20240408,134200,684941080,5190,5190,5190,5190,0
|
|
20240408,134100,684941080,5190,5230,5230,5140,11292
|
|
20240408,134000,626663920,5230,5230,5230,5230,220
|
|
20240408,133900,625513320,5230,5230,5230,5230,5
|
|
20240408,133800,625487170,5220,5200,5220,5200,819
|
|
20240408,133700,621228130,5200,5200,5200,5200,114
|
|
20240408,133600,620635330,5200,5200,5200,5200,2
|
|
20240408,133500,620624930,5180,5190,5190,5180,750
|
|
20240408,133400,616739800,5200,5200,5200,5200,2
|
|
20240408,133300,616729400,5190,5190,5190,5190,466
|
|
20240408,133200,614310860,5190,5190,5190,5190,0
|
|
20240408,133100,614310860,5190,5200,5200,5190,6
|
|
20240408,133000,614279700,5180,5180,5180,5180,50
|
|
20240408,132900,614020700,5180,5190,5190,5170,2480
|
|
20240408,132800,601184140,5190,5200,5200,5190,313
|
|
20240408,132700,599559630,5190,5200,5200,5190,818
|
|
20240408,132600,595313930,5190,5210,5210,5190,2898
|
|
20240408,132500,580244880,5210,5220,5220,5210,994
|
|
20240408,132400,575065140,5230,5230,5230,5230,0
|
|
20240408,132300,575065140,5230,5230,5230,5230,5
|
|
20240408,132200,575038990,5230,5230,5230,5230,3
|
|
20240408,132100,575023300,5230,5230,5230,5230,0
|
|
20240408,132000,575023300,5230,5230,5230,5230,0
|
|
20240408,131900,575023300,5230,5230,5230,5230,3
|
|
20240408,131800,575007610,5220,5220,5220,5220,100
|
|
20240408,131700,574485610,5220,5220,5220,5220,95
|
|
20240408,131600,573989710,5230,5230,5230,5230,220
|
|
20240408,131500,572839110,5220,5220,5220,5220,5
|
|
20240408,131400,572813010,5220,5220,5220,5220,495
|
|
20240408,131300,570229110,5220,5240,5240,5220,26
|
|
20240408,131200,570093350,5230,5230,5230,5230,500
|
|
20240408,131100,567478350,5230,5230,5230,5230,0
|
|
20240408,131000,567478350,5230,5230,5230,5230,1
|
|
20240408,130900,567473120,5220,5220,5220,5220,437
|
|
20240408,130800,565191980,5220,5220,5220,5220,133
|
|
20240408,130700,564497720,5220,5220,5220,5220,4
|
|
20240408,130600,564476840,5220,5220,5220,5220,10
|
|
20240408,130500,564424640,5220,5220,5220,5220,0
|
|
20240408,130400,564424640,5220,5220,5220,5220,4
|
|
20240408,130300,564403760,5230,5230,5230,5230,0
|
|
20240408,130200,564403760,5230,5230,5230,5230,0
|
|
20240408,130100,564403760,5230,5230,5230,5230,14
|
|
20240408,130000,564330540,5210,5210,5210,5210,0
|
|
20240408,125900,564330540,5210,5210,5210,5210,278
|
|
20240408,125800,562882160,5210,5210,5210,5210,22
|
|
20240408,125700,562767540,5210,5220,5220,5200,2004
|
|
20240408,125600,552329840,5230,5230,5230,5230,0
|
|
20240408,125500,552329840,5230,5230,5230,5230,1
|
|
20240408,125400,552324610,5230,5220,5230,5220,49
|
|
20240408,125300,552068810,5230,5220,5230,5220,57
|
|
20240408,125200,551771020,5220,5220,5220,5220,340
|
|
20240408,125100,549996220,5220,5220,5220,5220,3
|
|
20240408,125000,549980560,5220,5220,5220,5220,0
|
|
20240408,124900,549980560,5220,5220,5220,5220,0
|
|
20240408,124800,549980560,5220,5220,5220,5220,3
|
|
20240408,124700,549964900,5220,5220,5220,5220,0
|
|
20240408,124600,549964900,5220,5220,5220,5220,297
|
|
20240408,124500,548414560,5220,5220,5220,5220,6
|
|
20240408,124400,548383240,5230,5230,5230,5230,0
|
|
20240408,124300,548383240,5230,5230,5230,5230,0
|
|
20240408,124200,548383240,5230,5230,5230,5230,725
|
|
20240408,124100,544591490,5210,5210,5210,5210,0
|
|
20240408,124000,544591490,5210,5210,5210,5210,1
|
|
20240408,123900,544586280,5210,5230,5230,5210,551
|
|
20240408,123800,541715510,5230,5230,5230,5230,0
|
|
20240408,123700,541715510,5230,5230,5230,5230,10
|
|
20240408,123600,541663210,5230,5210,5230,5210,21
|
|
20240408,123500,541553780,5200,5220,5220,5200,3853
|
|
20240408,123400,521496860,5230,5230,5230,5230,4
|
|
20240408,123300,521475940,5230,5230,5230,5230,4
|
|
20240408,123200,521455020,5220,5230,5230,5220,49
|
|
20240408,123100,521199050,5230,5230,5230,5230,240
|
|
20240408,123000,519943850,5230,5210,5230,5210,402
|
|
20240408,122900,517849390,5210,5210,5210,5210,0
|
|
20240408,122800,517849390,5210,5220,5220,5210,5198
|
|
20240408,122700,490765530,5230,5230,5230,5220,769
|
|
20240408,122600,486751110,5230,5230,5230,5230,5
|
|
20240408,122500,486724960,5230,5230,5230,5230,128
|
|
20240408,122400,486055520,5230,5230,5230,5230,123
|
|
20240408,122300,485412230,5230,5230,5230,5220,5
|
|
20240408,122200,485386090,5220,5230,5230,5220,127
|
|
20240408,122100,484722680,5230,5230,5230,5230,3
|
|
20240408,122000,484706990,5230,5250,5250,5210,4873
|
|
20240408,121900,459238040,5250,5250,5250,5250,0
|
|
20240408,121800,459238040,5250,5250,5250,5240,841
|
|
20240408,121700,454826150,5250,5250,5250,5250,0
|
|
20240408,121600,454826150,5250,5250,5250,5250,0
|
|
20240408,121500,454826150,5250,5250,5250,5250,3
|
|
20240408,121400,454810400,5250,5250,5250,5250,0
|
|
20240408,121300,454810400,5250,5250,5250,5250,15
|
|
20240408,121200,454731650,5250,5250,5250,5250,1
|
|
20240408,121100,454726400,5240,5240,5250,5240,98
|
|
20240408,121000,454212860,5250,5250,5250,5250,0
|
|
20240408,120900,454212860,5250,5230,5250,5230,99
|
|
20240408,120800,453695010,5230,5230,5230,5230,70
|
|
20240408,120700,453328910,5250,5230,5250,5230,1168
|
|
20240408,120600,447220230,5240,5250,5250,5240,1351
|
|
20240408,120500,440140970,5250,5250,5250,5250,70
|
|
20240408,120400,439773470,5250,5250,5250,5250,10
|
|
20240408,120300,439720970,5250,5250,5250,5250,1
|
|
20240408,120200,439715720,5250,5250,5250,5250,0
|
|
20240408,120100,439715720,5250,5250,5250,5250,0
|
|
20240408,120000,439715720,5250,5250,5250,5240,83
|
|
20240408,115900,439280750,5250,5250,5250,5250,49
|
|
20240408,115800,439023500,5250,5240,5250,5240,240
|
|
20240408,115700,437765650,5250,5250,5250,5250,6
|
|
20240408,115600,437734150,5240,5240,5240,5240,230
|
|
20240408,115500,436528950,5250,5250,5250,5250,136
|
|
20240408,115400,435814950,5250,5250,5250,5250,105
|
|
20240408,115300,435263700,5240,5240,5240,5240,27
|
|
20240408,115200,435122220,5250,5240,5250,5240,65
|
|
20240408,115100,434781560,5250,5250,5250,5240,208
|
|
20240408,115000,433689720,5240,5250,5250,5240,27
|
|
20240408,114900,433548210,5250,5250,5250,5250,4
|
|
20240408,114800,433527210,5240,5240,5250,5240,595
|
|
20240408,114700,430409380,5250,5250,5250,5250,3
|
|
20240408,114600,430393630,5250,5250,5250,5250,2
|
|
20240408,114500,430383130,5250,5250,5250,5250,6
|
|
20240408,114400,430351630,5250,5250,5250,5250,10
|
|
20240408,114300,430299130,5250,5240,5250,5240,3
|
|
20240408,114200,430283390,5250,5250,5250,5250,6
|
|
20240408,114100,430251890,5240,5240,5240,5240,14
|
|
20240408,114000,430178530,5250,5250,5250,5250,306
|
|
20240408,113900,428572030,5250,5240,5250,5240,32
|
|
20240408,113800,428404330,5250,5240,5250,5240,30
|
|
20240408,113700,428247110,5240,5240,5240,5240,5
|
|
20240408,113600,428220910,5240,5240,5240,5240,1017
|
|
20240408,113500,422891830,5240,5240,5240,5240,4
|
|
20240408,113400,422870870,5240,5240,5240,5240,2
|
|
20240408,113300,422860390,5240,5240,5240,5240,2
|
|
20240408,113200,422849910,5240,5240,5240,5240,31
|
|
20240408,113100,422687470,5240,5240,5240,5240,3
|
|
20240408,113000,422671750,5240,5240,5240,5230,229
|
|
20240408,112900,421471800,5240,5240,5240,5240,5
|
|
20240408,112800,421445600,5240,5240,5240,5230,79
|
|
20240408,112700,421032380,5230,5240,5240,5230,96
|
|
20240408,112600,420530240,5240,5240,5240,5240,0
|
|
20240408,112500,420530240,5240,5230,5240,5230,35
|
|
20240408,112400,420346940,5240,5240,5240,5240,3
|
|
20240408,112300,420331220,5240,5240,5240,5240,4
|
|
20240408,112200,420310260,5240,5230,5240,5230,553
|
|
20240408,112100,417418040,5240,5240,5240,5240,4
|
|
20240408,112000,417397080,5230,5240,5240,5230,228
|
|
20240408,111900,416204090,5240,5240,5240,5240,142
|
|
20240408,111800,415460010,5240,5230,5240,5230,79
|
|
20240408,111700,415046790,5240,5240,5240,5240,0
|
|
20240408,111600,415046790,5240,5240,5240,5240,2
|
|
20240408,111500,415036310,5240,5240,5240,5240,7
|
|
20240408,111400,414999630,5240,5240,5240,5240,0
|
|
20240408,111300,414999630,5240,5240,5240,5240,26
|
|
20240408,111200,414863390,5240,5240,5240,5240,2
|
|
20240408,111100,414852910,5240,5240,5240,5240,0
|
|
20240408,111000,414852910,5240,5240,5240,5240,10
|
|
20240408,110900,414800510,5240,5240,5240,5230,13
|
|
20240408,110800,414732490,5240,5230,5240,5230,349
|
|
20240408,110700,412907180,5230,5240,5240,5230,20
|
|
20240408,110600,412802400,5240,5250,5250,5240,162
|
|
20240408,110500,411953450,5250,5250,5250,5250,0
|
|
20240408,110400,411953450,5250,5240,5250,5230,2287
|
|
20240408,110300,399979550,5240,5240,5240,5230,215
|
|
20240408,110200,398855040,5230,5230,5230,5230,46
|
|
20240408,110100,398614460,5230,5250,5250,5230,2969
|
|
20240408,110000,383077340,5250,5240,5250,5240,2116
|
|
20240408,105900,371988890,5250,5250,5250,5250,0
|
|
20240408,105800,371988890,5250,5250,5250,5250,7
|
|
20240408,105700,371952140,5250,5250,5250,5240,80
|
|
20240408,105600,371532540,5250,5270,5270,5250,6463
|
|
20240408,105500,337589790,5270,5270,5270,5260,775
|
|
20240408,105400,333513260,5280,5260,5280,5260,32
|
|
20240408,105300,333344900,5260,5280,5280,5260,514
|
|
20240408,105200,330641180,5280,5280,5280,5280,2
|
|
20240408,105100,330630620,5280,5280,5280,5280,6
|
|
20240408,105000,330598940,5280,5280,5280,5260,2106
|
|
20240408,104900,319506760,5290,5290,5290,5290,3
|
|
20240408,104800,319490890,5290,5290,5290,5290,6
|
|
20240408,104700,319459150,5280,5280,5280,5280,93
|
|
20240408,104600,318968110,5280,5290,5290,5280,8
|
|
20240408,104500,318925820,5280,5290,5290,5280,21
|
|
20240408,104400,318814920,5290,5270,5290,5270,203
|
|
20240408,104300,317745050,5270,5290,5290,5270,1114
|
|
20240408,104200,311865460,5300,5300,5300,5300,5
|
|
20240408,104100,311838960,5300,5300,5300,5300,4
|
|
20240408,104000,311817760,5300,5300,5300,5300,2
|
|
20240408,103900,311807160,5300,5280,5300,5280,387
|
|
20240408,103800,309763640,5280,5280,5280,5280,121
|
|
20240408,103700,309124760,5280,5280,5290,5280,2036
|
|
20240408,103600,298374560,5300,5300,5300,5280,3287
|
|
20240408,103500,281014970,5300,5300,5300,5300,1
|
|
20240408,103400,281009670,5290,5290,5290,5290,100
|
|
20240408,103300,280480670,5290,5290,5290,5290,3
|
|
20240408,103200,280464800,5290,5300,5300,5290,4412
|
|
20240408,103100,257119420,5300,5300,5300,5300,6
|
|
20240408,103000,257087620,5300,5290,5300,5290,22
|
|
20240408,102900,256971220,5300,5300,5300,5300,4
|
|
20240408,102800,256950020,5290,5300,5300,5290,44
|
|
20240408,102700,256717240,5300,5300,5300,5300,2
|
|
20240408,102600,256706640,5300,5300,5300,5300,3
|
|
20240408,102500,256690740,5300,5280,5300,5280,2702
|
|
20240408,102400,242398960,5280,5280,5280,5280,31
|
|
20240408,102300,242235280,5280,5280,5280,5280,230
|
|
20240408,102200,241020880,5280,5300,5300,5280,1802
|
|
20240408,102100,231500670,5290,5300,5300,5290,526
|
|
20240408,102000,228718060,5290,5290,5290,5290,40
|
|
20240408,101900,228506460,5300,5300,5300,5300,21
|
|
20240408,101800,228395160,5300,5300,5300,5300,136
|
|
20240408,101700,227674360,5300,5290,5300,5290,576
|
|
20240408,101600,224626570,5300,5290,5300,5290,739
|
|
20240408,101500,220717170,5300,5300,5300,5290,457
|
|
20240408,101400,218296070,5300,5300,5300,5290,261
|
|
20240408,101300,216914770,5300,5300,5300,5300,1032
|
|
20240408,101200,211445170,5300,5300,5300,5290,59
|
|
20240408,101100,211132480,5290,5290,5290,5290,80
|
|
20240408,101000,210709280,5290,5300,5300,5290,58
|
|
20240408,100900,210401890,5300,5300,5300,5300,66
|
|
20240408,100800,210052090,5300,5300,5300,5300,1
|
|
20240408,100700,210046790,5300,5300,5300,5300,60
|
|
20240408,100600,209728790,5290,5300,5300,5290,1870
|
|
20240408,100500,199836280,5300,5300,5300,5300,54
|
|
20240408,100400,199550080,5300,5300,5300,5300,5
|
|
20240408,100300,199523580,5300,5300,5300,5290,237
|
|
20240408,100200,198268280,5300,5300,5300,5300,124
|
|
20240408,100100,197611080,5300,5290,5300,5290,20
|
|
20240408,100000,197505260,5290,5300,5300,5290,133
|
|
20240408,095900,196801420,5300,5300,5300,5300,0
|
|
20240408,095800,196801420,5300,5300,5300,5300,400
|
|
20240408,095700,194681420,5300,5300,5300,5290,25
|
|
20240408,095600,194548940,5300,5300,5300,5300,9
|
|
20240408,095500,194501240,5300,5300,5300,5290,213
|
|
20240408,095400,193373130,5290,5290,5290,5290,0
|
|
20240408,095300,193373130,5290,5290,5290,5290,0
|
|
20240408,095200,193373130,5290,5290,5290,5290,30
|
|
20240408,095100,193214430,5290,5290,5290,5290,0
|
|
20240408,095000,193214430,5290,5290,5290,5290,509
|
|
20240408,094900,190521820,5290,5300,5300,5290,81
|
|
20240408,094800,190092530,5290,5290,5290,5290,40
|
|
20240408,094700,189880930,5290,5290,5290,5290,8
|
|
20240408,094600,189838610,5290,5300,5300,5290,9
|
|
20240408,094500,189790980,5300,5290,5300,5290,98
|
|
20240408,094400,189272540,5290,5290,5290,5290,63
|
|
20240408,094300,188939270,5290,5290,5290,5290,37
|
|
20240408,094200,188743540,5300,5300,5300,5300,0
|
|
20240408,094100,188743540,5300,5300,5300,5300,1
|
|
20240408,094000,188738240,5300,5290,5300,5290,13
|
|
20240408,093900,188669460,5270,5280,5280,5270,29
|
|
20240408,093800,188516530,5290,5290,5290,5290,13
|
|
20240408,093700,188447760,5300,5280,5300,5280,413
|
|
20240408,093600,186267080,5270,5270,5270,5270,0
|
|
20240408,093500,186267080,5270,5270,5270,5270,0
|
|
20240408,093400,186267080,5270,5270,5270,5270,14
|
|
20240408,093300,186193300,5270,5270,5270,5270,326
|
|
20240408,093200,184475280,5280,5280,5280,5280,589
|
|
20240408,093100,181365360,5280,5300,5300,5280,866
|
|
20240408,093000,176786330,5300,5290,5300,5290,57
|
|
20240408,092900,176484730,5290,5290,5290,5290,0
|
|
20240408,092800,176484730,5290,5280,5290,5280,861
|
|
20240408,092700,171935650,5280,5290,5290,5280,80
|
|
20240408,092600,171513200,5290,5290,5290,5290,100
|
|
20240408,092500,170984200,5280,5280,5280,5280,105
|
|
20240408,092400,170429800,5280,5280,5280,5280,1
|
|
20240408,092300,170424520,5270,5280,5280,5270,151
|
|
20240408,092200,169627470,5270,5270,5270,5270,50
|
|
20240408,092100,169363970,5270,5280,5280,5270,878
|
|
20240408,092000,164728140,5280,5280,5280,5280,379
|
|
20240408,091900,162727020,5280,5280,5280,5280,921
|
|
20240408,091800,157864140,5290,5290,5290,5290,0
|
|
20240408,091700,157864140,5290,5310,5310,5290,5099
|
|
20240408,091600,130855340,5320,5330,5330,5320,5152
|
|
20240408,091500,103444300,5350,5330,5350,5330,881
|
|
20240408,091400,98747750,5340,5330,5340,5330,1618
|
|
20240408,091300,90117810,5330,5320,5330,5320,269
|
|
20240408,091200,88686270,5320,5320,5320,5320,96
|
|
20240408,091100,88175550,5320,5310,5320,5310,129
|
|
20240408,091000,87490500,5300,5300,5300,5300,0
|
|
20240408,090900,87490500,5300,5320,5320,5300,11
|
|
20240408,090800,87432180,5300,5290,5300,5290,1007
|
|
20240408,090700,82095120,5290,5290,5290,5280,835
|
|
20240408,090600,77678170,5290,5290,5290,5290,585
|
|
20240408,090500,74583520,5290,5290,5290,5290,173
|
|
20240408,090400,73668350,5290,5290,5290,5290,798
|
|
20240408,090300,69446930,5290,5280,5290,5270,2479
|
|
20240408,090200,56367290,5280,5300,5300,5280,2376
|
|
20240408,090100,43800760,5290,5320,5320,5290,1723
|
|
20240408,090000,34677900,5320,5340,5340,5310,4661
|