598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,185500,157813840,5280,5280,5280,5280,689
|
|
20240408,185400,157813840,5280,5280,5280,5280,0
|
|
20240408,185300,157813840,5280,5280,5280,5280,0
|
|
20240408,185200,157813840,5280,5280,5280,5280,0
|
|
20240408,185100,157813840,5280,5280,5280,5280,0
|
|
20240408,185000,157813840,5280,5280,5280,5280,0
|
|
20240408,184900,157813840,5280,5280,5280,5280,0
|
|
20240408,184800,157813840,5280,5280,5280,5280,0
|
|
20240408,184700,157813840,5280,5280,5280,5280,0
|
|
20240408,184600,157813840,5280,5280,5280,5280,0
|
|
20240408,184500,157813840,5280,5280,5280,5280,0
|
|
20240408,184400,157813840,5280,5280,5280,5280,0
|
|
20240408,184300,157813840,5280,5280,5280,5280,0
|
|
20240408,184200,157813840,5280,5280,5280,5280,0
|
|
20240408,184100,157813840,5280,5280,5280,5280,0
|
|
20240408,184000,157813840,5280,5280,5280,5280,0
|
|
20240408,183900,157813840,5280,5280,5280,5280,0
|
|
20240408,183800,157813840,5280,5280,5280,5280,0
|
|
20240408,183700,157813840,5280,5280,5280,5280,0
|
|
20240408,183600,157813840,5280,5280,5280,5280,0
|
|
20240408,183500,157813840,5280,5280,5280,5280,0
|
|
20240408,183400,157813840,5280,5280,5280,5280,0
|
|
20240408,183300,157813840,5280,5280,5280,5280,0
|
|
20240408,183200,157813840,5280,5280,5280,5280,0
|
|
20240408,183100,157813840,5280,5280,5280,5280,0
|
|
20240408,183000,157813840,5280,5280,5280,5280,0
|
|
20240408,182900,157813840,5280,5280,5280,5280,0
|
|
20240408,182800,157813840,5280,5280,5280,5280,0
|
|
20240408,182700,157813840,5280,5280,5280,5280,0
|
|
20240408,182600,157813840,5280,5280,5280,5280,0
|
|
20240408,182500,157813840,5280,5280,5280,5280,689
|
|
20240408,182400,157813840,5280,5280,5280,5280,0
|
|
20240408,182300,157813840,5280,5280,5280,5280,0
|
|
20240408,182200,157813840,5280,5280,5280,5280,0
|
|
20240408,182100,157813840,5280,5280,5280,5280,0
|
|
20240408,182000,157813840,5280,5280,5280,5280,0
|
|
20240408,181900,157813840,5280,5280,5280,5280,0
|
|
20240408,181800,157813840,5280,5280,5280,5280,0
|
|
20240408,181700,157813840,5280,5280,5280,5280,0
|
|
20240408,181600,157813840,5280,5280,5280,5280,0
|
|
20240408,181500,157813840,5280,5280,5280,5280,0
|
|
20240408,181400,157813840,5280,5280,5280,5280,0
|
|
20240408,181300,157813840,5280,5280,5280,5280,0
|
|
20240408,181200,157813840,5280,5280,5280,5280,0
|
|
20240408,181100,157813840,5280,5280,5280,5280,0
|
|
20240408,181000,157813840,5280,5280,5280,5280,0
|
|
20240408,180900,157813840,5280,5280,5280,5280,0
|
|
20240408,180800,157813840,5280,5280,5280,5280,0
|
|
20240408,180700,157813840,5280,5280,5280,5280,0
|
|
20240408,180600,157813840,5280,5280,5280,5280,0
|
|
20240408,180500,157813840,5280,5280,5280,5280,0
|
|
20240408,180400,157813840,5280,5280,5280,5280,0
|
|
20240408,180300,157813840,5280,5280,5280,5280,0
|
|
20240408,180200,157813840,5280,5280,5280,5280,0
|
|
20240408,180100,157813840,5280,5280,5280,5280,0
|
|
20240408,180000,157813840,5280,5280,5280,5280,0
|
|
20240408,175900,157813840,5280,5280,5280,5280,0
|
|
20240408,175800,157813840,5280,5280,5280,5280,0
|
|
20240408,175700,157813840,5280,5280,5280,5280,0
|
|
20240408,175600,157813840,5280,5280,5280,5280,0
|
|
20240408,175500,157813840,5280,5280,5280,5280,689
|
|
20240408,175400,157813840,5280,5280,5280,5280,0
|
|
20240408,175300,157813840,5280,5280,5280,5280,0
|
|
20240408,175200,157813840,5280,5280,5280,5280,0
|
|
20240408,175100,157813840,5280,5280,5280,5280,0
|
|
20240408,175000,157813840,5280,5280,5280,5280,0
|
|
20240408,174900,157813840,5280,5280,5280,5280,0
|
|
20240408,174800,157813840,5280,5280,5280,5280,0
|
|
20240408,174700,157813840,5280,5280,5280,5280,0
|
|
20240408,174600,157813840,5280,5280,5280,5280,0
|
|
20240408,174500,157813840,5280,5280,5280,5280,0
|
|
20240408,174400,157813840,5280,5280,5280,5280,0
|
|
20240408,174300,157813840,5280,5280,5280,5280,0
|
|
20240408,174200,157813840,5280,5280,5280,5280,0
|
|
20240408,174100,157813840,5280,5280,5280,5280,0
|
|
20240408,174000,157813840,5280,5280,5280,5280,0
|
|
20240408,173900,157813840,5280,5280,5280,5280,0
|
|
20240408,173800,157813840,5280,5280,5280,5280,0
|
|
20240408,173700,157813840,5280,5280,5280,5280,0
|
|
20240408,173600,157813840,5280,5280,5280,5280,0
|
|
20240408,173500,157813840,5280,5280,5280,5280,0
|
|
20240408,173400,157813840,5280,5280,5280,5280,0
|
|
20240408,173300,157813840,5280,5280,5280,5280,0
|
|
20240408,173200,157813840,5280,5280,5280,5280,0
|
|
20240408,173100,157813840,5280,5280,5280,5280,0
|
|
20240408,173000,157813840,5280,5280,5280,5280,0
|
|
20240408,172900,157813840,5280,5280,5280,5280,0
|
|
20240408,172800,157813840,5280,5280,5280,5280,0
|
|
20240408,172700,157813840,5280,5280,5280,5280,0
|
|
20240408,172600,157813840,5280,5280,5280,5280,0
|
|
20240408,172500,157813840,5280,5280,5280,5280,689
|
|
20240408,172400,157813840,5280,5280,5280,5280,0
|
|
20240408,172300,157813840,5280,5280,5280,5280,0
|
|
20240408,172200,157813840,5280,5280,5280,5280,0
|
|
20240408,172100,157813840,5280,5280,5280,5280,0
|
|
20240408,172000,157813840,5280,5280,5280,5280,0
|
|
20240408,171900,157813840,5280,5280,5280,5280,0
|
|
20240408,171800,157813840,5280,5280,5280,5280,0
|
|
20240408,171700,157813840,5280,5280,5280,5280,0
|
|
20240408,171600,157813840,5280,5280,5280,5280,0
|
|
20240408,171500,157813840,5280,5280,5280,5280,0
|
|
20240408,171400,157813840,5280,5280,5280,5280,0
|
|
20240408,171300,157813840,5280,5280,5280,5280,0
|
|
20240408,171200,157813840,5280,5280,5280,5280,0
|
|
20240408,171100,157813840,5280,5280,5280,5280,0
|
|
20240408,171000,157813840,5280,5280,5280,5280,0
|
|
20240408,170900,157813840,5280,5280,5280,5280,0
|
|
20240408,170800,157813840,5280,5280,5280,5280,0
|
|
20240408,170700,157813840,5280,5280,5280,5280,0
|
|
20240408,170600,157813840,5280,5280,5280,5280,0
|
|
20240408,170500,157813840,5280,5280,5280,5280,0
|
|
20240408,170400,157813840,5280,5280,5280,5280,0
|
|
20240408,170300,157813840,5280,5280,5280,5280,0
|
|
20240408,170200,157813840,5280,5280,5280,5280,0
|
|
20240408,170100,157813840,5280,5280,5280,5280,0
|
|
20240408,170000,157813840,5280,5280,5280,5280,0
|
|
20240408,165900,157813840,5280,5280,5280,5280,0
|
|
20240408,165800,157813840,5280,5280,5280,5280,0
|
|
20240408,165700,157813840,5280,5280,5280,5280,0
|
|
20240408,165600,157813840,5280,5280,5280,5280,0
|
|
20240408,165500,157813840,5280,5280,5280,5280,689
|
|
20240408,165400,157813840,5280,5280,5280,5280,0
|
|
20240408,165300,157813840,5280,5280,5280,5280,0
|
|
20240408,165200,157813840,5280,5280,5280,5280,0
|
|
20240408,165100,157813840,5280,5280,5280,5280,0
|
|
20240408,165000,157813840,5280,5280,5280,5280,0
|
|
20240408,164900,157813840,5280,5280,5280,5280,0
|
|
20240408,164800,157813840,5280,5280,5280,5280,0
|
|
20240408,164700,157813840,5280,5280,5280,5280,0
|
|
20240408,164600,157813840,5280,5280,5280,5280,0
|
|
20240408,164500,157813840,5280,5280,5280,5280,0
|
|
20240408,164400,157813840,5280,5280,5280,5280,0
|
|
20240408,164300,157813840,5280,5280,5280,5280,0
|
|
20240408,164200,157813840,5280,5280,5280,5280,0
|
|
20240408,164100,157813840,5280,5280,5280,5280,0
|
|
20240408,164000,157813840,5280,5280,5280,5280,0
|
|
20240408,163900,157813840,5280,5280,5280,5280,0
|
|
20240408,163800,157813840,5280,5280,5280,5280,0
|
|
20240408,163700,157813840,5280,5280,5280,5280,0
|
|
20240408,163600,157813840,5280,5280,5280,5280,0
|
|
20240408,163500,157813840,5280,5280,5280,5280,0
|
|
20240408,163400,157813840,5280,5280,5280,5280,0
|
|
20240408,163300,157813840,5280,5280,5280,5280,0
|
|
20240408,163200,157813840,5280,5280,5280,5280,0
|
|
20240408,163100,157813840,5280,5280,5280,5280,0
|
|
20240408,163000,157813840,5280,5280,5280,5280,0
|
|
20240408,162900,157813840,5280,5280,5280,5280,0
|
|
20240408,162800,157813840,5280,5280,5280,5280,0
|
|
20240408,162700,157813840,5280,5280,5280,5280,0
|
|
20240408,162600,157813840,5280,5280,5280,5280,0
|
|
20240408,162500,157813840,5280,5280,5280,5280,689
|
|
20240408,162400,157813840,5280,5280,5280,5280,0
|
|
20240408,162300,157813840,5280,5280,5280,5280,0
|
|
20240408,162200,157813840,5280,5280,5280,5280,0
|
|
20240408,162100,157813840,5280,5280,5280,5280,0
|
|
20240408,162000,157813840,5280,5280,5280,5280,0
|
|
20240408,161900,157813840,5280,5280,5280,5280,0
|
|
20240408,161800,157813840,5280,5280,5280,5280,0
|
|
20240408,161700,157813840,5280,5280,5280,5280,0
|
|
20240408,161600,157813840,5280,5280,5280,5280,0
|
|
20240408,161500,157813840,5280,5280,5280,5280,0
|
|
20240408,161400,157813840,5280,5280,5280,5280,0
|
|
20240408,161300,157813840,5280,5280,5280,5280,0
|
|
20240408,161200,157813840,5280,5280,5280,5280,0
|
|
20240408,161100,157813840,5280,5280,5280,5280,0
|
|
20240408,161000,157813840,5280,5280,5280,5280,0
|
|
20240408,160900,157813840,5280,5280,5280,5280,0
|
|
20240408,160800,157813840,5280,5280,5280,5280,0
|
|
20240408,160700,157813840,5280,5280,5280,5280,0
|
|
20240408,160600,157813840,5280,5280,5280,5280,0
|
|
20240408,160500,157813840,5280,5280,5280,5280,0
|
|
20240408,160400,157813840,5280,5280,5280,5280,0
|
|
20240408,160300,157813840,5280,5280,5280,5280,0
|
|
20240408,160200,157813840,5280,5280,5280,5280,0
|
|
20240408,160100,157813840,5280,5280,5280,5280,0
|
|
20240408,160000,157813840,5280,5280,5280,5280,0
|
|
20240408,155900,157813840,5280,5280,5280,5280,0
|
|
20240408,155800,157813840,5280,5280,5280,5280,0
|
|
20240408,155700,157813840,5280,5280,5280,5280,0
|
|
20240408,155600,157813840,5280,5280,5280,5280,0
|
|
20240408,155500,157813840,5280,5280,5280,5280,689
|
|
20240408,155400,157813840,5280,5280,5280,5280,0
|
|
20240408,155300,157813840,5280,5280,5280,5280,0
|
|
20240408,155200,157813840,5280,5280,5280,5280,0
|
|
20240408,155100,157813840,5280,5280,5280,5280,0
|
|
20240408,155000,157813840,5280,5280,5280,5280,0
|
|
20240408,154900,157813840,5280,5280,5280,5280,0
|
|
20240408,154800,157813840,5280,5280,5280,5280,0
|
|
20240408,154700,157813840,5280,5280,5280,5280,0
|
|
20240408,154600,157813840,5280,5280,5280,5280,0
|
|
20240408,154500,157813840,5280,5280,5280,5280,0
|
|
20240408,154400,157813840,5280,5280,5280,5280,0
|
|
20240408,154300,157813840,5280,5280,5280,5280,0
|
|
20240408,154200,157813840,5280,5280,5280,5280,0
|
|
20240408,154100,157813840,5280,5280,5280,5280,0
|
|
20240408,154000,157813840,5280,5280,5280,5280,0
|
|
20240408,153900,157813840,5280,5280,5280,5280,0
|
|
20240408,153800,157813840,5280,5280,5280,5280,0
|
|
20240408,153700,157813840,5280,5280,5280,5280,0
|
|
20240408,153600,157813840,5280,5280,5280,5280,0
|
|
20240408,153500,157813840,5280,5280,5280,5280,0
|
|
20240408,153400,157813840,5280,5280,5280,5280,0
|
|
20240408,153300,157813840,5280,5280,5280,5280,0
|
|
20240408,153200,157813840,5280,5280,5280,5280,0
|
|
20240408,153100,157813840,5280,5280,5280,5280,0
|
|
20240408,153000,157813840,5280,5280,5280,5280,689
|
|
20240408,152900,154175920,5280,5280,5280,5280,0
|
|
20240408,152800,154175920,5280,5280,5280,5280,0
|
|
20240408,152700,154175920,5280,5280,5280,5280,0
|
|
20240408,152600,154175920,5280,5280,5280,5280,0
|
|
20240408,152500,154175920,5280,5280,5280,5280,0
|
|
20240408,152400,154175920,5280,5280,5280,5280,0
|
|
20240408,152300,154175920,5280,5280,5280,5280,0
|
|
20240408,152200,154175920,5280,5280,5280,5280,0
|
|
20240408,152100,154175920,5280,5280,5280,5280,0
|
|
20240408,152000,154175920,5280,5280,5280,5280,0
|
|
20240408,151900,154175920,5280,5280,5280,5270,140
|
|
20240408,151800,153437880,5270,5280,5280,5270,22
|
|
20240408,151700,153321930,5270,5270,5280,5270,28
|
|
20240408,151600,153174340,5280,5270,5280,5270,26
|
|
20240408,151500,153037310,5270,5270,5270,5260,117
|
|
20240408,151400,152420870,5270,5280,5280,5270,16
|
|
20240408,151300,152336540,5280,5280,5280,5280,0
|
|
20240408,151200,152336540,5280,5270,5280,5270,95
|
|
20240408,151100,151835880,5280,5280,5280,5280,4
|
|
20240408,151000,151814760,5280,5270,5280,5270,628
|
|
20240408,150900,148505060,5270,5280,5280,5270,18
|
|
20240408,150800,148410170,5270,5280,5280,5270,16
|
|
20240408,150700,148325770,5280,5280,5290,5280,24
|
|
20240408,150600,148199040,5290,5290,5290,5290,2
|
|
20240408,150500,148188460,5300,5300,5300,5290,21
|
|
20240408,150400,148077240,5300,5280,5300,5270,136
|
|
20240408,150300,147357320,5310,5280,5310,5280,84
|
|
20240408,150200,146913770,5280,5280,5280,5280,17
|
|
20240408,150100,146824010,5280,5270,5280,5270,34
|
|
20240408,150000,146644670,5280,5270,5280,5270,14
|
|
20240408,145900,146570840,5280,5280,5280,5280,1
|
|
20240408,145800,146565560,5290,5290,5290,5280,112
|
|
20240408,145700,145973510,5280,5280,5280,5280,8
|
|
20240408,145600,145931270,5290,5290,5290,5290,1
|
|
20240408,145500,145925980,5280,5280,5280,5280,36
|
|
20240408,145400,145735900,5280,5280,5280,5280,9
|
|
20240408,145300,145688380,5280,5280,5280,5280,23
|
|
20240408,145200,145566940,5280,5280,5280,5280,25
|
|
20240408,145100,145434940,5280,5280,5280,5280,0
|
|
20240408,145000,145434940,5280,5280,5280,5280,17
|
|
20240408,144900,145345180,5270,5270,5270,5270,26
|
|
20240408,144800,145208160,5280,5280,5280,5280,1
|
|
20240408,144700,145202880,5270,5270,5270,5270,8
|
|
20240408,144600,145160720,5280,5280,5280,5280,7
|
|
20240408,144500,145123760,5310,5290,5310,5290,40
|
|
20240408,144400,144911640,5280,5290,5290,5280,18
|
|
20240408,144300,144816500,5290,5300,5300,5290,2
|
|
20240408,144200,144805910,5320,5320,5320,5320,0
|
|
20240408,144100,144805910,5320,5280,5320,5280,19
|
|
20240408,144000,144705410,5280,5280,5280,5280,18
|
|
20240408,143900,144610370,5300,5300,5300,5300,0
|
|
20240408,143800,144610370,5300,5280,5300,5270,620
|
|
20240408,143700,141324960,5280,5280,5280,5280,1
|
|
20240408,143600,141319680,5270,5260,5270,5260,272
|
|
20240408,143500,139886320,5270,5260,5270,5260,49
|
|
20240408,143400,139628170,5260,5270,5270,5260,20
|
|
20240408,143300,139522950,5270,5280,5280,5270,1052
|
|
20240408,143200,133978760,5280,5280,5280,5270,208
|
|
20240408,143100,132882000,5290,5290,5290,5290,8
|
|
20240408,143000,132839680,5280,5280,5280,5280,8
|
|
20240408,142900,132797440,5280,5280,5280,5280,18
|
|
20240408,142800,132702400,5290,5290,5290,5290,0
|
|
20240408,142700,132702400,5290,5290,5300,5290,21
|
|
20240408,142600,132591280,5280,5280,5280,5270,53
|
|
20240408,142500,132311730,5290,5290,5290,5290,12
|
|
20240408,142400,132248250,5290,5290,5290,5290,128
|
|
20240408,142300,131571130,5290,5290,5290,5290,20
|
|
20240408,142200,131465330,5280,5290,5290,5280,161
|
|
20240408,142100,130614640,5280,5280,5280,5280,8
|
|
20240408,142000,130572400,5280,5280,5280,5280,18
|
|
20240408,141900,130477360,5280,5290,5290,5280,9
|
|
20240408,141800,130429830,5280,5280,5280,5280,0
|
|
20240408,141700,130429830,5280,5280,5280,5280,25
|
|
20240408,141600,130297830,5280,5280,5280,5280,8
|
|
20240408,141500,130255590,5280,5280,5280,5280,59
|
|
20240408,141400,129944070,5280,5270,5280,5270,27
|
|
20240408,141300,129801770,5270,5270,5270,5270,82
|
|
20240408,141200,129369630,5270,5270,5270,5270,93
|
|
20240408,141100,128879520,5270,5270,5280,5270,37
|
|
20240408,141000,128684520,5280,5280,5280,5280,1
|
|
20240408,140900,128679240,5270,5270,5270,5270,107
|
|
20240408,140800,128115350,5270,5280,5280,5270,36
|
|
20240408,140700,127925530,5270,5270,5270,5270,50
|
|
20240408,140600,127662030,5270,5270,5270,5270,8
|
|
20240408,140500,127619870,5270,5270,5270,5270,26
|
|
20240408,140400,127482850,5270,5270,5270,5270,1
|
|
20240408,140300,127477580,5280,5270,5280,5270,8
|
|
20240408,140200,127435410,5270,5270,5270,5270,26
|
|
20240408,140100,127298390,5280,5280,5280,5280,0
|
|
20240408,140000,127298390,5280,5280,5280,5270,19
|
|
20240408,135900,127198160,5270,5280,5280,5270,28
|
|
20240408,135800,127050490,5270,5270,5270,5270,8
|
|
20240408,135700,127008330,5270,5270,5270,5270,25
|
|
20240408,135600,126876580,5280,5280,5280,5280,20
|
|
20240408,135500,126770980,5270,5280,5280,5270,49
|
|
20240408,135400,126512340,5270,5270,5270,5270,27
|
|
20240408,135300,126370050,5280,5280,5280,5280,1
|
|
20240408,135200,126364770,5270,5270,5270,5270,8
|
|
20240408,135100,126322610,5280,5280,5280,5270,858
|
|
20240408,135000,121798270,5280,5280,5280,5280,184
|
|
20240408,134900,120826750,5280,5270,5280,5270,36
|
|
20240408,134800,120636760,5280,5270,5280,5270,29
|
|
20240408,134700,120483820,5270,5270,5270,5270,8
|
|
20240408,134600,120441660,5270,5280,5280,5270,9
|
|
20240408,134500,120394220,5270,5270,5270,5270,17
|
|
20240408,134400,120304630,5270,5270,5270,5270,8
|
|
20240408,134300,120262470,5270,5270,5270,5270,8
|
|
20240408,134200,120220310,5270,5270,5270,5270,18
|
|
20240408,134100,120125450,5270,5270,5270,5270,58
|
|
20240408,134000,119819790,5270,5270,5270,5270,0
|
|
20240408,133900,119819790,5270,5290,5290,5270,53
|
|
20240408,133800,119540190,5280,5280,5280,5280,208
|
|
20240408,133700,118441950,5280,5280,5280,5280,6
|
|
20240408,133600,118410270,5270,5270,5270,5270,26
|
|
20240408,133500,118273250,5270,5270,5270,5270,8
|
|
20240408,133400,118231090,5280,5280,5280,5280,0
|
|
20240408,133300,118231090,5280,5270,5280,5270,819
|
|
20240408,133200,113914940,5290,5280,5290,5280,50
|
|
20240408,133100,113650520,5290,5290,5290,5290,0
|
|
20240408,133000,113650520,5290,5290,5290,5270,27
|
|
20240408,132900,113508050,5300,5290,5300,5290,15
|
|
20240408,132800,113428610,5290,5290,5290,5290,77
|
|
20240408,132700,113021280,5290,5280,5290,5280,32
|
|
20240408,132600,112852080,5290,5290,5290,5290,1
|
|
20240408,132500,112846790,5280,5290,5290,5280,9
|
|
20240408,132400,112799260,5280,5280,5280,5280,90
|
|
20240408,132300,112324060,5280,5280,5280,5280,0
|
|
20240408,132200,112324060,5280,5280,5280,5280,19
|
|
20240408,132100,112223740,5300,5300,5300,5300,0
|
|
20240408,132000,112223740,5300,5290,5300,5290,20
|
|
20240408,131900,112117860,5280,5280,5280,5280,25
|
|
20240408,131800,111985860,5280,5280,5280,5280,0
|
|
20240408,131700,111985860,5280,5290,5290,5280,13
|
|
20240408,131600,111917170,5280,5290,5290,5280,10
|
|
20240408,131500,111864360,5290,5290,5290,5290,0
|
|
20240408,131400,111864360,5290,5280,5290,5280,153
|
|
20240408,131300,111056510,5280,5290,5290,5280,24
|
|
20240408,131200,110929720,5290,5290,5290,5290,0
|
|
20240408,131100,110929720,5290,5290,5290,5290,9
|
|
20240408,131000,110882110,5300,5290,5300,5290,29
|
|
20240408,130900,110728690,5290,5290,5290,5290,15
|
|
20240408,130800,110649340,5300,5300,5300,5300,0
|
|
20240408,130700,110649340,5300,5280,5300,5280,46
|
|
20240408,130600,110406060,5290,5280,5290,5280,10
|
|
20240408,130500,110353250,5280,5280,5290,5280,257
|
|
20240408,130400,108996280,5280,5280,5280,5280,18
|
|
20240408,130300,108901240,5280,5290,5290,5280,10
|
|
20240408,130200,108848420,5280,5280,5280,5280,7
|
|
20240408,130100,108811460,5290,5290,5290,5290,4
|
|
20240408,130000,108790300,5290,5290,5290,5290,9
|
|
20240408,125900,108742690,5290,5290,5290,5290,1
|
|
20240408,125800,108737400,5280,5280,5280,5280,26
|
|
20240408,125700,108600120,5280,5280,5280,5280,8
|
|
20240408,125600,108557880,5290,5280,5290,5280,22
|
|
20240408,125500,108441610,5280,5280,5280,5280,32
|
|
20240408,125400,108272650,5280,5290,5290,5280,6
|
|
20240408,125300,108240940,5300,5290,5300,5290,9
|
|
20240408,125200,108193320,5280,5280,5280,5280,25
|
|
20240408,125100,108061320,5280,5280,5280,5280,0
|
|
20240408,125000,108061320,5280,5280,5280,5280,9
|
|
20240408,124900,108013800,5280,5280,5280,5280,176
|
|
20240408,124800,107084520,5280,5290,5300,5280,13
|
|
20240408,124700,107015720,5290,5280,5290,5280,26
|
|
20240408,124600,106878430,5290,5290,5290,5290,0
|
|
20240408,124500,106878430,5290,5290,5290,5290,30
|
|
20240408,124400,106719730,5290,5280,5290,5270,29
|
|
20240408,124300,106566660,5280,5280,5280,5280,8
|
|
20240408,124200,106524420,5290,5280,5290,5260,2019
|
|
20240408,124100,95877870,5290,5280,5290,5280,36
|
|
20240408,124000,95687680,5280,5280,5280,5280,258
|
|
20240408,123900,94325440,5280,5290,5290,5280,9
|
|
20240408,123800,94277910,5280,5290,5290,5280,834
|
|
20240408,123700,89873670,5300,5300,5300,5300,0
|
|
20240408,123600,89873670,5300,5290,5300,5290,14
|
|
20240408,123500,89799550,5290,5290,5290,5290,25
|
|
20240408,123400,89667300,5290,5290,5290,5290,0
|
|
20240408,123300,89667300,5290,5290,5290,5290,9
|
|
20240408,123200,89619690,5290,5290,5290,5290,25
|
|
20240408,123100,89487440,5300,5300,5300,5300,11
|
|
20240408,123000,89429140,5300,5290,5300,5280,45
|
|
20240408,122900,89191330,5290,5290,5290,5290,77
|
|
20240408,122800,88784000,5300,5290,5300,5290,10
|
|
20240408,122700,88731090,5290,5290,5290,5290,8
|
|
20240408,122600,88688770,5290,5290,5290,5290,17
|
|
20240408,122500,88598840,5300,5290,5300,5290,8
|
|
20240408,122400,88556510,5300,5290,5300,5290,25
|
|
20240408,122300,88424250,5300,5300,5300,5290,69
|
|
20240408,122200,88058730,5300,5300,5300,5290,32
|
|
20240408,122100,87889220,5290,5290,5290,5290,16
|
|
20240408,122000,87804580,5280,5290,5290,5280,9
|
|
20240408,121900,87757050,5290,5290,5290,5290,7
|
|
20240408,121800,87720020,5300,5290,5300,5280,302
|
|
20240408,121700,86124390,5290,5290,5290,5290,68
|
|
20240408,121600,85764670,5290,5280,5290,5280,58
|
|
20240408,121500,85457930,5280,5280,5280,5280,0
|
|
20240408,121400,85457930,5280,5280,5280,5280,25
|
|
20240408,121300,85325930,5290,5290,5290,5290,4
|
|
20240408,121200,85304770,5300,5290,5300,5290,19
|
|
20240408,121100,85204250,5300,5300,5300,5290,24
|
|
20240408,121000,85077260,5290,5280,5290,5280,17
|
|
20240408,120900,84987420,5280,5280,5280,5280,25
|
|
20240408,120800,84855420,5280,5280,5280,5280,8
|
|
20240408,120700,84813180,5300,5300,5300,5300,0
|
|
20240408,120600,84813180,5300,5280,5300,5280,20
|
|
20240408,120500,84707550,5290,5290,5290,5290,7
|
|
20240408,120400,84670520,5290,5290,5290,5290,4
|
|
20240408,120300,84649360,5280,5290,5290,5280,21
|
|
20240408,120200,84538350,5290,5290,5290,5290,7
|
|
20240408,120100,84501320,5290,5290,5290,5290,30
|
|
20240408,120000,84342620,5290,5290,5290,5290,5
|
|
20240408,115900,84316170,5300,5300,5300,5300,0
|
|
20240408,115800,84316170,5300,5300,5300,5300,0
|
|
20240408,115700,84316170,5300,5290,5300,5290,98
|
|
20240408,115600,83797740,5290,5290,5290,5290,0
|
|
20240408,115500,83797740,5290,5280,5290,5280,169
|
|
20240408,115400,82903740,5280,5290,5290,5280,18
|
|
20240408,115300,82808690,5290,5290,5290,5290,0
|
|
20240408,115200,82808690,5290,5290,5290,5290,80
|
|
20240408,115100,82385490,5290,5290,5290,5290,26
|
|
20240408,115000,82247950,5290,5290,5290,5290,269
|
|
20240408,114900,80824940,5290,5290,5290,5290,1
|
|
20240408,114800,80819650,5280,5280,5280,5280,17
|
|
20240408,114700,80729890,5290,5290,5290,5290,22
|
|
20240408,114600,80613510,5290,5290,5290,5290,352
|
|
20240408,114500,78751430,5290,5290,5290,5290,24
|
|
20240408,114400,78624470,5300,5290,5300,5290,37
|
|
20240408,114300,78428380,5290,5290,5290,5290,0
|
|
20240408,114200,78428380,5290,5290,5290,5290,24
|
|
20240408,114100,78301420,5290,5290,5290,5290,7
|
|
20240408,114000,78264390,5290,5290,5290,5290,25
|
|
20240408,113900,78132140,5290,5290,5290,5290,30
|
|
20240408,113800,77973440,5290,5290,5290,5290,0
|
|
20240408,113700,77973440,5290,5290,5290,5290,4
|
|
20240408,113600,77952280,5300,5300,5300,5300,18
|
|
20240408,113500,77856880,5300,5290,5300,5290,27
|
|
20240408,113400,77714040,5290,5290,5290,5290,5
|
|
20240408,113300,77687590,5290,5290,5290,5290,113
|
|
20240408,113200,77089820,5290,5280,5290,5280,6
|
|
20240408,113100,77058130,5280,5280,5280,5280,925
|
|
20240408,113000,72174130,5280,5280,5280,5280,2
|
|
20240408,112900,72163570,5280,5280,5280,5280,6
|
|
20240408,112800,72131890,5280,5290,5290,5280,29
|
|
20240408,112700,71978720,5290,5290,5290,5290,5
|
|
20240408,112600,71952270,5290,5290,5290,5290,1
|
|
20240408,112500,71946980,5280,5280,5280,5280,24
|
|
20240408,112400,71820260,5290,5290,5290,5290,0
|
|
20240408,112300,71820260,5290,5290,5290,5290,0
|
|
20240408,112200,71820260,5290,5290,5290,5290,587
|
|
20240408,112100,68715030,5290,5290,5290,5290,8
|
|
20240408,112000,68672710,5290,5290,5290,5290,1
|
|
20240408,111900,68667420,5290,5290,5290,5290,26
|
|
20240408,111800,68529880,5290,5290,5290,5290,7
|
|
20240408,111700,68492850,5300,5290,5300,5290,6
|
|
20240408,111600,68461100,5290,5300,5300,5290,185
|
|
20240408,111500,67482440,5300,5300,5300,5300,11
|
|
20240408,111400,67424140,5290,5290,5290,5290,51
|
|
20240408,111300,67154350,5290,5290,5290,5290,18
|
|
20240408,111200,67059130,5300,5300,5300,5300,0
|
|
20240408,111100,67059130,5300,5300,5300,5300,11
|
|
20240408,111000,67000830,5300,5290,5300,5290,44
|
|
20240408,110900,66767900,5290,5290,5290,5290,108
|
|
20240408,110800,66196580,5290,5290,5290,5290,7
|
|
20240408,110700,66159550,5290,5290,5290,5290,18
|
|
20240408,110600,66064330,5300,5300,5300,5300,12
|
|
20240408,110500,66000730,5300,5300,5310,5300,30
|
|
20240408,110400,65841720,5300,5300,5300,5300,17
|
|
20240408,110300,65751620,5310,5310,5310,5310,0
|
|
20240408,110200,65751620,5310,5300,5310,5300,60
|
|
20240408,110100,65433110,5300,5300,5300,5300,18
|
|
20240408,110000,65337710,5300,5300,5300,5300,25
|
|
20240408,105900,65205210,5300,5300,5300,5300,1
|
|
20240408,105800,65199910,5300,5290,5300,5290,14
|
|
20240408,105700,65125780,5290,5290,5290,5290,0
|
|
20240408,105600,65125780,5290,5300,5300,5290,25
|
|
20240408,105500,64993520,5300,5300,5300,5300,321
|
|
20240408,105400,63292220,5310,5310,5310,5310,0
|
|
20240408,105300,63292220,5310,5300,5310,5300,30
|
|
20240408,105200,63133210,5300,5300,5300,5300,6
|
|
20240408,105100,63101410,5300,5300,5300,5300,8
|
|
20240408,105000,63059010,5300,5300,5300,5300,17
|
|
20240408,104900,62968910,5310,5310,5310,5310,0
|
|
20240408,104800,62968910,5310,5310,5310,5310,0
|
|
20240408,104700,62968910,5310,5310,5310,5310,8
|
|
20240408,104600,62926430,5310,5310,5310,5310,5
|
|
20240408,104500,62899880,5310,5310,5310,5310,8
|
|
20240408,104400,62857400,5310,5310,5310,5300,31
|
|
20240408,104300,62692960,5300,5300,5300,5300,28
|
|
20240408,104200,62544560,5310,5300,5310,5300,7
|
|
20240408,104100,62507450,5300,5300,5300,5300,19
|
|
20240408,104000,62406750,5310,5300,5310,5300,6
|
|
20240408,103900,62374910,5300,5300,5300,5300,11
|
|
20240408,103800,62316610,5300,5300,5300,5300,25
|
|
20240408,103700,62184110,5300,5300,5300,5300,1
|
|
20240408,103600,62178810,5300,5300,5300,5300,577
|
|
20240408,103500,59120710,5300,5300,5300,5300,18
|
|
20240408,103400,59025310,5310,5300,5310,5300,33
|
|
20240408,103300,58850400,5310,5310,5310,5310,24
|
|
20240408,103200,58722960,5310,5310,5310,5310,24
|
|
20240408,103100,58595520,5310,5310,5310,5310,1
|
|
20240408,103000,58590210,5310,5310,5310,5310,7
|
|
20240408,102900,58553040,5310,5310,5310,5310,24
|
|
20240408,102800,58425600,5310,5310,5310,5310,7
|
|
20240408,102700,58388430,5310,5310,5310,5310,2
|
|
20240408,102600,58377810,5310,5310,5310,5310,24
|
|
20240408,102500,58250370,5310,5310,5310,5310,6
|
|
20240408,102400,58218510,5310,5310,5310,5310,19
|
|
20240408,102300,58117620,5310,5310,5310,5310,64
|
|
20240408,102200,57777780,5310,5310,5310,5310,26
|
|
20240408,102100,57639720,5310,5310,5310,5310,15
|
|
20240408,102000,57560070,5310,5320,5320,5310,13
|
|
20240408,101900,57490990,5320,5320,5320,5320,0
|
|
20240408,101800,57490990,5320,5310,5320,5310,34
|
|
20240408,101700,57310340,5310,5310,5310,5310,57
|
|
20240408,101600,57007670,5320,5320,5320,5320,50
|
|
20240408,101500,56741670,5320,5310,5320,5300,40
|
|
20240408,101400,56529310,5310,5310,5310,5310,0
|
|
20240408,101300,56529310,5310,5310,5310,5310,71
|
|
20240408,101200,56152300,5300,5300,5300,5300,17
|
|
20240408,101100,56062200,5310,5310,5310,5310,220
|
|
20240408,101000,54894000,5310,5300,5310,5300,17
|
|
20240408,100900,54803820,5300,5300,5300,5300,26
|
|
20240408,100800,54666020,5300,5300,5300,5300,1
|
|
20240408,100700,54660720,5300,5300,5300,5300,6
|
|
20240408,100600,54628920,5300,5310,5310,5300,21
|
|
20240408,100500,54517610,5310,5310,5310,5300,711
|
|
20240408,100400,50747510,5320,5300,5320,5300,9
|
|
20240408,100300,50699670,5300,5320,5320,5300,207
|
|
20240408,100200,49598890,5320,5320,5320,5320,0
|
|
20240408,100100,49598890,5320,5300,5320,5300,3
|
|
20240408,100000,49582970,5300,5300,5300,5300,23
|
|
20240408,095900,49461070,5320,5300,5320,5300,7
|
|
20240408,095800,49423950,5300,5300,5300,5300,1
|
|
20240408,095700,49418650,5300,5320,5320,5300,243
|
|
20240408,095600,48126350,5320,5320,5320,5320,2
|
|
20240408,095500,48115710,5320,5320,5320,5300,318
|
|
20240408,095400,46430150,5320,5320,5320,5300,24
|
|
20240408,095300,46302830,5320,5320,5320,5320,0
|
|
20240408,095200,46302830,5320,5320,5320,5320,12
|
|
20240408,095100,46238990,5300,5300,5320,5300,20
|
|
20240408,095000,46132970,5300,5300,5300,5300,1011
|
|
20240408,094900,40774670,5300,5300,5300,5300,27
|
|
20240408,094800,40631570,5320,5320,5320,5320,1
|
|
20240408,094700,40626250,5320,5320,5320,5320,0
|
|
20240408,094600,40626250,5320,5320,5320,5300,22
|
|
20240408,094500,40509550,5310,5310,5310,5310,2133
|
|
20240408,094400,29183320,5310,5310,5310,5310,25
|
|
20240408,094300,29050570,5310,5310,5310,5310,24
|
|
20240408,094200,28923130,5340,5340,5340,5340,93
|
|
20240408,094100,28426510,5340,5340,5340,5340,1
|
|
20240408,094000,28421170,5310,5310,5310,5310,23
|
|
20240408,093900,28299040,5340,5340,5340,5340,25
|
|
20240408,093800,28165540,5340,5340,5340,5340,1
|
|
20240408,093700,28160200,5310,5320,5320,5310,868
|
|
20240408,093600,23550610,5340,5310,5340,5310,9
|
|
20240408,093500,23502750,5310,5310,5310,5310,57
|
|
20240408,093400,23200080,5310,5310,5310,5310,25
|
|
20240408,093300,23067330,5340,5340,5340,5340,9
|
|
20240408,093200,23019270,5340,5310,5340,5310,15
|
|
20240408,093100,22939470,5310,5310,5310,5300,21
|
|
20240408,093000,22828130,5310,5310,5310,5310,310
|
|
20240408,092900,21182030,5310,5310,5310,5310,10
|
|
20240408,092800,21128930,5310,5300,5310,5300,69
|
|
20240408,092700,20762720,5310,5310,5310,5310,3
|
|
20240408,092600,20746790,5310,5310,5310,5300,14
|
|
20240408,092500,20672510,5310,5310,5310,5300,517
|
|
20240408,092400,17927410,5310,5310,5310,5310,1
|
|
20240408,092300,17922100,5300,5310,5310,5300,2
|
|
20240408,092200,17911490,5300,5300,5300,5300,18
|
|
20240408,092100,17816090,5300,5300,5300,5300,500
|
|
20240408,092000,15166090,5310,5310,5310,5310,179
|
|
20240408,091900,14215600,5310,5310,5310,5300,36
|
|
20240408,091800,14024780,5300,5300,5300,5300,57
|
|
20240408,091700,13722680,5310,5310,5310,5310,1
|
|
20240408,091600,13717370,5300,5300,5300,5300,0
|
|
20240408,091500,13717370,5300,5300,5300,5300,197
|
|
20240408,091400,12673270,5300,5300,5300,5300,106
|
|
20240408,091300,12111470,5310,5310,5310,5310,32
|
|
20240408,091200,11941550,5310,5310,5310,5310,300
|
|
20240408,091100,10348550,5310,5310,5310,5310,15
|
|
20240408,091000,10268900,5310,5300,5310,5300,53
|
|
20240408,090900,9987570,5310,5310,5310,5310,0
|
|
20240408,090800,9987570,5310,5330,5330,5310,262
|
|
20240408,090700,8596310,5310,5330,5330,5310,21
|
|
20240408,090600,8484780,5340,5340,5340,5340,7
|
|
20240408,090500,8447400,5350,5330,5350,5310,274
|
|
20240408,090400,6989380,5350,5350,5350,5350,0
|
|
20240408,090300,6989380,5350,5350,5350,5350,0
|
|
20240408,090200,6989380,5350,5380,5380,5350,264
|
|
20240408,090100,5576640,5380,5350,5380,5310,98
|
|
20240408,090000,5053660,5380,5380,5380,5350,440
|