598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,185500,251533990,5250,5250,5250,5250,382
|
|
20240409,185400,251533990,5250,5250,5250,5250,0
|
|
20240409,185300,251533990,5250,5250,5250,5250,0
|
|
20240409,185200,251533990,5250,5250,5250,5250,0
|
|
20240409,185100,251533990,5250,5250,5250,5250,0
|
|
20240409,185000,251533990,5250,5250,5250,5250,0
|
|
20240409,184900,251533990,5250,5250,5250,5250,0
|
|
20240409,184800,251533990,5250,5250,5250,5250,0
|
|
20240409,184700,251533990,5250,5250,5250,5250,0
|
|
20240409,184600,251533990,5250,5250,5250,5250,0
|
|
20240409,184500,251533990,5250,5250,5250,5250,0
|
|
20240409,184400,251533990,5250,5250,5250,5250,0
|
|
20240409,184300,251533990,5250,5250,5250,5250,0
|
|
20240409,184200,251533990,5250,5250,5250,5250,0
|
|
20240409,184100,251533990,5250,5250,5250,5250,0
|
|
20240409,184000,251533990,5250,5250,5250,5250,0
|
|
20240409,183900,251533990,5250,5250,5250,5250,0
|
|
20240409,183800,251533990,5250,5250,5250,5250,0
|
|
20240409,183700,251533990,5250,5250,5250,5250,0
|
|
20240409,183600,251533990,5250,5250,5250,5250,0
|
|
20240409,183500,251533990,5250,5250,5250,5250,0
|
|
20240409,183400,251533990,5250,5250,5250,5250,0
|
|
20240409,183300,251533990,5250,5250,5250,5250,0
|
|
20240409,183200,251533990,5250,5250,5250,5250,0
|
|
20240409,183100,251533990,5250,5250,5250,5250,0
|
|
20240409,183000,251533990,5250,5250,5250,5250,0
|
|
20240409,182900,251533990,5250,5250,5250,5250,0
|
|
20240409,182800,251533990,5250,5250,5250,5250,0
|
|
20240409,182700,251533990,5250,5250,5250,5250,0
|
|
20240409,182600,251533990,5250,5250,5250,5250,0
|
|
20240409,182500,251533990,5250,5250,5250,5250,382
|
|
20240409,182400,251533990,5250,5250,5250,5250,0
|
|
20240409,182300,251533990,5250,5250,5250,5250,0
|
|
20240409,182200,251533990,5250,5250,5250,5250,0
|
|
20240409,182100,251533990,5250,5250,5250,5250,0
|
|
20240409,182000,251533990,5250,5250,5250,5250,0
|
|
20240409,181900,251533990,5250,5250,5250,5250,0
|
|
20240409,181800,251533990,5250,5250,5250,5250,0
|
|
20240409,181700,251533990,5250,5250,5250,5250,0
|
|
20240409,181600,251533990,5250,5250,5250,5250,0
|
|
20240409,181500,251533990,5250,5250,5250,5250,0
|
|
20240409,181400,251533990,5250,5250,5250,5250,0
|
|
20240409,181300,251533990,5250,5250,5250,5250,0
|
|
20240409,181200,251533990,5250,5250,5250,5250,0
|
|
20240409,181100,251533990,5250,5250,5250,5250,0
|
|
20240409,181000,251533990,5250,5250,5250,5250,0
|
|
20240409,180900,251533990,5250,5250,5250,5250,0
|
|
20240409,180800,251533990,5250,5250,5250,5250,0
|
|
20240409,180700,251533990,5250,5250,5250,5250,0
|
|
20240409,180600,251533990,5250,5250,5250,5250,0
|
|
20240409,180500,251533990,5250,5250,5250,5250,0
|
|
20240409,180400,251533990,5250,5250,5250,5250,0
|
|
20240409,180300,251533990,5250,5250,5250,5250,0
|
|
20240409,180200,251533990,5250,5250,5250,5250,0
|
|
20240409,180100,251533990,5250,5250,5250,5250,0
|
|
20240409,180000,251533990,5250,5250,5250,5250,0
|
|
20240409,175900,251533990,5250,5250,5250,5250,0
|
|
20240409,175800,251533990,5250,5250,5250,5250,0
|
|
20240409,175700,251533990,5250,5250,5250,5250,0
|
|
20240409,175600,251533990,5250,5250,5250,5250,0
|
|
20240409,175500,251533990,5250,5250,5250,5250,382
|
|
20240409,175400,251533990,5250,5250,5250,5250,0
|
|
20240409,175300,251533990,5250,5250,5250,5250,0
|
|
20240409,175200,251533990,5250,5250,5250,5250,0
|
|
20240409,175100,251533990,5250,5250,5250,5250,0
|
|
20240409,175000,251533990,5250,5250,5250,5250,0
|
|
20240409,174900,251533990,5250,5250,5250,5250,0
|
|
20240409,174800,251533990,5250,5250,5250,5250,0
|
|
20240409,174700,251533990,5250,5250,5250,5250,0
|
|
20240409,174600,251533990,5250,5250,5250,5250,0
|
|
20240409,174500,251533990,5250,5250,5250,5250,0
|
|
20240409,174400,251533990,5250,5250,5250,5250,0
|
|
20240409,174300,251533990,5250,5250,5250,5250,0
|
|
20240409,174200,251533990,5250,5250,5250,5250,0
|
|
20240409,174100,251533990,5250,5250,5250,5250,0
|
|
20240409,174000,251533990,5250,5250,5250,5250,0
|
|
20240409,173900,251533990,5250,5250,5250,5250,0
|
|
20240409,173800,251533990,5250,5250,5250,5250,0
|
|
20240409,173700,251533990,5250,5250,5250,5250,0
|
|
20240409,173600,251533990,5250,5250,5250,5250,0
|
|
20240409,173500,251533990,5250,5250,5250,5250,0
|
|
20240409,173400,251533990,5250,5250,5250,5250,0
|
|
20240409,173300,251533990,5250,5250,5250,5250,0
|
|
20240409,173200,251533990,5250,5250,5250,5250,0
|
|
20240409,173100,251533990,5250,5250,5250,5250,0
|
|
20240409,173000,251533990,5250,5250,5250,5250,0
|
|
20240409,172900,251533990,5250,5250,5250,5250,0
|
|
20240409,172800,251533990,5250,5250,5250,5250,0
|
|
20240409,172700,251533990,5250,5250,5250,5250,0
|
|
20240409,172600,251533990,5250,5250,5250,5250,0
|
|
20240409,172500,251533990,5250,5250,5250,5250,382
|
|
20240409,172400,251533990,5250,5250,5250,5250,0
|
|
20240409,172300,251533990,5250,5250,5250,5250,0
|
|
20240409,172200,251533990,5250,5250,5250,5250,0
|
|
20240409,172100,251533990,5250,5250,5250,5250,0
|
|
20240409,172000,251533990,5250,5250,5250,5250,0
|
|
20240409,171900,251533990,5250,5250,5250,5250,0
|
|
20240409,171800,251533990,5250,5250,5250,5250,0
|
|
20240409,171700,251533990,5250,5250,5250,5250,0
|
|
20240409,171600,251533990,5250,5250,5250,5250,0
|
|
20240409,171500,251533990,5250,5250,5250,5250,0
|
|
20240409,171400,251533990,5250,5250,5250,5250,0
|
|
20240409,171300,251533990,5250,5250,5250,5250,0
|
|
20240409,171200,251533990,5250,5250,5250,5250,0
|
|
20240409,171100,251533990,5250,5250,5250,5250,0
|
|
20240409,171000,251533990,5250,5250,5250,5250,0
|
|
20240409,170900,251533990,5250,5250,5250,5250,0
|
|
20240409,170800,251533990,5250,5250,5250,5250,0
|
|
20240409,170700,251533990,5250,5250,5250,5250,0
|
|
20240409,170600,251533990,5250,5250,5250,5250,0
|
|
20240409,170500,251533990,5250,5250,5250,5250,0
|
|
20240409,170400,251533990,5250,5250,5250,5250,0
|
|
20240409,170300,251533990,5250,5250,5250,5250,0
|
|
20240409,170200,251533990,5250,5250,5250,5250,0
|
|
20240409,170100,251533990,5250,5250,5250,5250,0
|
|
20240409,170000,251533990,5250,5250,5250,5250,0
|
|
20240409,165900,251533990,5250,5250,5250,5250,0
|
|
20240409,165800,251533990,5250,5250,5250,5250,0
|
|
20240409,165700,251533990,5250,5250,5250,5250,0
|
|
20240409,165600,251533990,5250,5250,5250,5250,0
|
|
20240409,165500,251533990,5250,5250,5250,5250,382
|
|
20240409,165400,251533990,5250,5250,5250,5250,0
|
|
20240409,165300,251533990,5250,5250,5250,5250,0
|
|
20240409,165200,251533990,5250,5250,5250,5250,0
|
|
20240409,165100,251533990,5250,5250,5250,5250,0
|
|
20240409,165000,251533990,5250,5250,5250,5250,0
|
|
20240409,164900,251533990,5250,5250,5250,5250,0
|
|
20240409,164800,251533990,5250,5250,5250,5250,0
|
|
20240409,164700,251533990,5250,5250,5250,5250,0
|
|
20240409,164600,251533990,5250,5250,5250,5250,0
|
|
20240409,164500,251533990,5250,5250,5250,5250,0
|
|
20240409,164400,251533990,5250,5250,5250,5250,0
|
|
20240409,164300,251533990,5250,5250,5250,5250,0
|
|
20240409,164200,251533990,5250,5250,5250,5250,0
|
|
20240409,164100,251533990,5250,5250,5250,5250,0
|
|
20240409,164000,251533990,5250,5250,5250,5250,0
|
|
20240409,163900,251533990,5250,5250,5250,5250,0
|
|
20240409,163800,251533990,5250,5250,5250,5250,0
|
|
20240409,163700,251533990,5250,5250,5250,5250,0
|
|
20240409,163600,251533990,5250,5250,5250,5250,0
|
|
20240409,163500,251533990,5250,5250,5250,5250,0
|
|
20240409,163400,251533990,5250,5250,5250,5250,0
|
|
20240409,163300,251533990,5250,5250,5250,5250,0
|
|
20240409,163200,251533990,5250,5250,5250,5250,0
|
|
20240409,163100,251533990,5250,5250,5250,5250,0
|
|
20240409,163000,251533990,5250,5250,5250,5250,0
|
|
20240409,162900,251533990,5250,5250,5250,5250,0
|
|
20240409,162800,251533990,5250,5250,5250,5250,0
|
|
20240409,162700,251533990,5250,5250,5250,5250,0
|
|
20240409,162600,251533990,5250,5250,5250,5250,0
|
|
20240409,162500,251533990,5250,5250,5250,5250,382
|
|
20240409,162400,251533990,5250,5250,5250,5250,0
|
|
20240409,162300,251533990,5250,5250,5250,5250,0
|
|
20240409,162200,251533990,5250,5250,5250,5250,0
|
|
20240409,162100,251533990,5250,5250,5250,5250,0
|
|
20240409,162000,251533990,5250,5250,5250,5250,0
|
|
20240409,161900,251533990,5250,5250,5250,5250,0
|
|
20240409,161800,251533990,5250,5250,5250,5250,0
|
|
20240409,161700,251533990,5250,5250,5250,5250,0
|
|
20240409,161600,251533990,5250,5250,5250,5250,0
|
|
20240409,161500,251533990,5250,5250,5250,5250,0
|
|
20240409,161400,251533990,5250,5250,5250,5250,0
|
|
20240409,161300,251533990,5250,5250,5250,5250,0
|
|
20240409,161200,251533990,5250,5250,5250,5250,0
|
|
20240409,161100,251533990,5250,5250,5250,5250,0
|
|
20240409,161000,251533990,5250,5250,5250,5250,0
|
|
20240409,160900,251533990,5250,5250,5250,5250,0
|
|
20240409,160800,251533990,5250,5250,5250,5250,0
|
|
20240409,160700,251533990,5250,5250,5250,5250,0
|
|
20240409,160600,251533990,5250,5250,5250,5250,0
|
|
20240409,160500,251533990,5250,5250,5250,5250,0
|
|
20240409,160400,251533990,5250,5250,5250,5250,0
|
|
20240409,160300,251533990,5250,5250,5250,5250,0
|
|
20240409,160200,251533990,5250,5250,5250,5250,0
|
|
20240409,160100,251533990,5250,5250,5250,5250,0
|
|
20240409,160000,251533990,5250,5250,5250,5250,0
|
|
20240409,155900,251533990,5250,5250,5250,5250,0
|
|
20240409,155800,251533990,5250,5250,5250,5250,0
|
|
20240409,155700,251533990,5250,5250,5250,5250,0
|
|
20240409,155600,251533990,5250,5250,5250,5250,0
|
|
20240409,155500,251533990,5250,5250,5250,5250,382
|
|
20240409,155400,251533990,5250,5250,5250,5250,0
|
|
20240409,155300,251533990,5250,5250,5250,5250,0
|
|
20240409,155200,251533990,5250,5250,5250,5250,0
|
|
20240409,155100,251533990,5250,5250,5250,5250,0
|
|
20240409,155000,251533990,5250,5250,5250,5250,0
|
|
20240409,154900,251533990,5250,5250,5250,5250,0
|
|
20240409,154800,251533990,5250,5250,5250,5250,0
|
|
20240409,154700,251533990,5250,5250,5250,5250,0
|
|
20240409,154600,251533990,5250,5250,5250,5250,0
|
|
20240409,154500,251533990,5250,5250,5250,5250,0
|
|
20240409,154400,251533990,5250,5250,5250,5250,0
|
|
20240409,154300,251533990,5250,5250,5250,5250,0
|
|
20240409,154200,251533990,5250,5250,5250,5250,0
|
|
20240409,154100,251533990,5250,5250,5250,5250,0
|
|
20240409,154000,251533990,5250,5250,5250,5250,0
|
|
20240409,153900,251533990,5250,5250,5250,5250,0
|
|
20240409,153800,251533990,5250,5250,5250,5250,0
|
|
20240409,153700,251533990,5250,5250,5250,5250,0
|
|
20240409,153600,251533990,5250,5250,5250,5250,0
|
|
20240409,153500,251533990,5250,5250,5250,5250,0
|
|
20240409,153400,251533990,5250,5250,5250,5250,0
|
|
20240409,153300,251533990,5250,5250,5250,5250,0
|
|
20240409,153200,251533990,5250,5250,5250,5250,0
|
|
20240409,153100,251533990,5250,5250,5250,5250,0
|
|
20240409,153000,251533990,5250,5250,5250,5250,382
|
|
20240409,152900,249528490,5270,5270,5270,5270,0
|
|
20240409,152800,249528490,5270,5270,5270,5270,0
|
|
20240409,152700,249528490,5270,5270,5270,5270,0
|
|
20240409,152600,249528490,5270,5270,5270,5270,0
|
|
20240409,152500,249528490,5270,5270,5270,5270,0
|
|
20240409,152400,249528490,5270,5270,5270,5270,0
|
|
20240409,152300,249528490,5270,5270,5270,5270,0
|
|
20240409,152200,249528490,5270,5270,5270,5270,0
|
|
20240409,152100,249528490,5270,5270,5270,5270,0
|
|
20240409,152000,249528490,5270,5270,5270,5270,0
|
|
20240409,151900,249528490,5270,5270,5270,5250,221
|
|
20240409,151800,248366240,5250,5250,5250,5250,18
|
|
20240409,151700,248271740,5270,5270,5270,5270,377
|
|
20240409,151600,246284950,5270,5260,5270,5260,12
|
|
20240409,151500,246221820,5250,5250,5250,5250,983
|
|
20240409,151400,241061070,5260,5260,5260,5260,0
|
|
20240409,151300,241061070,5260,5260,5260,5260,83
|
|
20240409,151200,240624490,5270,5260,5270,5250,19
|
|
20240409,151100,240524460,5250,5250,5250,5250,233
|
|
20240409,151000,239301210,5260,5250,5260,5250,22
|
|
20240409,150900,239185700,5250,5250,5250,5250,3
|
|
20240409,150800,239169950,5250,5250,5250,5250,20
|
|
20240409,150700,239064950,5250,5250,5250,5250,2
|
|
20240409,150600,239054450,5270,5260,5280,5250,362
|
|
20240409,150500,237147040,5280,5260,5280,5260,9
|
|
20240409,150400,237099680,5260,5260,5260,5260,2
|
|
20240409,150300,237089160,5260,5260,5260,5260,22
|
|
20240409,150200,236973440,5260,5260,5260,5260,113
|
|
20240409,150100,236379060,5260,5260,5260,5260,8
|
|
20240409,150000,236336980,5260,5260,5260,5260,16
|
|
20240409,145900,236252820,5260,5280,5280,5260,60
|
|
20240409,145800,235937040,5280,5270,5280,5260,330
|
|
20240409,145700,234197940,5280,5280,5280,5280,1
|
|
20240409,145600,234192660,5270,5270,5270,5270,24
|
|
20240409,145500,234066180,5270,5270,5270,5270,5
|
|
20240409,145400,234039830,5270,5270,5270,5270,1
|
|
20240409,145300,234034560,5270,5270,5270,5270,22
|
|
20240409,145200,233918620,5270,5270,5270,5270,1
|
|
20240409,145100,233913350,5260,5260,5260,5260,15
|
|
20240409,145000,233834450,5250,5250,5250,5250,22
|
|
20240409,144900,233718950,5250,5250,5250,5250,1
|
|
20240409,144800,233713700,5250,5250,5250,5250,0
|
|
20240409,144700,233713700,5250,5250,5250,5250,11
|
|
20240409,144600,233655950,5250,5250,5250,5250,8
|
|
20240409,144500,233613950,5250,5250,5250,5250,14
|
|
20240409,144400,233540450,5250,5250,5250,5250,2
|
|
20240409,144300,233529950,5270,5270,5270,5250,28
|
|
20240409,144200,233382450,5250,5250,5250,5250,3
|
|
20240409,144100,233366700,5260,5250,5260,5250,87
|
|
20240409,144000,232909140,5250,5240,5250,5240,24
|
|
20240409,143900,232783260,5250,5240,5250,5240,3
|
|
20240409,143800,232767530,5240,5240,5240,5240,5
|
|
20240409,143700,232741330,5240,5240,5240,5240,9
|
|
20240409,143600,232694170,5240,5240,5240,5240,10
|
|
20240409,143500,232641770,5240,5260,5260,5240,418
|
|
20240409,143400,230448130,5250,5260,5260,5250,1026
|
|
20240409,143300,225061620,5250,5250,5250,5250,13
|
|
20240409,143200,224993370,5250,5260,5260,5250,42
|
|
20240409,143100,224772860,5250,5250,5250,5250,0
|
|
20240409,143000,224772860,5250,5280,5280,5250,56
|
|
20240409,142900,224477760,5280,5250,5280,5250,7
|
|
20240409,142800,224440830,5250,5250,5250,5250,12
|
|
20240409,142700,224377830,5250,5250,5250,5250,9
|
|
20240409,142600,224330580,5250,5250,5250,5250,116
|
|
20240409,142500,223721580,5250,5250,5250,5250,6
|
|
20240409,142400,223690080,5250,5250,5250,5250,9
|
|
20240409,142300,223642830,5250,5250,5250,5250,13
|
|
20240409,142200,223574580,5250,5260,5260,5250,6
|
|
20240409,142100,223543050,5280,5280,5280,5280,0
|
|
20240409,142000,223543050,5280,5260,5280,5250,39
|
|
20240409,141900,223338160,5280,5260,5280,5260,17
|
|
20240409,141800,223248650,5250,5250,5250,5250,1
|
|
20240409,141700,223243400,5280,5250,5280,5250,28
|
|
20240409,141600,223096220,5250,5260,5280,5250,5
|
|
20240409,141500,223069920,5250,5250,5250,5250,5
|
|
20240409,141400,223043670,5250,5250,5250,5250,9
|
|
20240409,141300,222996420,5250,5250,5250,5250,17
|
|
20240409,141200,222907170,5250,5260,5260,5250,4
|
|
20240409,141100,222886140,5260,5250,5260,5250,15
|
|
20240409,141000,222807340,5250,5250,5250,5250,9
|
|
20240409,140900,222760090,5260,5260,5260,5260,0
|
|
20240409,140800,222760090,5260,5270,5280,5260,9
|
|
20240409,140700,222712680,5260,5260,5260,5260,21
|
|
20240409,140600,222602220,5260,5260,5260,5260,0
|
|
20240409,140500,222602220,5260,5260,5280,5260,130
|
|
20240409,140400,221915860,5260,5260,5260,5260,8
|
|
20240409,140300,221873780,5260,5270,5270,5250,1618
|
|
20240409,140200,213347080,5260,5260,5270,5260,9
|
|
20240409,140100,213299720,5260,5260,5260,5260,9
|
|
20240409,140000,213252380,5260,5270,5270,5260,24
|
|
20240409,135900,213126050,5260,5260,5260,5260,0
|
|
20240409,135800,213126050,5260,5260,5270,5260,812
|
|
20240409,135700,208854910,5260,5250,5260,5250,16
|
|
20240409,135600,208770880,5250,5260,5260,5250,2
|
|
20240409,135500,208760370,5250,5250,5260,5250,23
|
|
20240409,135400,208639610,5250,5250,5250,5250,10
|
|
20240409,135300,208587110,5250,5250,5250,5250,18
|
|
20240409,135200,208492610,5270,5260,5270,5260,2000
|
|
20240409,135100,197952650,5270,5250,5270,5240,324
|
|
20240409,135000,196251650,5270,5250,5270,5250,19
|
|
20240409,134900,196151880,5250,5250,5250,5250,0
|
|
20240409,134800,196151880,5250,5240,5250,5240,19
|
|
20240409,134700,196052280,5240,5240,5240,5240,17
|
|
20240409,134600,195963200,5240,5240,5240,5240,603
|
|
20240409,134500,192803480,5270,5270,5270,5270,1
|
|
20240409,134400,192798210,5250,5240,5270,5240,306
|
|
20240409,134300,191194690,5240,5240,5240,5240,15
|
|
20240409,134200,191116090,5250,5250,5250,5250,1
|
|
20240409,134100,191110840,5240,5240,5240,5240,9
|
|
20240409,134000,191063680,5260,5240,5260,5240,1055
|
|
20240409,133900,185535380,5240,5260,5260,5240,12
|
|
20240409,133800,185472370,5250,5270,5270,5250,37
|
|
20240409,133700,185277500,5270,5240,5270,5240,16
|
|
20240409,133600,185193500,5240,5240,5240,5240,1
|
|
20240409,133500,185188260,5250,5240,5250,5240,62
|
|
20240409,133400,184862880,5240,5250,5250,5240,8
|
|
20240409,133300,184820900,5240,5240,5250,5240,52
|
|
20240409,133200,184548220,5250,5240,5250,5240,16
|
|
20240409,133100,184464290,5250,5250,5250,5250,916
|
|
20240409,133000,179655290,5250,5250,5250,5250,17
|
|
20240409,132900,179566040,5250,5250,5250,5250,2
|
|
20240409,132800,179555540,5250,5250,5250,5250,319
|
|
20240409,132700,177880790,5250,5250,5250,5250,13
|
|
20240409,132600,177812540,5250,5250,5250,5250,3
|
|
20240409,132500,177796790,5250,5260,5260,5250,14
|
|
20240409,132400,177723190,5250,5260,5260,5250,7
|
|
20240409,132300,177686420,5260,5250,5260,5250,11
|
|
20240409,132200,177628590,5250,5250,5250,5250,13
|
|
20240409,132100,177560340,5250,5250,5260,5250,3
|
|
20240409,132000,177544580,5250,5250,5250,5250,7
|
|
20240409,131900,177507830,5250,5250,5250,5250,14
|
|
20240409,131800,177434330,5260,5250,5260,5250,8
|
|
20240409,131700,177392280,5250,5250,5250,5250,12
|
|
20240409,131600,177329280,5250,5250,5250,5250,1
|
|
20240409,131500,177324030,5250,5250,5250,5250,10
|
|
20240409,131400,177271530,5270,5250,5270,5250,15
|
|
20240409,131300,177192690,5270,5260,5270,5260,20
|
|
20240409,131200,177087370,5250,5260,5270,5250,214
|
|
20240409,131100,175960820,5250,5250,5250,5250,1
|
|
20240409,131000,175955570,5250,5250,5250,5250,22
|
|
20240409,130900,175840070,5260,5260,5260,5250,6
|
|
20240409,130800,175808530,5270,5270,5270,5270,1
|
|
20240409,130700,175803260,5250,5250,5270,5250,15
|
|
20240409,130600,175724450,5250,5250,5250,5250,1
|
|
20240409,130500,175719200,5260,5250,5260,5250,18
|
|
20240409,130400,175624660,5250,5250,5260,5250,17
|
|
20240409,130300,175535400,5250,5250,5250,5250,0
|
|
20240409,130200,175535400,5250,5260,5260,5250,16
|
|
20240409,130100,175451390,5250,5260,5260,5250,3
|
|
20240409,130000,175435630,5250,5250,5250,5250,11
|
|
20240409,125900,175377880,5250,5250,5250,5250,14
|
|
20240409,125800,175304380,5250,5250,5250,5250,2
|
|
20240409,125700,175293880,5250,5270,5270,5250,960
|
|
20240409,125600,170253810,5270,5250,5270,5250,16
|
|
20240409,125500,170169740,5250,5250,5250,5250,5
|
|
20240409,125400,170143490,5250,5250,5250,5250,8
|
|
20240409,125300,170101490,5250,5260,5270,5250,12
|
|
20240409,125200,170038380,5260,5250,5260,5250,11
|
|
20240409,125100,169980570,5250,5250,5250,5250,1
|
|
20240409,125000,169975320,5250,5250,5250,5250,9
|
|
20240409,124900,169928070,5260,5260,5260,5260,203
|
|
20240409,124800,168860290,5270,5270,5270,5270,11
|
|
20240409,124700,168802320,5260,5270,5270,5260,16
|
|
20240409,124600,168718150,5260,5260,5260,5260,15
|
|
20240409,124500,168639250,5260,5260,5260,5260,5
|
|
20240409,124400,168612950,5260,5260,5270,5260,25
|
|
20240409,124300,168481440,5260,5260,5260,5260,8
|
|
20240409,124200,168439360,5260,5260,5260,5260,6
|
|
20240409,124100,168407800,5260,5260,5260,5260,2
|
|
20240409,124000,168397280,5270,5260,5270,5260,619
|
|
20240409,123900,165141280,5250,5250,5250,5250,15
|
|
20240409,123800,165062530,5270,5260,5270,5260,10
|
|
20240409,123700,165009880,5250,5250,5250,5250,8
|
|
20240409,123600,164967880,5250,5250,5250,5250,9
|
|
20240409,123500,164920630,5250,5260,5260,5250,10
|
|
20240409,123400,164868120,5250,5250,5250,5250,14
|
|
20240409,123300,164794620,5250,5250,5250,5250,11
|
|
20240409,123200,164736870,5250,5250,5250,5250,5
|
|
20240409,123100,164710620,5260,5260,5260,5260,8
|
|
20240409,123000,164668540,5260,5260,5260,5260,102
|
|
20240409,122900,164132020,5270,5260,5270,5260,16
|
|
20240409,122800,164047850,5260,5260,5260,5260,100
|
|
20240409,122700,163521850,5250,5250,5250,5250,15
|
|
20240409,122600,163443100,5250,5250,5250,5250,13
|
|
20240409,122500,163374850,5250,5260,5270,5250,3
|
|
20240409,122400,163359070,5270,5260,5270,5260,367
|
|
20240409,122300,161428640,5260,5260,5260,5260,208
|
|
20240409,122200,160334560,5260,5270,5270,5260,9
|
|
20240409,122100,160287210,5260,5260,5260,5260,12
|
|
20240409,122000,160224090,5270,5260,5270,5260,10
|
|
20240409,121900,160171480,5260,5260,5260,5260,8
|
|
20240409,121800,160129400,5260,5260,5260,5260,0
|
|
20240409,121700,160129400,5260,5260,5270,5260,14
|
|
20240409,121600,160055750,5260,5260,5260,5260,14
|
|
20240409,121500,159982110,5260,5270,5270,5260,2
|
|
20240409,121400,159971580,5260,5260,5270,5260,54
|
|
20240409,121300,159687530,5260,5260,5260,5260,2
|
|
20240409,121200,159677010,5270,5260,5270,5260,7
|
|
20240409,121100,159640180,5270,5260,5270,5260,24
|
|
20240409,121000,159513920,5270,5260,5270,5260,107
|
|
20240409,120900,158950090,5270,5260,5270,5260,7
|
|
20240409,120800,158913250,5270,5260,5270,5260,13
|
|
20240409,120700,158844850,5260,5270,5280,5260,61
|
|
20240409,120600,158523000,5280,5280,5280,5280,0
|
|
20240409,120500,158523000,5280,5280,5280,5270,4
|
|
20240409,120400,158501900,5270,5280,5280,5260,21
|
|
20240409,120300,158391380,5270,5270,5270,5270,1
|
|
20240409,120200,158386110,5280,5270,5280,5260,49
|
|
20240409,120100,158127660,5270,5260,5270,5260,132
|
|
20240409,120000,157433220,5270,5260,5270,5260,147
|
|
20240409,115900,156659920,5260,5260,5260,5260,4
|
|
20240409,115800,156638880,5260,5260,5260,5260,1
|
|
20240409,115700,156633620,5260,5270,5280,5260,19
|
|
20240409,115600,156533530,5280,5270,5280,5270,6
|
|
20240409,115500,156501900,5280,5260,5280,5260,9
|
|
20240409,115400,156454460,5260,5260,5280,5260,39
|
|
20240409,115300,156249300,5260,5260,5260,5260,1
|
|
20240409,115200,156244040,5260,5260,5260,5260,9
|
|
20240409,115100,156196700,5260,5260,5260,5260,14
|
|
20240409,115000,156123060,5260,5260,5260,5260,10
|
|
20240409,114900,156070460,5260,5260,5260,5260,5
|
|
20240409,114800,156044160,5260,5260,5260,5260,12
|
|
20240409,114700,155981040,5260,5280,5280,5260,62
|
|
20240409,114600,155653840,5270,5250,5270,5250,16
|
|
20240409,114500,155569690,5250,5250,5250,5250,1
|
|
20240409,114400,155564440,5250,5250,5270,5250,17
|
|
20240409,114300,155475170,5250,5250,5250,5250,3
|
|
20240409,114200,155459420,5280,5250,5280,5250,2
|
|
20240409,114100,155448890,5270,5250,5270,5250,26
|
|
20240409,114000,155312190,5250,5270,5270,5250,553
|
|
20240409,113900,152397940,5250,5260,5260,5250,3005
|
|
20240409,113800,136612140,5260,5260,5260,5260,14
|
|
20240409,113700,136538500,5260,5260,5260,5260,11
|
|
20240409,113600,136480640,5270,5270,5270,5270,1
|
|
20240409,113500,136475370,5270,5260,5270,5260,206
|
|
20240409,113400,135389760,5260,5260,5260,5260,22
|
|
20240409,113300,135274040,5260,5260,5260,5260,82
|
|
20240409,113200,134842720,5260,5260,5260,5260,504
|
|
20240409,113100,132191680,5260,5270,5270,5260,18
|
|
20240409,113000,132096950,5270,5270,5270,5270,1
|
|
20240409,112900,132091680,5270,5260,5270,5260,11
|
|
20240409,112800,132033780,5260,5270,5270,5260,18
|
|
20240409,112700,131938940,5270,5270,5270,5270,0
|
|
20240409,112600,131938940,5270,5270,5270,5270,7
|
|
20240409,112500,131902050,5270,5270,5270,5270,10
|
|
20240409,112400,131849350,5270,5280,5280,5270,12
|
|
20240409,112300,131786100,5270,5270,5270,5270,8
|
|
20240409,112200,131743940,5270,5270,5270,5270,205
|
|
20240409,112100,130663590,5270,5260,5270,5260,63
|
|
20240409,112000,130331710,5260,5260,5270,5260,300
|
|
20240409,111900,128753340,5260,5270,5270,5260,104
|
|
20240409,111800,128205300,5260,5260,5260,5260,22
|
|
20240409,111700,128089580,5270,5270,5270,5270,56
|
|
20240409,111600,127794460,5270,5260,5270,5260,10
|
|
20240409,111500,127741810,5260,5260,5260,5260,312
|
|
20240409,111400,126100690,5260,5260,5260,5260,13
|
|
20240409,111300,126032310,5260,5260,5260,5260,1
|
|
20240409,111200,126027050,5260,5260,5260,5260,1
|
|
20240409,111100,126021790,5260,5270,5270,5260,22
|
|
20240409,111000,125905910,5270,5260,5270,5260,5
|
|
20240409,110900,125879570,5260,5260,5260,5260,7
|
|
20240409,110800,125842750,5260,5260,5260,5260,17
|
|
20240409,110700,125753330,5260,5260,5260,5260,0
|
|
20240409,110600,125753330,5260,5260,5280,5260,10
|
|
20240409,110500,125700620,5280,5260,5280,5260,13
|
|
20240409,110400,125632190,5260,5250,5260,5250,514
|
|
20240409,110300,122933570,5260,5270,5270,5260,67
|
|
20240409,110200,122581130,5280,5260,5280,5260,2030
|
|
20240409,110100,111903090,5260,5260,5260,5260,10
|
|
20240409,110000,111850490,5270,5260,5270,5260,11
|
|
20240409,105900,111792530,5260,5260,5260,5260,5
|
|
20240409,105800,111766230,5260,5260,5260,5260,22
|
|
20240409,105700,111650510,5270,5270,5270,5270,0
|
|
20240409,105600,111650510,5270,5270,5280,5260,14
|
|
20240409,105500,111576730,5260,5270,5270,5260,3
|
|
20240409,105400,111560940,5260,5270,5270,5260,908
|
|
20240409,105300,106776890,5280,5270,5280,5270,7
|
|
20240409,105200,106739980,5270,5270,5270,5270,70
|
|
20240409,105100,106371080,5270,5280,5280,5270,61
|
|
20240409,105000,106049110,5280,5270,5280,5270,27
|
|
20240409,104900,105906620,5270,5270,5270,5270,8
|
|
20240409,104800,105864460,5270,5270,5270,5270,13
|
|
20240409,104700,105795950,5280,5270,5280,5270,15
|
|
20240409,104600,105716760,5270,5270,5270,5270,5
|
|
20240409,104500,105690410,5270,5270,5270,5270,42
|
|
20240409,104400,105469070,5270,5270,5270,5270,2
|
|
20240409,104300,105458530,5270,5270,5270,5270,5
|
|
20240409,104200,105432180,5270,5270,5270,5270,8
|
|
20240409,104100,105390020,5270,5270,5270,5270,18
|
|
20240409,104000,105295160,5270,5270,5270,5270,4
|
|
20240409,103900,105274080,5270,5270,5270,5270,8
|
|
20240409,103800,105231920,5270,5270,5270,5270,15
|
|
20240409,103700,105152870,5280,5280,5280,5280,0
|
|
20240409,103600,105152870,5280,5270,5280,5270,242
|
|
20240409,103500,103875130,5280,5280,5280,5270,325
|
|
20240409,103400,102162340,5290,5280,5290,5280,10
|
|
20240409,103300,102109520,5280,5280,5290,5280,7
|
|
20240409,103200,102072550,5290,5280,5290,5280,5
|
|
20240409,103100,102046140,5280,5280,5280,5280,9
|
|
20240409,103000,101998620,5280,5280,5290,5280,32
|
|
20240409,102900,101829500,5290,5280,5290,5280,168
|
|
20240409,102800,100942350,5290,5280,5290,5280,62
|
|
20240409,102700,100614570,5280,5280,5290,5280,29
|
|
20240409,102600,100461280,5290,5280,5290,5280,6
|
|
20240409,102500,100429590,5290,5280,5290,5280,16
|
|
20240409,102400,100345100,5290,5290,5290,5290,1
|
|
20240409,102300,100339810,5280,5280,5290,5280,24
|
|
20240409,102200,100212980,5280,5280,5280,5280,1
|
|
20240409,102100,100207700,5290,5280,5290,5280,28
|
|
20240409,102000,100059850,5280,5270,5280,5270,16
|
|
20240409,101900,99975420,5270,5280,5280,5270,1011
|
|
20240409,101800,94637450,5280,5270,5280,5270,14
|
|
20240409,101700,94563660,5280,5280,5280,5280,1
|
|
20240409,101600,94558380,5270,5270,5270,5270,18
|
|
20240409,101500,94463520,5270,5270,5270,5270,12
|
|
20240409,101400,94400280,5280,5280,5280,5280,1
|
|
20240409,101300,94395000,5270,5280,5280,5270,486
|
|
20240409,101200,91828980,5280,5280,5280,5280,0
|
|
20240409,101100,91828980,5280,5290,5290,5280,30
|
|
20240409,101000,91670470,5290,5300,5300,5290,2
|
|
20240409,100900,91659880,5300,5300,5300,5300,2
|
|
20240409,100800,91649280,5290,5290,5300,5280,40
|
|
20240409,100700,91437580,5300,5290,5300,5290,5
|
|
20240409,100600,91411120,5290,5290,5300,5290,21
|
|
20240409,100500,91300020,5290,5270,5290,5270,299
|
|
20240409,100400,89718550,5270,5270,5270,5270,11053
|
|
20240409,100300,31469240,5270,5280,5280,5270,6
|
|
20240409,100200,31437610,5270,5280,5280,5270,221
|
|
20240409,100100,30270740,5270,5270,5280,5270,21
|
|
20240409,100000,30160060,5280,5280,5280,5270,229
|
|
20240409,095900,28950980,5280,5280,5280,5280,502
|
|
20240409,095800,26300420,5280,5280,5290,5280,112
|
|
20240409,095700,25708140,5290,5280,5290,5280,36
|
|
20240409,095600,25517770,5290,5280,5290,5280,32
|
|
20240409,095500,25348700,5290,5280,5290,5280,13
|
|
20240409,095400,25280050,5290,5280,5290,5280,52
|
|
20240409,095300,25004980,5280,5280,5280,5280,87
|
|
20240409,095200,24545620,5280,5280,5280,5280,12
|
|
20240409,095100,24482260,5290,5290,5290,5280,66
|
|
20240409,095000,24133140,5280,5280,5280,5280,18
|
|
20240409,094900,24038100,5280,5280,5280,5280,0
|
|
20240409,094800,24038100,5280,5280,5280,5280,13
|
|
20240409,094700,23969460,5280,5280,5280,5280,14
|
|
20240409,094600,23895540,5290,5280,5290,5280,50
|
|
20240409,094500,23631480,5270,5280,5280,5270,37
|
|
20240409,094400,23436260,5280,5280,5280,5280,20
|
|
20240409,094300,23330660,5280,5270,5280,5270,15
|
|
20240409,094200,23251510,5270,5270,5270,5270,13
|
|
20240409,094100,23183000,5270,5270,5270,5270,0
|
|
20240409,094000,23183000,5270,5280,5280,5270,57
|
|
20240409,093900,22882110,5280,5280,5280,5280,2
|
|
20240409,093800,22871550,5280,5280,5280,5280,381
|
|
20240409,093700,20859870,5290,5290,5290,5280,36
|
|
20240409,093600,20669440,5280,5280,5280,5280,298
|
|
20240409,093500,19096000,5280,5280,5280,5280,147
|
|
20240409,093400,18319840,5290,5290,5290,5290,40
|
|
20240409,093300,18108240,5290,5290,5290,5290,0
|
|
20240409,093200,18108240,5290,5290,5290,5290,0
|
|
20240409,093100,18108240,5290,5290,5290,5290,215
|
|
20240409,093000,16970890,5300,5300,5300,5300,0
|
|
20240409,092900,16970890,5300,5300,5300,5300,10
|
|
20240409,092800,16917890,5300,5300,5300,5300,1
|
|
20240409,092700,16912590,5300,5300,5300,5300,0
|
|
20240409,092600,16912590,5300,5300,5300,5300,0
|
|
20240409,092500,16912590,5300,5280,5300,5280,2
|
|
20240409,092400,16902010,5300,5300,5300,5300,0
|
|
20240409,092300,16902010,5300,5300,5300,5300,0
|
|
20240409,092200,16902010,5300,5280,5300,5280,101
|
|
20240409,092100,16368710,5280,5280,5280,5280,1759
|
|
20240409,092000,7081190,5280,5300,5300,5280,3
|
|
20240409,091900,7065310,5300,5300,5300,5300,0
|
|
20240409,091800,7065310,5300,5300,5300,5300,1
|
|
20240409,091700,7060010,5270,5270,5270,5270,0
|
|
20240409,091600,7060010,5270,5290,5290,5270,432
|
|
20240409,091500,4783100,5290,5290,5290,5290,9
|
|
20240409,091400,4735490,5280,5280,5280,5280,22
|
|
20240409,091300,4619330,5280,5280,5280,5280,372
|
|
20240409,091200,2655170,5280,5280,5280,5280,12
|
|
20240409,091100,2591810,5280,5280,5280,5280,0
|
|
20240409,091000,2591810,5280,5280,5280,5280,5
|
|
20240409,090900,2565410,5280,5280,5280,5280,10
|
|
20240409,090800,2512610,5280,5280,5280,5280,100
|
|
20240409,090700,1984610,5280,5280,5280,5280,5
|
|
20240409,090600,1958210,5280,5280,5280,5280,20
|
|
20240409,090500,1852610,5280,5280,5280,5280,6
|
|
20240409,090400,1820930,5280,5280,5280,5280,43
|
|
20240409,090300,1593890,5270,5260,5270,5260,66
|
|
20240409,090200,1246630,5260,5270,5270,5260,46
|
|
20240409,090100,1004660,5260,5260,5260,5260,0
|
|
20240409,090000,1004660,5260,5260,5260,5260,191
|