598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240415,185500,395690370,5160,5160,5160,5160,263
|
|
20240415,185400,395690370,5160,5160,5160,5160,0
|
|
20240415,185300,395690370,5160,5160,5160,5160,0
|
|
20240415,185200,395690370,5160,5160,5160,5160,0
|
|
20240415,185100,395690370,5160,5160,5160,5160,0
|
|
20240415,185000,395690370,5160,5160,5160,5160,0
|
|
20240415,184900,395690370,5160,5160,5160,5160,0
|
|
20240415,184800,395690370,5160,5160,5160,5160,0
|
|
20240415,184700,395690370,5160,5160,5160,5160,0
|
|
20240415,184600,395690370,5160,5160,5160,5160,0
|
|
20240415,184500,395690370,5160,5160,5160,5160,0
|
|
20240415,184400,395690370,5160,5160,5160,5160,0
|
|
20240415,184300,395690370,5160,5160,5160,5160,0
|
|
20240415,184200,395690370,5160,5160,5160,5160,0
|
|
20240415,184100,395690370,5160,5160,5160,5160,0
|
|
20240415,184000,395690370,5160,5160,5160,5160,0
|
|
20240415,183900,395690370,5160,5160,5160,5160,0
|
|
20240415,183800,395690370,5160,5160,5160,5160,0
|
|
20240415,183700,395690370,5160,5160,5160,5160,0
|
|
20240415,183600,395690370,5160,5160,5160,5160,0
|
|
20240415,183500,395690370,5160,5160,5160,5160,0
|
|
20240415,183400,395690370,5160,5160,5160,5160,0
|
|
20240415,183300,395690370,5160,5160,5160,5160,0
|
|
20240415,183200,395690370,5160,5160,5160,5160,0
|
|
20240415,183100,395690370,5160,5160,5160,5160,0
|
|
20240415,183000,395690370,5160,5160,5160,5160,0
|
|
20240415,182900,395690370,5160,5160,5160,5160,0
|
|
20240415,182800,395690370,5160,5160,5160,5160,0
|
|
20240415,182700,395690370,5160,5160,5160,5160,0
|
|
20240415,182600,395690370,5160,5160,5160,5160,0
|
|
20240415,182500,395690370,5160,5160,5160,5160,263
|
|
20240415,182400,395690370,5160,5160,5160,5160,0
|
|
20240415,182300,395690370,5160,5160,5160,5160,0
|
|
20240415,182200,395690370,5160,5160,5160,5160,0
|
|
20240415,182100,395690370,5160,5160,5160,5160,0
|
|
20240415,182000,395690370,5160,5160,5160,5160,0
|
|
20240415,181900,395690370,5160,5160,5160,5160,0
|
|
20240415,181800,395690370,5160,5160,5160,5160,0
|
|
20240415,181700,395690370,5160,5160,5160,5160,0
|
|
20240415,181600,395690370,5160,5160,5160,5160,0
|
|
20240415,181500,395690370,5160,5160,5160,5160,0
|
|
20240415,181400,395690370,5160,5160,5160,5160,0
|
|
20240415,181300,395690370,5160,5160,5160,5160,0
|
|
20240415,181200,395690370,5160,5160,5160,5160,0
|
|
20240415,181100,395690370,5160,5160,5160,5160,0
|
|
20240415,181000,395690370,5160,5160,5160,5160,0
|
|
20240415,180900,395690370,5160,5160,5160,5160,0
|
|
20240415,180800,395690370,5160,5160,5160,5160,0
|
|
20240415,180700,395690370,5160,5160,5160,5160,0
|
|
20240415,180600,395690370,5160,5160,5160,5160,0
|
|
20240415,180500,395690370,5160,5160,5160,5160,0
|
|
20240415,180400,395690370,5160,5160,5160,5160,0
|
|
20240415,180300,395690370,5160,5160,5160,5160,0
|
|
20240415,180200,395690370,5160,5160,5160,5160,0
|
|
20240415,180100,395690370,5160,5160,5160,5160,0
|
|
20240415,180000,395690370,5160,5160,5160,5160,0
|
|
20240415,175900,395690370,5160,5160,5160,5160,0
|
|
20240415,175800,395690370,5160,5160,5160,5160,0
|
|
20240415,175700,395690370,5160,5160,5160,5160,0
|
|
20240415,175600,395690370,5160,5160,5160,5160,0
|
|
20240415,175500,395690370,5160,5160,5160,5160,263
|
|
20240415,175400,395690370,5160,5160,5160,5160,0
|
|
20240415,175300,395690370,5160,5160,5160,5160,0
|
|
20240415,175200,395690370,5160,5160,5160,5160,0
|
|
20240415,175100,395690370,5160,5160,5160,5160,0
|
|
20240415,175000,395690370,5160,5160,5160,5160,0
|
|
20240415,174900,395690370,5160,5160,5160,5160,0
|
|
20240415,174800,395690370,5160,5160,5160,5160,0
|
|
20240415,174700,395690370,5160,5160,5160,5160,0
|
|
20240415,174600,395690370,5160,5160,5160,5160,0
|
|
20240415,174500,395690370,5160,5160,5160,5160,0
|
|
20240415,174400,395690370,5160,5160,5160,5160,0
|
|
20240415,174300,395690370,5160,5160,5160,5160,0
|
|
20240415,174200,395690370,5160,5160,5160,5160,0
|
|
20240415,174100,395690370,5160,5160,5160,5160,0
|
|
20240415,174000,395690370,5160,5160,5160,5160,0
|
|
20240415,173900,395690370,5160,5160,5160,5160,0
|
|
20240415,173800,395690370,5160,5160,5160,5160,0
|
|
20240415,173700,395690370,5160,5160,5160,5160,0
|
|
20240415,173600,395690370,5160,5160,5160,5160,0
|
|
20240415,173500,395690370,5160,5160,5160,5160,0
|
|
20240415,173400,395690370,5160,5160,5160,5160,0
|
|
20240415,173300,395690370,5160,5160,5160,5160,0
|
|
20240415,173200,395690370,5160,5160,5160,5160,0
|
|
20240415,173100,395690370,5160,5160,5160,5160,0
|
|
20240415,173000,395690370,5160,5160,5160,5160,0
|
|
20240415,172900,395690370,5160,5160,5160,5160,0
|
|
20240415,172800,395690370,5160,5160,5160,5160,0
|
|
20240415,172700,395690370,5160,5160,5160,5160,0
|
|
20240415,172600,395690370,5160,5160,5160,5160,0
|
|
20240415,172500,395690370,5160,5160,5160,5160,263
|
|
20240415,172400,395690370,5160,5160,5160,5160,0
|
|
20240415,172300,395690370,5160,5160,5160,5160,0
|
|
20240415,172200,395690370,5160,5160,5160,5160,0
|
|
20240415,172100,395690370,5160,5160,5160,5160,0
|
|
20240415,172000,395690370,5160,5160,5160,5160,0
|
|
20240415,171900,395690370,5160,5160,5160,5160,0
|
|
20240415,171800,395690370,5160,5160,5160,5160,0
|
|
20240415,171700,395690370,5160,5160,5160,5160,0
|
|
20240415,171600,395690370,5160,5160,5160,5160,0
|
|
20240415,171500,395690370,5160,5160,5160,5160,0
|
|
20240415,171400,395690370,5160,5160,5160,5160,0
|
|
20240415,171300,395690370,5160,5160,5160,5160,0
|
|
20240415,171200,395690370,5160,5160,5160,5160,0
|
|
20240415,171100,395690370,5160,5160,5160,5160,0
|
|
20240415,171000,395690370,5160,5160,5160,5160,0
|
|
20240415,170900,395690370,5160,5160,5160,5160,0
|
|
20240415,170800,395690370,5160,5160,5160,5160,0
|
|
20240415,170700,395690370,5160,5160,5160,5160,0
|
|
20240415,170600,395690370,5160,5160,5160,5160,0
|
|
20240415,170500,395690370,5160,5160,5160,5160,0
|
|
20240415,170400,395690370,5160,5160,5160,5160,0
|
|
20240415,170300,395690370,5160,5160,5160,5160,0
|
|
20240415,170200,395690370,5160,5160,5160,5160,0
|
|
20240415,170100,395690370,5160,5160,5160,5160,0
|
|
20240415,170000,395690370,5160,5160,5160,5160,0
|
|
20240415,165900,395690370,5160,5160,5160,5160,0
|
|
20240415,165800,395690370,5160,5160,5160,5160,0
|
|
20240415,165700,395690370,5160,5160,5160,5160,0
|
|
20240415,165600,395690370,5160,5160,5160,5160,0
|
|
20240415,165500,395690370,5160,5160,5160,5160,263
|
|
20240415,165400,395690370,5160,5160,5160,5160,0
|
|
20240415,165300,395690370,5160,5160,5160,5160,0
|
|
20240415,165200,395690370,5160,5160,5160,5160,0
|
|
20240415,165100,395690370,5160,5160,5160,5160,0
|
|
20240415,165000,395690370,5160,5160,5160,5160,0
|
|
20240415,164900,395690370,5160,5160,5160,5160,0
|
|
20240415,164800,395690370,5160,5160,5160,5160,0
|
|
20240415,164700,395690370,5160,5160,5160,5160,0
|
|
20240415,164600,395690370,5160,5160,5160,5160,0
|
|
20240415,164500,395690370,5160,5160,5160,5160,0
|
|
20240415,164400,395690370,5160,5160,5160,5160,0
|
|
20240415,164300,395690370,5160,5160,5160,5160,0
|
|
20240415,164200,395690370,5160,5160,5160,5160,0
|
|
20240415,164100,395690370,5160,5160,5160,5160,0
|
|
20240415,164000,395690370,5160,5160,5160,5160,0
|
|
20240415,163900,395690370,5160,5160,5160,5160,0
|
|
20240415,163800,395690370,5160,5160,5160,5160,0
|
|
20240415,163700,395690370,5160,5160,5160,5160,0
|
|
20240415,163600,395690370,5160,5160,5160,5160,0
|
|
20240415,163500,395690370,5160,5160,5160,5160,0
|
|
20240415,163400,395690370,5160,5160,5160,5160,0
|
|
20240415,163300,395690370,5160,5160,5160,5160,0
|
|
20240415,163200,395690370,5160,5160,5160,5160,0
|
|
20240415,163100,395690370,5160,5160,5160,5160,0
|
|
20240415,163000,395690370,5160,5160,5160,5160,0
|
|
20240415,162900,395690370,5160,5160,5160,5160,0
|
|
20240415,162800,395690370,5160,5160,5160,5160,0
|
|
20240415,162700,395690370,5160,5160,5160,5160,0
|
|
20240415,162600,395690370,5160,5160,5160,5160,0
|
|
20240415,162500,395690370,5160,5160,5160,5160,263
|
|
20240415,162400,395690370,5160,5160,5160,5160,0
|
|
20240415,162300,395690370,5160,5160,5160,5160,0
|
|
20240415,162200,395690370,5160,5160,5160,5160,0
|
|
20240415,162100,395690370,5160,5160,5160,5160,0
|
|
20240415,162000,395690370,5160,5160,5160,5160,0
|
|
20240415,161900,395690370,5160,5160,5160,5160,0
|
|
20240415,161800,395690370,5160,5160,5160,5160,0
|
|
20240415,161700,395690370,5160,5160,5160,5160,0
|
|
20240415,161600,395690370,5160,5160,5160,5160,0
|
|
20240415,161500,395690370,5160,5160,5160,5160,0
|
|
20240415,161400,395690370,5160,5160,5160,5160,0
|
|
20240415,161300,395690370,5160,5160,5160,5160,0
|
|
20240415,161200,395690370,5160,5160,5160,5160,0
|
|
20240415,161100,395690370,5160,5160,5160,5160,0
|
|
20240415,161000,395690370,5160,5160,5160,5160,0
|
|
20240415,160900,395690370,5160,5160,5160,5160,0
|
|
20240415,160800,395690370,5160,5160,5160,5160,0
|
|
20240415,160700,395690370,5160,5160,5160,5160,0
|
|
20240415,160600,395690370,5160,5160,5160,5160,0
|
|
20240415,160500,395690370,5160,5160,5160,5160,0
|
|
20240415,160400,395690370,5160,5160,5160,5160,0
|
|
20240415,160300,395690370,5160,5160,5160,5160,0
|
|
20240415,160200,395690370,5160,5160,5160,5160,0
|
|
20240415,160100,395690370,5160,5160,5160,5160,0
|
|
20240415,160000,395690370,5160,5160,5160,5160,0
|
|
20240415,155900,395690370,5160,5160,5160,5160,0
|
|
20240415,155800,395690370,5160,5160,5160,5160,0
|
|
20240415,155700,395690370,5160,5160,5160,5160,0
|
|
20240415,155600,395690370,5160,5160,5160,5160,0
|
|
20240415,155500,395690370,5160,5160,5160,5160,263
|
|
20240415,155400,395690370,5160,5160,5160,5160,0
|
|
20240415,155300,395690370,5160,5160,5160,5160,0
|
|
20240415,155200,395690370,5160,5160,5160,5160,0
|
|
20240415,155100,395690370,5160,5160,5160,5160,0
|
|
20240415,155000,395690370,5160,5160,5160,5160,0
|
|
20240415,154900,395690370,5160,5160,5160,5160,0
|
|
20240415,154800,395690370,5160,5160,5160,5160,0
|
|
20240415,154700,395690370,5160,5160,5160,5160,0
|
|
20240415,154600,395690370,5160,5160,5160,5160,0
|
|
20240415,154500,395690370,5160,5160,5160,5160,0
|
|
20240415,154400,395690370,5160,5160,5160,5160,0
|
|
20240415,154300,395690370,5160,5160,5160,5160,0
|
|
20240415,154200,395690370,5160,5160,5160,5160,0
|
|
20240415,154100,395690370,5160,5160,5160,5160,0
|
|
20240415,154000,395690370,5160,5160,5160,5160,0
|
|
20240415,153900,395690370,5160,5160,5160,5160,0
|
|
20240415,153800,395690370,5160,5160,5160,5160,0
|
|
20240415,153700,395690370,5160,5160,5160,5160,0
|
|
20240415,153600,395690370,5160,5160,5160,5160,0
|
|
20240415,153500,395690370,5160,5160,5160,5160,0
|
|
20240415,153400,395690370,5160,5160,5160,5160,0
|
|
20240415,153300,395690370,5160,5160,5160,5160,0
|
|
20240415,153200,395690370,5160,5160,5160,5160,0
|
|
20240415,153100,395690370,5160,5160,5160,5160,0
|
|
20240415,153000,395690370,5160,5160,5160,5160,263
|
|
20240415,152900,394333290,5140,5140,5140,5140,0
|
|
20240415,152800,394333290,5140,5140,5140,5140,0
|
|
20240415,152700,394333290,5140,5140,5140,5140,0
|
|
20240415,152600,394333290,5140,5140,5140,5140,0
|
|
20240415,152500,394333290,5140,5140,5140,5140,0
|
|
20240415,152400,394333290,5140,5140,5140,5140,0
|
|
20240415,152300,394333290,5140,5140,5140,5140,0
|
|
20240415,152200,394333290,5140,5140,5140,5140,0
|
|
20240415,152100,394333290,5140,5140,5140,5140,0
|
|
20240415,152000,394333290,5140,5140,5140,5140,0
|
|
20240415,151900,394333290,5140,5160,5160,5140,306
|
|
20240415,151800,392760390,5160,5150,5160,5150,585
|
|
20240415,151700,389747630,5130,5130,5130,5130,0
|
|
20240415,151600,389747630,5130,5130,5130,5130,100
|
|
20240415,151500,389234630,5160,5160,5160,5160,0
|
|
20240415,151400,389234630,5160,5140,5160,5140,10
|
|
20240415,151300,389183170,5140,5140,5140,5140,50
|
|
20240415,151200,388926170,5140,5140,5140,5140,0
|
|
20240415,151100,388926170,5140,5140,5140,5140,500
|
|
20240415,151000,386356170,5140,5140,5140,5140,3
|
|
20240415,150900,386340750,5140,5140,5140,5140,1
|
|
20240415,150800,386335610,5150,5160,5160,5140,278
|
|
20240415,150700,384904590,5160,5140,5160,5140,481
|
|
20240415,150600,382428720,5140,5140,5140,5140,1
|
|
20240415,150500,382423580,5100,5100,5100,5100,0
|
|
20240415,150400,382423580,5100,5100,5100,5100,10
|
|
20240415,150300,382372580,5100,5100,5100,5100,19
|
|
20240415,150200,382275680,5100,5100,5100,5100,0
|
|
20240415,150100,382275680,5100,5100,5100,5100,0
|
|
20240415,150000,382275680,5100,5100,5100,5100,0
|
|
20240415,145900,382275680,5100,5100,5100,5100,0
|
|
20240415,145800,382275680,5100,5100,5100,5100,0
|
|
20240415,145700,382275680,5100,5100,5100,5100,9
|
|
20240415,145600,382229780,5150,5140,5150,5140,500
|
|
20240415,145500,379655780,5150,5150,5150,5150,0
|
|
20240415,145400,379655780,5150,5150,5150,5150,0
|
|
20240415,145300,379655780,5150,5150,5150,5150,0
|
|
20240415,145200,379655780,5150,5150,5150,5150,10
|
|
20240415,145100,379604280,5150,5150,5150,5150,0
|
|
20240415,145000,379604280,5150,5150,5150,5150,0
|
|
20240415,144900,379604280,5150,5150,5150,5150,10
|
|
20240415,144800,379552780,5150,5150,5150,5150,0
|
|
20240415,144700,379552780,5150,5150,5150,5140,91
|
|
20240415,144600,379084530,5150,5140,5150,5140,672
|
|
20240415,144500,375630250,5140,5120,5140,5120,504
|
|
20240415,144400,373043760,5120,5120,5120,5120,0
|
|
20240415,144300,373043760,5120,5120,5120,5120,3
|
|
20240415,144200,373028400,5120,5120,5120,5120,0
|
|
20240415,144100,373028400,5120,5120,5120,5120,8
|
|
20240415,144000,372987440,5120,5110,5120,5110,502
|
|
20240415,143900,370418450,5110,5110,5110,5110,1
|
|
20240415,143800,370413340,5110,5110,5110,5110,10
|
|
20240415,143700,370362240,5110,5110,5110,5110,0
|
|
20240415,143600,370362240,5110,5110,5110,5110,10
|
|
20240415,143500,370311140,5110,5110,5110,5110,567
|
|
20240415,143400,367413770,5110,5110,5110,5110,5
|
|
20240415,143300,367388220,5100,5100,5100,5100,0
|
|
20240415,143200,367388220,5100,5100,5100,5100,0
|
|
20240415,143100,367388220,5100,5090,5100,5090,3700
|
|
20240415,143000,348551760,5090,5090,5090,5090,1
|
|
20240415,142900,348546670,5090,5090,5090,5090,0
|
|
20240415,142800,348546670,5090,5090,5090,5090,0
|
|
20240415,142700,348546670,5090,5090,5090,5090,0
|
|
20240415,142600,348546670,5090,5090,5090,5090,0
|
|
20240415,142500,348546670,5090,5080,5090,5080,208
|
|
20240415,142400,347489930,5090,5090,5090,5090,0
|
|
20240415,142300,347489930,5090,5090,5090,5090,5
|
|
20240415,142200,347464480,5090,5090,5090,5090,12
|
|
20240415,142100,347403400,5090,5080,5090,5080,1015
|
|
20240415,142000,342237200,5080,5080,5080,5080,0
|
|
20240415,141900,342237200,5080,5080,5080,5080,200
|
|
20240415,141800,341221200,5090,5090,5090,5090,0
|
|
20240415,141700,341221200,5090,5090,5090,5090,0
|
|
20240415,141600,341221200,5090,5090,5090,5090,0
|
|
20240415,141500,341221200,5090,5090,5090,5090,0
|
|
20240415,141400,341221200,5090,5090,5090,5090,0
|
|
20240415,141300,341221200,5090,5090,5090,5090,0
|
|
20240415,141200,341221200,5090,5090,5090,5090,10
|
|
20240415,141100,341170300,5090,5090,5090,5090,0
|
|
20240415,141000,341170300,5090,5090,5090,5090,1
|
|
20240415,140900,341165210,5080,5080,5080,5080,20
|
|
20240415,140800,341063610,5090,5090,5090,5090,0
|
|
20240415,140700,341063610,5090,5090,5090,5090,0
|
|
20240415,140600,341063610,5090,5080,5090,5080,11
|
|
20240415,140500,341007720,5090,5090,5090,5090,11
|
|
20240415,140400,340951730,5080,5080,5080,5080,377
|
|
20240415,140300,339036570,5090,5090,5090,5090,101
|
|
20240415,140200,338522480,5090,5090,5090,5090,0
|
|
20240415,140100,338522480,5090,5090,5090,5090,0
|
|
20240415,140000,338522480,5090,5090,5090,5090,9
|
|
20240415,135900,338476670,5090,5090,5090,5090,0
|
|
20240415,135800,338476670,5090,5090,5090,5090,0
|
|
20240415,135700,338476670,5090,5090,5090,5090,0
|
|
20240415,135600,338476670,5090,5090,5090,5090,0
|
|
20240415,135500,338476670,5090,5090,5090,5090,286
|
|
20240415,135400,337020930,5100,5100,5100,5100,13
|
|
20240415,135300,336954630,5100,5100,5100,5100,0
|
|
20240415,135200,336954630,5100,5100,5100,5100,0
|
|
20240415,135100,336954630,5100,5100,5100,5100,0
|
|
20240415,135000,336954630,5100,5100,5100,5100,0
|
|
20240415,134900,336954630,5100,5100,5100,5100,0
|
|
20240415,134800,336954630,5100,5100,5100,5100,0
|
|
20240415,134700,336954630,5100,5100,5100,5100,0
|
|
20240415,134600,336954630,5100,5100,5100,5100,0
|
|
20240415,134500,336954630,5100,5100,5100,5100,2
|
|
20240415,134400,336944430,5100,5100,5100,5100,10
|
|
20240415,134300,336893430,5100,5100,5100,5100,5
|
|
20240415,134200,336867930,5100,5100,5100,5100,2
|
|
20240415,134100,336857730,5100,5100,5100,5100,0
|
|
20240415,134000,336857730,5100,5100,5100,5100,0
|
|
20240415,133900,336857730,5100,5100,5100,5100,0
|
|
20240415,133800,336857730,5100,5100,5100,5100,2
|
|
20240415,133700,336847530,5100,5100,5100,5100,1
|
|
20240415,133600,336842430,5100,5100,5100,5100,0
|
|
20240415,133500,336842430,5100,5100,5100,5100,0
|
|
20240415,133400,336842430,5100,5100,5100,5100,3
|
|
20240415,133300,336827130,5100,5100,5100,5100,22
|
|
20240415,133200,336714930,5100,5100,5100,5100,2
|
|
20240415,133100,336704730,5100,5100,5100,5100,0
|
|
20240415,133000,336704730,5100,5100,5100,5100,0
|
|
20240415,132900,336704730,5100,5100,5100,5100,0
|
|
20240415,132800,336704730,5100,5100,5100,5100,0
|
|
20240415,132700,336704730,5100,5100,5100,5100,0
|
|
20240415,132600,336704730,5100,5100,5100,5100,0
|
|
20240415,132500,336704730,5100,5100,5100,5100,0
|
|
20240415,132400,336704730,5100,5100,5100,5100,50
|
|
20240415,132300,336449730,5100,5100,5100,5100,0
|
|
20240415,132200,336449730,5100,5100,5100,5100,400
|
|
20240415,132100,334409730,5100,5090,5100,5090,700
|
|
20240415,132000,330842370,5090,5090,5090,5090,0
|
|
20240415,131900,330842370,5090,5090,5090,5090,0
|
|
20240415,131800,330842370,5090,5090,5090,5090,0
|
|
20240415,131700,330842370,5090,5090,5090,5090,0
|
|
20240415,131600,330842370,5090,5090,5090,5090,0
|
|
20240415,131500,330842370,5090,5090,5090,5090,0
|
|
20240415,131400,330842370,5090,5090,5090,5090,0
|
|
20240415,131300,330842370,5090,5090,5090,5090,10
|
|
20240415,131200,330791470,5070,5080,5080,5070,1000
|
|
20240415,131100,325720470,5080,5080,5080,5080,0
|
|
20240415,131000,325720470,5080,5080,5080,5080,98
|
|
20240415,130900,325222630,5090,5090,5090,5090,0
|
|
20240415,130800,325222630,5090,5090,5090,5090,0
|
|
20240415,130700,325222630,5090,5090,5090,5090,0
|
|
20240415,130600,325222630,5090,5090,5090,5090,0
|
|
20240415,130500,325222630,5090,5090,5090,5090,0
|
|
20240415,130400,325222630,5090,5090,5090,5090,0
|
|
20240415,130300,325222630,5090,5090,5090,5090,0
|
|
20240415,130200,325222630,5090,5090,5090,5090,0
|
|
20240415,130100,325222630,5090,5090,5090,5090,0
|
|
20240415,130000,325222630,5090,5090,5090,5090,15
|
|
20240415,125900,325146280,5090,5090,5090,5090,0
|
|
20240415,125800,325146280,5090,5090,5090,5090,0
|
|
20240415,125700,325146280,5090,5090,5090,5090,0
|
|
20240415,125600,325146280,5090,5090,5090,5090,0
|
|
20240415,125500,325146280,5090,5090,5090,5090,0
|
|
20240415,125400,325146280,5090,5090,5090,5090,0
|
|
20240415,125300,325146280,5090,5090,5090,5090,0
|
|
20240415,125200,325146280,5090,5090,5090,5090,0
|
|
20240415,125100,325146280,5090,5090,5090,5090,0
|
|
20240415,125000,325146280,5090,5090,5090,5090,30
|
|
20240415,124900,324993580,5100,5100,5100,5100,0
|
|
20240415,124800,324993580,5100,5100,5100,5100,0
|
|
20240415,124700,324993580,5100,5100,5100,5100,0
|
|
20240415,124600,324993580,5100,5100,5100,5100,0
|
|
20240415,124500,324993580,5100,5100,5100,5100,0
|
|
20240415,124400,324993580,5100,5100,5100,5100,3
|
|
20240415,124300,324978280,5100,5100,5100,5100,0
|
|
20240415,124200,324978280,5100,5100,5100,5100,0
|
|
20240415,124100,324978280,5100,5100,5100,5100,0
|
|
20240415,124000,324978280,5100,5080,5100,5080,2469
|
|
20240415,123900,312411880,5080,5080,5080,5080,1
|
|
20240415,123800,312406800,5080,5080,5080,5080,342
|
|
20240415,123700,310669440,5080,5080,5080,5080,0
|
|
20240415,123600,310669440,5080,5080,5080,5080,0
|
|
20240415,123500,310669440,5080,5080,5080,5080,1
|
|
20240415,123400,310664360,5080,5080,5080,5080,53
|
|
20240415,123300,310395120,5080,5080,5080,5080,436
|
|
20240415,123200,308180240,5080,5090,5100,5030,19018
|
|
20240415,123100,212218050,5100,5100,5100,5100,0
|
|
20240415,123000,212218050,5100,5100,5100,5100,11
|
|
20240415,122900,212161950,5100,5100,5100,5100,0
|
|
20240415,122800,212161950,5100,5100,5100,5100,0
|
|
20240415,122700,212161950,5100,5100,5100,5100,0
|
|
20240415,122600,212161950,5100,5100,5100,5100,0
|
|
20240415,122500,212161950,5100,5100,5100,5100,21
|
|
20240415,122400,212054850,5090,5090,5090,5090,0
|
|
20240415,122300,212054850,5090,5090,5090,5090,0
|
|
20240415,122200,212054850,5090,5090,5090,5090,61
|
|
20240415,122100,211744360,5100,5100,5100,5100,0
|
|
20240415,122000,211744360,5100,5100,5100,5100,0
|
|
20240415,121900,211744360,5100,5100,5100,5100,0
|
|
20240415,121800,211744360,5100,5100,5100,5100,0
|
|
20240415,121700,211744360,5100,5100,5100,5100,0
|
|
20240415,121600,211744360,5100,5090,5100,5090,101
|
|
20240415,121500,211230260,5100,5100,5100,5100,0
|
|
20240415,121400,211230260,5100,5100,5100,5100,0
|
|
20240415,121300,211230260,5100,5100,5100,5100,2
|
|
20240415,121200,211220060,5100,5100,5100,5100,1
|
|
20240415,121100,211214960,5100,5090,5100,5090,567
|
|
20240415,121000,208324690,5090,5090,5090,5090,39
|
|
20240415,120900,208126180,5090,5090,5090,5090,200
|
|
20240415,120800,207108180,5100,5100,5100,5100,1
|
|
20240415,120700,207103080,5100,5100,5100,5100,0
|
|
20240415,120600,207103080,5100,5100,5100,5100,0
|
|
20240415,120500,207103080,5100,5100,5100,5100,10
|
|
20240415,120400,207052080,5100,5100,5100,5100,233
|
|
20240415,120300,205863780,5100,5100,5100,5100,650
|
|
20240415,120200,202548780,5100,5100,5100,5100,2
|
|
20240415,120100,202538580,5100,5100,5100,5100,1
|
|
20240415,120000,202533480,5090,5090,5090,5090,150
|
|
20240415,115900,201769980,5090,5090,5090,5090,0
|
|
20240415,115800,201769980,5090,5090,5090,5090,422
|
|
20240415,115700,199622000,5090,5090,5090,5090,4
|
|
20240415,115600,199601640,5090,5090,5090,5090,0
|
|
20240415,115500,199601640,5090,5090,5090,5090,0
|
|
20240415,115400,199601640,5090,5090,5090,5090,1
|
|
20240415,115300,199596550,5080,5080,5080,5080,0
|
|
20240415,115200,199596550,5080,5080,5080,5080,439
|
|
20240415,115100,197366430,5080,5080,5080,5080,561
|
|
20240415,115000,194516550,5090,5090,5090,5090,1
|
|
20240415,114900,194511460,5080,5080,5080,5080,1
|
|
20240415,114800,194506380,5090,5090,5090,5090,0
|
|
20240415,114700,194506380,5090,5080,5090,5080,52
|
|
20240415,114600,194241920,5080,5080,5080,5080,1
|
|
20240415,114500,194236840,5080,5070,5080,5070,520
|
|
20240415,114400,191596080,5070,5070,5070,5070,199
|
|
20240415,114300,190587150,5080,5080,5080,5080,41
|
|
20240415,114200,190378870,5090,5090,5090,5090,0
|
|
20240415,114100,190378870,5090,5090,5090,5090,0
|
|
20240415,114000,190378870,5090,5090,5090,5090,0
|
|
20240415,113900,190378870,5090,5090,5090,5090,21
|
|
20240415,113800,190271980,5090,5090,5090,5090,39
|
|
20240415,113700,190073470,5090,5090,5090,5090,0
|
|
20240415,113600,190073470,5090,5090,5090,5090,0
|
|
20240415,113500,190073470,5090,5090,5090,5090,0
|
|
20240415,113400,190073470,5090,5080,5090,5080,202
|
|
20240415,113300,189047290,5090,5090,5090,5090,0
|
|
20240415,113200,189047290,5090,5090,5090,5090,10
|
|
20240415,113100,188996390,5090,5090,5090,5090,0
|
|
20240415,113000,188996390,5090,5090,5090,5090,0
|
|
20240415,112900,188996390,5090,5090,5090,5090,0
|
|
20240415,112800,188996390,5090,5090,5090,5090,0
|
|
20240415,112700,188996390,5090,5090,5090,5090,0
|
|
20240415,112600,188996390,5090,5090,5090,5090,0
|
|
20240415,112500,188996390,5090,5080,5090,5080,20
|
|
20240415,112400,188894690,5090,5090,5090,5090,0
|
|
20240415,112300,188894690,5090,5090,5090,5090,0
|
|
20240415,112200,188894690,5090,5090,5090,5090,0
|
|
20240415,112100,188894690,5090,5090,5090,5090,0
|
|
20240415,112000,188894690,5090,5090,5090,5090,2
|
|
20240415,111900,188884510,5060,5090,5090,5060,9
|
|
20240415,111800,188838790,5090,5090,5090,5090,1
|
|
20240415,111700,188833700,5080,5080,5080,5080,0
|
|
20240415,111600,188833700,5080,5080,5080,5080,0
|
|
20240415,111500,188833700,5080,5080,5080,5080,0
|
|
20240415,111400,188833700,5080,5080,5080,5080,0
|
|
20240415,111300,188833700,5080,5080,5080,5080,0
|
|
20240415,111200,188833700,5080,5080,5080,5080,66
|
|
20240415,111100,188498420,5080,5070,5080,5070,1006
|
|
20240415,111000,183397940,5080,5080,5080,5080,11
|
|
20240415,110900,183342060,5070,5090,5090,5070,507
|
|
20240415,110800,180771430,5090,5090,5090,5090,1
|
|
20240415,110700,180766340,5090,5080,5090,5080,632
|
|
20240415,110600,177551520,5070,5070,5070,5070,1000
|
|
20240415,110500,172481520,5080,5080,5080,5080,0
|
|
20240415,110400,172481520,5080,5080,5080,5080,0
|
|
20240415,110300,172481520,5080,5080,5080,5080,2
|
|
20240415,110200,172471360,5070,5070,5070,5070,10
|
|
20240415,110100,172420660,5070,5070,5070,5070,0
|
|
20240415,110000,172420660,5070,5070,5070,5070,500
|
|
20240415,105900,169885660,5080,5080,5080,5080,0
|
|
20240415,105800,169885660,5080,5080,5080,5080,12
|
|
20240415,105700,169824700,5080,5080,5080,5080,5
|
|
20240415,105600,169799300,5080,5080,5080,5080,1
|
|
20240415,105500,169794220,5070,5070,5070,5070,1
|
|
20240415,105400,169789150,5080,5080,5080,5080,0
|
|
20240415,105300,169789150,5080,5080,5080,5080,1
|
|
20240415,105200,169784070,5080,5080,5080,5080,13
|
|
20240415,105100,169718030,5080,5080,5080,5080,0
|
|
20240415,105000,169718030,5080,5080,5080,5080,10
|
|
20240415,104900,169667230,5080,5080,5080,5080,10
|
|
20240415,104800,169616430,5080,5080,5080,5080,0
|
|
20240415,104700,169616430,5080,5080,5080,5080,0
|
|
20240415,104600,169616430,5080,5080,5080,5080,100
|
|
20240415,104500,169108430,5080,5080,5080,5070,507
|
|
20240415,104400,166537870,5080,5080,5080,5080,0
|
|
20240415,104300,166537870,5080,5080,5080,5080,0
|
|
20240415,104200,166537870,5080,5080,5080,5080,0
|
|
20240415,104100,166537870,5080,5080,5080,5080,9
|
|
20240415,104000,166492150,5080,5080,5080,5080,0
|
|
20240415,103900,166492150,5080,5080,5080,5080,1
|
|
20240415,103800,166487070,5080,5070,5080,5070,26
|
|
20240415,103700,166355240,5080,5080,5080,5080,0
|
|
20240415,103600,166355240,5080,5080,5080,5080,1
|
|
20240415,103500,166350160,5080,5080,5080,5080,2
|
|
20240415,103400,166340000,5080,5080,5080,5080,0
|
|
20240415,103300,166340000,5080,5080,5080,5080,20
|
|
20240415,103200,166238400,5080,5080,5080,5080,20
|
|
20240415,103100,166136800,5080,5080,5080,5080,0
|
|
20240415,103000,166136800,5080,5080,5080,5080,30
|
|
20240415,102900,165984400,5080,5080,5080,5080,2
|
|
20240415,102800,165974240,5080,5080,5080,5080,7
|
|
20240415,102700,165938680,5080,5080,5080,5080,0
|
|
20240415,102600,165938680,5080,5070,5080,5070,40
|
|
20240415,102500,165735870,5070,5070,5070,5070,11
|
|
20240415,102400,165680100,5090,5080,5090,5070,201
|
|
20240415,102300,164661000,5090,5090,5090,5090,0
|
|
20240415,102200,164661000,5090,5090,5090,5090,0
|
|
20240415,102100,164661000,5090,5090,5090,5090,0
|
|
20240415,102000,164661000,5090,5090,5090,5090,1
|
|
20240415,101900,164655910,5090,5090,5090,5090,0
|
|
20240415,101800,164655910,5090,5090,5090,5090,0
|
|
20240415,101700,164655910,5090,5090,5090,5090,0
|
|
20240415,101600,164655910,5090,5090,5090,5090,1
|
|
20240415,101500,164650820,5090,5080,5090,5080,111
|
|
20240415,101400,164086930,5090,5080,5090,5080,53
|
|
20240415,101300,163817660,5080,5080,5080,5080,7
|
|
20240415,101200,163782100,5070,5070,5070,5070,7
|
|
20240415,101100,163746610,5030,5030,5030,5030,0
|
|
20240415,101000,163746610,5030,5070,5070,5030,3582
|
|
20240415,100900,145710920,5080,5080,5080,5080,33
|
|
20240415,100800,145543280,5080,5080,5080,5080,44
|
|
20240415,100700,145319760,5070,5070,5070,5070,297
|
|
20240415,100600,143813970,5070,5070,5070,5070,85
|
|
20240415,100500,143383020,5070,5070,5070,5070,1
|
|
20240415,100400,143377950,5070,5070,5070,5070,1
|
|
20240415,100300,143372880,5070,5060,5070,5060,167
|
|
20240415,100200,142527690,5070,5070,5070,5070,0
|
|
20240415,100100,142527690,5070,5060,5070,5060,206
|
|
20240415,100000,141484770,5070,5070,5070,5070,10
|
|
20240415,095900,141434070,5070,5070,5070,5070,0
|
|
20240415,095800,141434070,5070,5070,5070,5070,0
|
|
20240415,095700,141434070,5070,5070,5070,5070,0
|
|
20240415,095600,141434070,5070,5070,5070,5070,12
|
|
20240415,095500,141373230,5070,5070,5070,5070,2
|
|
20240415,095400,141363090,5070,5070,5070,5070,0
|
|
20240415,095300,141363090,5070,5070,5070,5070,0
|
|
20240415,095200,141363090,5070,5070,5070,5070,1
|
|
20240415,095100,141358020,5070,5070,5070,5070,0
|
|
20240415,095000,141358020,5070,5070,5070,5070,0
|
|
20240415,094900,141358020,5070,5070,5070,5070,201
|
|
20240415,094800,140338950,5070,5070,5070,5070,1
|
|
20240415,094700,140333880,5070,5070,5070,5070,5
|
|
20240415,094600,140308530,5060,5060,5060,5060,25
|
|
20240415,094500,140182030,5070,5070,5070,5070,30
|
|
20240415,094400,140029930,5070,5070,5070,5070,2
|
|
20240415,094300,140019790,5070,5070,5070,5070,13
|
|
20240415,094200,139953880,5070,5060,5070,5040,1050
|
|
20240415,094100,134659370,5070,5070,5070,5070,1
|
|
20240415,094000,134654300,5070,5070,5070,5070,5
|
|
20240415,093900,134628950,5070,5070,5070,5070,30
|
|
20240415,093800,134476850,5070,5070,5070,5070,1
|
|
20240415,093700,134471780,5070,5070,5070,5070,7
|
|
20240415,093600,134436290,5070,5070,5070,5070,22
|
|
20240415,093500,134324750,5060,5070,5070,5060,125
|
|
20240415,093400,133691200,5070,5070,5070,5070,40
|
|
20240415,093300,133488400,5040,5040,5040,5040,171
|
|
20240415,093200,132626560,5070,5070,5070,5070,0
|
|
20240415,093100,132626560,5070,5070,5070,5070,10
|
|
20240415,093000,132575860,5070,5070,5070,5070,66
|
|
20240415,092900,132241240,5070,5080,5080,5040,1922
|
|
20240415,092800,122537090,5070,5070,5070,5070,0
|
|
20240415,092700,122537090,5070,5070,5070,5070,0
|
|
20240415,092600,122537090,5070,5070,5070,5070,0
|
|
20240415,092500,122537090,5070,5070,5070,5070,394
|
|
20240415,092400,120539510,5070,5070,5070,5070,0
|
|
20240415,092300,120539510,5070,5070,5070,5070,1
|
|
20240415,092200,120534440,5070,5070,5070,5070,0
|
|
20240415,092100,120534440,5070,5070,5070,5070,300
|
|
20240415,092000,119013440,5070,5070,5070,5070,250
|
|
20240415,091900,117745940,5070,5070,5070,5070,1
|
|
20240415,091800,117740870,5070,5070,5070,5070,0
|
|
20240415,091700,117740870,5070,5090,5090,5070,29
|
|
20240415,091600,117593740,5090,5090,5090,5090,40
|
|
20240415,091500,117390140,5110,5090,5110,5090,290
|
|
20240415,091400,115912930,5100,5100,5100,5100,794
|
|
20240415,091300,111863530,5110,5110,5110,5110,4
|
|
20240415,091200,111843090,5100,5110,5110,5100,209
|
|
20240415,091100,110775820,5120,5110,5120,5110,568
|
|
20240415,091000,107870660,5110,5110,5110,5110,123
|
|
20240415,090900,107242130,5110,5110,5110,5110,100
|
|
20240415,090800,106731130,5120,5130,5130,5120,232
|
|
20240415,090700,105543280,5100,5090,5100,5090,7221
|
|
20240415,090600,68785990,5090,5080,5090,5080,523
|
|
20240415,090500,66124920,5060,5060,5060,5060,3
|
|
20240415,090400,66109740,5080,5070,5080,5070,1541
|
|
20240415,090300,58281960,5080,5060,5080,5060,6010
|
|
20240415,090200,27753920,5060,5060,5060,5050,830
|
|
20240415,090100,23555840,5080,5080,5080,5080,43
|
|
20240415,090000,23337400,5080,5030,5130,5030,4634
|