598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240416,185500,2262929430,5480,5480,5480,5480,8389
|
|
20240416,185400,2262929430,5480,5480,5480,5480,0
|
|
20240416,185300,2262929430,5480,5480,5480,5480,0
|
|
20240416,185200,2262929430,5480,5480,5480,5480,0
|
|
20240416,185100,2262929430,5480,5480,5480,5480,0
|
|
20240416,185000,2262929430,5480,5480,5480,5480,0
|
|
20240416,184900,2262929430,5480,5480,5480,5480,0
|
|
20240416,184800,2262929430,5480,5480,5480,5480,0
|
|
20240416,184700,2262929430,5480,5480,5480,5480,0
|
|
20240416,184600,2262929430,5480,5480,5480,5480,0
|
|
20240416,184500,2262929430,5480,5480,5480,5480,0
|
|
20240416,184400,2262929430,5480,5480,5480,5480,0
|
|
20240416,184300,2262929430,5480,5480,5480,5480,0
|
|
20240416,184200,2262929430,5480,5480,5480,5480,0
|
|
20240416,184100,2262929430,5480,5480,5480,5480,0
|
|
20240416,184000,2262929430,5480,5480,5480,5480,0
|
|
20240416,183900,2262929430,5480,5480,5480,5480,0
|
|
20240416,183800,2262929430,5480,5480,5480,5480,0
|
|
20240416,183700,2262929430,5480,5480,5480,5480,0
|
|
20240416,183600,2262929430,5480,5480,5480,5480,0
|
|
20240416,183500,2262929430,5480,5480,5480,5480,0
|
|
20240416,183400,2262929430,5480,5480,5480,5480,0
|
|
20240416,183300,2262929430,5480,5480,5480,5480,0
|
|
20240416,183200,2262929430,5480,5480,5480,5480,0
|
|
20240416,183100,2262929430,5480,5480,5480,5480,0
|
|
20240416,183000,2262929430,5480,5480,5480,5480,0
|
|
20240416,182900,2262929430,5480,5480,5480,5480,0
|
|
20240416,182800,2262929430,5480,5480,5480,5480,0
|
|
20240416,182700,2262929430,5480,5480,5480,5480,0
|
|
20240416,182600,2262929430,5480,5480,5480,5480,0
|
|
20240416,182500,2262929430,5480,5480,5480,5480,8389
|
|
20240416,182400,2262929430,5480,5480,5480,5480,0
|
|
20240416,182300,2262929430,5480,5480,5480,5480,0
|
|
20240416,182200,2262929430,5480,5480,5480,5480,0
|
|
20240416,182100,2262929430,5480,5480,5480,5480,0
|
|
20240416,182000,2262929430,5480,5480,5480,5480,0
|
|
20240416,181900,2262929430,5480,5480,5480,5480,0
|
|
20240416,181800,2262929430,5480,5480,5480,5480,0
|
|
20240416,181700,2262929430,5480,5480,5480,5480,0
|
|
20240416,181600,2262929430,5480,5480,5480,5480,0
|
|
20240416,181500,2262929430,5480,5480,5480,5480,0
|
|
20240416,181400,2262929430,5480,5480,5480,5480,0
|
|
20240416,181300,2262929430,5480,5480,5480,5480,0
|
|
20240416,181200,2262929430,5480,5480,5480,5480,0
|
|
20240416,181100,2262929430,5480,5480,5480,5480,0
|
|
20240416,181000,2262929430,5480,5480,5480,5480,0
|
|
20240416,180900,2262929430,5480,5480,5480,5480,0
|
|
20240416,180800,2262929430,5480,5480,5480,5480,0
|
|
20240416,180700,2262929430,5480,5480,5480,5480,0
|
|
20240416,180600,2262929430,5480,5480,5480,5480,0
|
|
20240416,180500,2262929430,5480,5480,5480,5480,0
|
|
20240416,180400,2262929430,5480,5480,5480,5480,0
|
|
20240416,180300,2262929430,5480,5480,5480,5480,0
|
|
20240416,180200,2262929430,5480,5480,5480,5480,0
|
|
20240416,180100,2262929430,5480,5480,5480,5480,0
|
|
20240416,180000,2262929430,5480,5480,5480,5480,0
|
|
20240416,175900,2262929430,5480,5480,5480,5480,0
|
|
20240416,175800,2262929430,5480,5480,5480,5480,0
|
|
20240416,175700,2262929430,5480,5480,5480,5480,0
|
|
20240416,175600,2262929430,5480,5480,5480,5480,0
|
|
20240416,175500,2262929430,5480,5480,5480,5480,8389
|
|
20240416,175400,2262929430,5480,5480,5480,5480,0
|
|
20240416,175300,2262929430,5480,5480,5480,5480,0
|
|
20240416,175200,2262929430,5480,5480,5480,5480,0
|
|
20240416,175100,2262929430,5480,5480,5480,5480,0
|
|
20240416,175000,2262929430,5480,5480,5480,5480,0
|
|
20240416,174900,2262929430,5480,5480,5480,5480,0
|
|
20240416,174800,2262929430,5480,5480,5480,5480,0
|
|
20240416,174700,2262929430,5480,5480,5480,5480,0
|
|
20240416,174600,2262929430,5480,5480,5480,5480,0
|
|
20240416,174500,2262929430,5480,5480,5480,5480,0
|
|
20240416,174400,2262929430,5480,5480,5480,5480,0
|
|
20240416,174300,2262929430,5480,5480,5480,5480,0
|
|
20240416,174200,2262929430,5480,5480,5480,5480,0
|
|
20240416,174100,2262929430,5480,5480,5480,5480,0
|
|
20240416,174000,2262929430,5480,5480,5480,5480,0
|
|
20240416,173900,2262929430,5480,5480,5480,5480,0
|
|
20240416,173800,2262929430,5480,5480,5480,5480,0
|
|
20240416,173700,2262929430,5480,5480,5480,5480,0
|
|
20240416,173600,2262929430,5480,5480,5480,5480,0
|
|
20240416,173500,2262929430,5480,5480,5480,5480,0
|
|
20240416,173400,2262929430,5480,5480,5480,5480,0
|
|
20240416,173300,2262929430,5480,5480,5480,5480,0
|
|
20240416,173200,2262929430,5480,5480,5480,5480,0
|
|
20240416,173100,2262929430,5480,5480,5480,5480,0
|
|
20240416,173000,2262929430,5480,5480,5480,5480,0
|
|
20240416,172900,2262929430,5480,5480,5480,5480,0
|
|
20240416,172800,2262929430,5480,5480,5480,5480,0
|
|
20240416,172700,2262929430,5480,5480,5480,5480,0
|
|
20240416,172600,2262929430,5480,5480,5480,5480,0
|
|
20240416,172500,2262929430,5480,5480,5480,5480,8389
|
|
20240416,172400,2262929430,5480,5480,5480,5480,0
|
|
20240416,172300,2262929430,5480,5480,5480,5480,0
|
|
20240416,172200,2262929430,5480,5480,5480,5480,0
|
|
20240416,172100,2262929430,5480,5480,5480,5480,0
|
|
20240416,172000,2262929430,5480,5480,5480,5480,0
|
|
20240416,171900,2262929430,5480,5480,5480,5480,0
|
|
20240416,171800,2262929430,5480,5480,5480,5480,0
|
|
20240416,171700,2262929430,5480,5480,5480,5480,0
|
|
20240416,171600,2262929430,5480,5480,5480,5480,0
|
|
20240416,171500,2262929430,5480,5480,5480,5480,0
|
|
20240416,171400,2262929430,5480,5480,5480,5480,0
|
|
20240416,171300,2262929430,5480,5480,5480,5480,0
|
|
20240416,171200,2262929430,5480,5480,5480,5480,0
|
|
20240416,171100,2262929430,5480,5480,5480,5480,0
|
|
20240416,171000,2262929430,5480,5480,5480,5480,0
|
|
20240416,170900,2262929430,5480,5480,5480,5480,0
|
|
20240416,170800,2262929430,5480,5480,5480,5480,0
|
|
20240416,170700,2262929430,5480,5480,5480,5480,0
|
|
20240416,170600,2262929430,5480,5480,5480,5480,0
|
|
20240416,170500,2262929430,5480,5480,5480,5480,0
|
|
20240416,170400,2262929430,5480,5480,5480,5480,0
|
|
20240416,170300,2262929430,5480,5480,5480,5480,0
|
|
20240416,170200,2262929430,5480,5480,5480,5480,0
|
|
20240416,170100,2262929430,5480,5480,5480,5480,0
|
|
20240416,170000,2262929430,5480,5480,5480,5480,0
|
|
20240416,165900,2262929430,5480,5480,5480,5480,0
|
|
20240416,165800,2262929430,5480,5480,5480,5480,0
|
|
20240416,165700,2262929430,5480,5480,5480,5480,0
|
|
20240416,165600,2262929430,5480,5480,5480,5480,0
|
|
20240416,165500,2262929430,5480,5480,5480,5480,8389
|
|
20240416,165400,2262929430,5480,5480,5480,5480,0
|
|
20240416,165300,2262929430,5480,5480,5480,5480,0
|
|
20240416,165200,2262929430,5480,5480,5480,5480,0
|
|
20240416,165100,2262929430,5480,5480,5480,5480,0
|
|
20240416,165000,2262929430,5480,5480,5480,5480,0
|
|
20240416,164900,2262929430,5480,5480,5480,5480,0
|
|
20240416,164800,2262929430,5480,5480,5480,5480,0
|
|
20240416,164700,2262929430,5480,5480,5480,5480,0
|
|
20240416,164600,2262929430,5480,5480,5480,5480,0
|
|
20240416,164500,2262929430,5480,5480,5480,5480,0
|
|
20240416,164400,2262929430,5480,5480,5480,5480,0
|
|
20240416,164300,2262929430,5480,5480,5480,5480,0
|
|
20240416,164200,2262929430,5480,5480,5480,5480,0
|
|
20240416,164100,2262929430,5480,5480,5480,5480,0
|
|
20240416,164000,2262929430,5480,5480,5480,5480,0
|
|
20240416,163900,2262929430,5480,5480,5480,5480,0
|
|
20240416,163800,2262929430,5480,5480,5480,5480,0
|
|
20240416,163700,2262929430,5480,5480,5480,5480,0
|
|
20240416,163600,2262929430,5480,5480,5480,5480,0
|
|
20240416,163500,2262929430,5480,5480,5480,5480,0
|
|
20240416,163400,2262929430,5480,5480,5480,5480,0
|
|
20240416,163300,2262929430,5480,5480,5480,5480,0
|
|
20240416,163200,2262929430,5480,5480,5480,5480,0
|
|
20240416,163100,2262929430,5480,5480,5480,5480,0
|
|
20240416,163000,2262929430,5480,5480,5480,5480,0
|
|
20240416,162900,2262929430,5480,5480,5480,5480,0
|
|
20240416,162800,2262929430,5480,5480,5480,5480,0
|
|
20240416,162700,2262929430,5480,5480,5480,5480,0
|
|
20240416,162600,2262929430,5480,5480,5480,5480,0
|
|
20240416,162500,2262929430,5480,5480,5480,5480,8389
|
|
20240416,162400,2262929430,5480,5480,5480,5480,0
|
|
20240416,162300,2262929430,5480,5480,5480,5480,0
|
|
20240416,162200,2262929430,5480,5480,5480,5480,0
|
|
20240416,162100,2262929430,5480,5480,5480,5480,0
|
|
20240416,162000,2262929430,5480,5480,5480,5480,0
|
|
20240416,161900,2262929430,5480,5480,5480,5480,0
|
|
20240416,161800,2262929430,5480,5480,5480,5480,0
|
|
20240416,161700,2262929430,5480,5480,5480,5480,0
|
|
20240416,161600,2262929430,5480,5480,5480,5480,0
|
|
20240416,161500,2262929430,5480,5480,5480,5480,0
|
|
20240416,161400,2262929430,5480,5480,5480,5480,0
|
|
20240416,161300,2262929430,5480,5480,5480,5480,0
|
|
20240416,161200,2262929430,5480,5480,5480,5480,0
|
|
20240416,161100,2262929430,5480,5480,5480,5480,0
|
|
20240416,161000,2262929430,5480,5480,5480,5480,0
|
|
20240416,160900,2262929430,5480,5480,5480,5480,0
|
|
20240416,160800,2262929430,5480,5480,5480,5480,0
|
|
20240416,160700,2262929430,5480,5480,5480,5480,0
|
|
20240416,160600,2262929430,5480,5480,5480,5480,0
|
|
20240416,160500,2262929430,5480,5480,5480,5480,0
|
|
20240416,160400,2262929430,5480,5480,5480,5480,0
|
|
20240416,160300,2262929430,5480,5480,5480,5480,0
|
|
20240416,160200,2262929430,5480,5480,5480,5480,0
|
|
20240416,160100,2262929430,5480,5480,5480,5480,0
|
|
20240416,160000,2262929430,5480,5480,5480,5480,0
|
|
20240416,155900,2262929430,5480,5480,5480,5480,0
|
|
20240416,155800,2262929430,5480,5480,5480,5480,0
|
|
20240416,155700,2262929430,5480,5480,5480,5480,0
|
|
20240416,155600,2262929430,5480,5480,5480,5480,0
|
|
20240416,155500,2262929430,5480,5480,5480,5480,8389
|
|
20240416,155400,2262929430,5480,5480,5480,5480,0
|
|
20240416,155300,2262929430,5480,5480,5480,5480,0
|
|
20240416,155200,2262929430,5480,5480,5480,5480,0
|
|
20240416,155100,2262929430,5480,5480,5480,5480,0
|
|
20240416,155000,2262929430,5480,5480,5480,5480,0
|
|
20240416,154900,2262929430,5480,5480,5480,5480,0
|
|
20240416,154800,2262929430,5480,5480,5480,5480,0
|
|
20240416,154700,2262929430,5480,5480,5480,5480,0
|
|
20240416,154600,2262929430,5480,5480,5480,5480,0
|
|
20240416,154500,2262929430,5480,5480,5480,5480,0
|
|
20240416,154400,2262929430,5480,5480,5480,5480,0
|
|
20240416,154300,2262929430,5480,5480,5480,5480,0
|
|
20240416,154200,2262929430,5480,5480,5480,5480,0
|
|
20240416,154100,2262929430,5480,5480,5480,5480,0
|
|
20240416,154000,2262929430,5480,5480,5480,5480,0
|
|
20240416,153900,2262929430,5480,5480,5480,5480,0
|
|
20240416,153800,2262929430,5480,5480,5480,5480,0
|
|
20240416,153700,2262929430,5480,5480,5480,5480,0
|
|
20240416,153600,2262929430,5480,5480,5480,5480,0
|
|
20240416,153500,2262929430,5480,5480,5480,5480,0
|
|
20240416,153400,2262929430,5480,5480,5480,5480,0
|
|
20240416,153300,2262929430,5480,5480,5480,5480,0
|
|
20240416,153200,2262929430,5480,5480,5480,5480,0
|
|
20240416,153100,2262929430,5480,5480,5480,5480,0
|
|
20240416,153000,2262929430,5480,5480,5480,5480,8389
|
|
20240416,152900,2216957710,5480,5480,5480,5480,0
|
|
20240416,152800,2216957710,5480,5480,5480,5480,0
|
|
20240416,152700,2216957710,5480,5480,5480,5480,0
|
|
20240416,152600,2216957710,5480,5480,5480,5480,0
|
|
20240416,152500,2216957710,5480,5480,5480,5480,0
|
|
20240416,152400,2216957710,5480,5480,5480,5480,0
|
|
20240416,152300,2216957710,5480,5480,5480,5480,0
|
|
20240416,152200,2216957710,5480,5480,5480,5480,0
|
|
20240416,152100,2216957710,5480,5480,5480,5480,0
|
|
20240416,152000,2216957710,5480,5480,5480,5480,0
|
|
20240416,151900,2216957710,5480,5480,5480,5450,2619
|
|
20240416,151800,2202625240,5470,5470,5480,5470,1683
|
|
20240416,151700,2193412570,5470,5440,5470,5440,2158
|
|
20240416,151600,2181666180,5450,5470,5470,5440,1234
|
|
20240416,151500,2174922580,5480,5490,5500,5470,3101
|
|
20240416,151400,2157913070,5490,5440,5500,5440,30911
|
|
20240416,151300,1989285950,5450,5400,5450,5400,13109
|
|
20240416,151200,1917996010,5410,5400,5410,5370,1550
|
|
20240416,151100,1909637040,5400,5370,5400,5370,1038
|
|
20240416,151000,1904032050,5400,5370,5400,5370,39
|
|
20240416,150900,1903822560,5400,5390,5400,5380,850
|
|
20240416,150800,1899245720,5400,5400,5400,5390,59
|
|
20240416,150700,1898927190,5400,5410,5410,5390,43
|
|
20240416,150600,1898695170,5400,5420,5420,5390,180
|
|
20240416,150500,1897724020,5410,5390,5410,5390,1368
|
|
20240416,150400,1890323430,5410,5380,5410,5380,3584
|
|
20240416,150300,1870979190,5390,5380,5390,5380,326
|
|
20240416,150200,1869225100,5400,5400,5400,5380,883
|
|
20240416,150100,1864458870,5390,5390,5400,5380,258
|
|
20240416,150000,1863069410,5390,5370,5390,5370,3368
|
|
20240416,145900,1844950240,5370,5360,5380,5360,1667
|
|
20240416,145800,1836015060,5380,5370,5380,5360,740
|
|
20240416,145700,1832043240,5380,5370,5380,5360,2072
|
|
20240416,145600,1820913650,5380,5360,5380,5360,3221
|
|
20240416,145500,1803639380,5360,5370,5380,5360,1748
|
|
20240416,145400,1794255130,5370,5370,5380,5370,1054
|
|
20240416,145300,1788593850,5380,5360,5390,5360,2758
|
|
20240416,145200,1773771560,5360,5360,5370,5360,1037
|
|
20240416,145100,1768211980,5370,5380,5380,5360,2188
|
|
20240416,145000,1756467370,5380,5370,5390,5370,3248
|
|
20240416,144900,1738978040,5380,5370,5390,5370,809
|
|
20240416,144800,1734628090,5370,5380,5390,5370,1023
|
|
20240416,144700,1729125820,5390,5360,5390,5360,2439
|
|
20240416,144600,1716009280,5380,5360,5380,5360,1713
|
|
20240416,144500,1706813060,5360,5360,5370,5360,12026
|
|
20240416,144400,1642347000,5360,5360,5370,5360,942
|
|
20240416,144300,1637296730,5370,5360,5370,5360,973
|
|
20240416,144200,1632080280,5370,5370,5380,5360,1447
|
|
20240416,144100,1624316970,5380,5380,5380,5370,1040
|
|
20240416,144000,1618730280,5390,5370,5390,5360,1973
|
|
20240416,143900,1608128340,5370,5380,5380,5360,590
|
|
20240416,143800,1604964520,5380,5360,5380,5360,3414
|
|
20240416,143700,1586646350,5370,5360,5370,5360,8080
|
|
20240416,143600,1543336380,5380,5360,5380,5360,7280
|
|
20240416,143500,1504301450,5370,5320,5370,5310,2696
|
|
20240416,143400,1489891360,5310,5320,5330,5310,1016
|
|
20240416,143300,1484491340,5330,5360,5370,5310,1161
|
|
20240416,143200,1478277180,5380,5370,5380,5370,2324
|
|
20240416,143100,1465796120,5380,5390,5390,5370,2064
|
|
20240416,143000,1454695310,5390,5380,5410,5380,346
|
|
20240416,142900,1452833760,5410,5390,5410,5380,2377
|
|
20240416,142800,1439993740,5390,5390,5410,5380,1682
|
|
20240416,142700,1430914460,5400,5380,5410,5370,1417
|
|
20240416,142600,1423282270,5380,5400,5400,5380,378
|
|
20240416,142500,1421245540,5420,5400,5420,5370,5443
|
|
20240416,142400,1391862400,5400,5370,5400,5370,2755
|
|
20240416,142300,1377018830,5380,5400,5400,5380,4706
|
|
20240416,142200,1351656520,5390,5390,5390,5370,2836
|
|
20240416,142100,1336409890,5380,5390,5390,5370,768
|
|
20240416,142000,1332278650,5390,5360,5390,5360,991
|
|
20240416,141900,1326956320,5370,5370,5370,5360,645
|
|
20240416,141800,1323497900,5370,5370,5380,5360,3933
|
|
20240416,141700,1302379010,5370,5380,5380,5330,4537
|
|
20240416,141600,1278065960,5370,5360,5380,5360,3037
|
|
20240416,141500,1261748910,5360,5380,5380,5360,2429
|
|
20240416,141400,1248710810,5380,5360,5390,5340,5271
|
|
20240416,141300,1220440510,5350,5350,5360,5350,664
|
|
20240416,141200,1216888100,5350,5370,5370,5350,1487
|
|
20240416,141100,1208928070,5380,5390,5390,5380,875
|
|
20240416,141000,1204213230,5390,5410,5410,5370,716
|
|
20240416,140900,1200363790,5410,5420,5430,5410,2139
|
|
20240416,140800,1188778530,5420,5410,5430,5390,1086
|
|
20240416,140700,1182899870,5400,5380,5400,5350,5460
|
|
20240416,140600,1153486280,5380,5340,5400,5340,5542
|
|
20240416,140500,1123725660,5340,5350,5380,5330,2937
|
|
20240416,140400,1107994940,5340,5320,5350,5320,4059
|
|
20240416,140300,1086356700,5320,5310,5320,5310,1983
|
|
20240416,140200,1075807610,5290,5290,5300,5280,1575
|
|
20240416,140100,1067483670,5300,5310,5320,5300,673
|
|
20240416,140000,1063913330,5310,5290,5370,5290,6130
|
|
20240416,135900,1031236560,5280,5300,5300,5280,1739
|
|
20240416,135800,1022037500,5300,5300,5300,5290,54
|
|
20240416,135700,1021751360,5280,5280,5300,5280,754
|
|
20240416,135600,1017764220,5270,5270,5290,5240,7960
|
|
20240416,135500,975731600,5280,5260,5280,5260,68
|
|
20240416,135400,975373520,5260,5260,5260,5260,647
|
|
20240416,135300,971970300,5260,5260,5280,5260,1575
|
|
20240416,135200,963659480,5250,5210,5260,5210,3029
|
|
20240416,135100,947757620,5210,5240,5260,5210,2267
|
|
20240416,135000,935844880,5250,5210,5250,5210,703
|
|
20240416,134900,932174260,5240,5200,5240,5200,2000
|
|
20240416,134800,921714330,5200,5200,5210,5200,1463
|
|
20240416,134700,914106700,5180,5180,5220,5180,713
|
|
20240416,134600,910389090,5190,5190,5190,5180,364
|
|
20240416,134500,908501990,5190,5190,5190,5170,409
|
|
20240416,134400,906386210,5200,5210,5210,5200,214
|
|
20240416,134300,905273220,5190,5230,5230,5190,307
|
|
20240416,134200,903671520,5230,5220,5250,5200,4347
|
|
20240416,134100,880906670,5220,5150,5220,5150,2829
|
|
20240416,134000,866261170,5150,5210,5210,5120,8561
|
|
20240416,133900,822021240,5210,5210,5230,5180,2216
|
|
20240416,133800,810500070,5260,5370,5450,5120,16322
|
|
20240416,133700,724426430,5370,5140,5440,5140,22582
|
|
20240416,133600,605567920,5110,5100,5160,5100,3126
|
|
20240416,133500,589525430,5100,5100,5100,5100,1466
|
|
20240416,133400,582048830,5140,5090,5140,5070,3665
|
|
20240416,133300,563318110,5090,5090,5090,5090,7
|
|
20240416,133200,563282480,5090,5100,5100,5090,2017
|
|
20240416,133100,552996250,5090,5050,5090,5050,1141
|
|
20240416,133000,547229640,5050,5070,5090,5050,833
|
|
20240416,132900,542994600,5050,5090,5090,5050,301
|
|
20240416,132800,541468580,5090,5060,5090,5050,891
|
|
20240416,132700,536958280,5050,5060,5090,5050,3020
|
|
20240416,132600,521697310,5060,5120,5140,5060,4122
|
|
20240416,132500,500704010,5140,5210,5210,5070,10392
|
|
20240416,132400,447560970,5160,5040,5230,5040,19523
|
|
20240416,132300,347354420,5020,5020,5020,5020,0
|
|
20240416,132200,347354420,5020,5020,5020,5020,17
|
|
20240416,132100,347269080,5010,5010,5010,5010,4
|
|
20240416,132000,347249040,5010,5010,5010,5010,89
|
|
20240416,131900,346803150,5020,5020,5020,5020,0
|
|
20240416,131800,346803150,5020,5010,5020,5010,104
|
|
20240416,131700,346281110,5020,5020,5020,5020,0
|
|
20240416,131600,346281110,5020,5020,5020,5020,7
|
|
20240416,131500,346245970,5020,5020,5020,5010,16
|
|
20240416,131400,346165690,5020,5020,5020,5020,0
|
|
20240416,131300,346165690,5020,5020,5020,5020,0
|
|
20240416,131200,346165690,5020,5010,5020,5010,6
|
|
20240416,131100,346135620,5020,5020,5020,5020,1
|
|
20240416,131000,346130600,5010,5010,5010,5010,41
|
|
20240416,130900,345925190,5020,5020,5020,5020,1
|
|
20240416,130800,345920170,5010,5010,5010,5010,4
|
|
20240416,130700,345900130,5020,5020,5020,5020,108
|
|
20240416,130600,345357970,5020,5010,5020,5010,7
|
|
20240416,130500,345322890,5010,5010,5010,5010,4
|
|
20240416,130400,345302850,5020,5020,5020,5020,0
|
|
20240416,130300,345302850,5020,5020,5020,5020,140
|
|
20240416,130200,344600050,5010,5010,5010,5010,4
|
|
20240416,130100,344580010,5020,5020,5020,5020,112
|
|
20240416,130000,344017770,5030,5030,5030,5030,103
|
|
20240416,125900,343499680,5030,5030,5030,5030,101
|
|
20240416,125800,342991650,5040,5040,5040,5040,0
|
|
20240416,125700,342991650,5040,5040,5040,5040,0
|
|
20240416,125600,342991650,5040,5030,5040,5030,23
|
|
20240416,125500,342875770,5030,5030,5030,5030,310
|
|
20240416,125400,341316470,5040,5040,5040,5040,2
|
|
20240416,125300,341306390,5020,5020,5020,5020,104
|
|
20240416,125200,340784310,5040,5040,5040,5040,26
|
|
20240416,125100,340653270,5040,5040,5040,5040,29
|
|
20240416,125000,340507110,5040,5040,5040,5040,35
|
|
20240416,124900,340330710,5020,5040,5040,5020,5
|
|
20240416,124800,340305590,5020,5030,5030,5020,956
|
|
20240416,124700,335500910,5030,5030,5030,5030,24
|
|
20240416,124600,335380190,5030,5030,5030,5010,26
|
|
20240416,124500,335249490,5030,5030,5030,5030,1
|
|
20240416,124400,335244460,5000,5000,5000,5000,4959
|
|
20240416,124300,310449460,5000,5000,5000,4995,606
|
|
20240416,124200,307419485,4995,5020,5020,4995,1979
|
|
20240416,124100,297524720,5000,5000,5000,5000,0
|
|
20240416,124000,297524720,5000,5000,5000,5000,4
|
|
20240416,123900,297504720,5010,5010,5010,5010,0
|
|
20240416,123800,297504720,5010,5010,5010,5010,269
|
|
20240416,123700,296157030,5010,5000,5010,5000,5
|
|
20240416,123600,296132020,5010,5010,5010,5010,0
|
|
20240416,123500,296132020,5010,5010,5010,5010,1
|
|
20240416,123400,296127010,5010,5010,5010,5010,729
|
|
20240416,123300,292474720,5010,5010,5010,5010,4
|
|
20240416,123200,292454680,5040,5040,5040,5040,1
|
|
20240416,123100,292449640,5010,5010,5010,5010,3
|
|
20240416,123000,292434610,5010,5010,5010,5010,2
|
|
20240416,122900,292424590,5040,5010,5040,5010,1001
|
|
20240416,122800,287409550,5010,5010,5010,5010,207
|
|
20240416,122700,286372480,5010,5010,5010,5010,797
|
|
20240416,122600,282379510,5010,5010,5010,5010,100
|
|
20240416,122500,281878510,5010,5010,5010,5010,0
|
|
20240416,122400,281878510,5010,5010,5010,5010,4
|
|
20240416,122300,281858470,5040,5040,5040,5040,0
|
|
20240416,122200,281858470,5040,5040,5040,5040,0
|
|
20240416,122100,281858470,5040,5010,5040,5010,5
|
|
20240416,122000,281833390,5040,5040,5040,5040,200
|
|
20240416,121900,280825390,5010,5010,5010,5010,142
|
|
20240416,121800,280113970,5010,5010,5010,5010,358
|
|
20240416,121700,278320390,5010,5010,5010,5010,5
|
|
20240416,121600,278295340,5000,5010,5010,5000,200
|
|
20240416,121500,277295290,5040,5010,5040,5010,847
|
|
20240416,121400,273051520,5010,5030,5030,5010,36
|
|
20240416,121300,272870520,5020,5020,5020,5020,18
|
|
20240416,121200,272780160,5010,5010,5010,5010,3
|
|
20240416,121100,272765130,5010,5010,5010,5010,1
|
|
20240416,121000,272760120,5010,5010,5010,5010,1149
|
|
20240416,120900,267003630,5010,5010,5010,5010,0
|
|
20240416,120800,267003630,5010,5010,5010,5010,4
|
|
20240416,120700,266983590,5020,5020,5020,5020,3
|
|
20240416,120600,266968530,5010,5010,5010,5010,0
|
|
20240416,120500,266968530,5010,5010,5010,5010,157
|
|
20240416,120400,266181960,5020,5030,5030,5020,1017
|
|
20240416,120300,261076500,5020,5020,5020,5020,0
|
|
20240416,120200,261076500,5020,5020,5020,5020,1000
|
|
20240416,120100,256056500,5020,5020,5020,5020,500
|
|
20240416,120000,253546500,5020,5020,5020,5020,5
|
|
20240416,115900,253521400,5010,5010,5010,5010,0
|
|
20240416,115800,253521400,5010,5010,5010,5010,4
|
|
20240416,115700,253501360,5020,5020,5020,5020,0
|
|
20240416,115600,253501360,5020,5020,5020,5020,13
|
|
20240416,115500,253436100,5010,5010,5010,5010,5
|
|
20240416,115400,253411050,5010,5010,5010,5010,0
|
|
20240416,115300,253411050,5010,5010,5010,5010,0
|
|
20240416,115200,253411050,5010,5010,5010,5010,4
|
|
20240416,115100,253391010,5020,5020,5020,5020,0
|
|
20240416,115000,253391010,5020,5020,5020,5020,10
|
|
20240416,114900,253340810,5010,5020,5020,5010,505
|
|
20240416,114800,250805760,5020,5020,5020,5020,2
|
|
20240416,114700,250795720,5020,5020,5020,5020,0
|
|
20240416,114600,250795720,5020,5010,5020,5010,75
|
|
20240416,114500,250419960,5010,5010,5010,5010,0
|
|
20240416,114400,250419960,5010,5010,5010,5010,0
|
|
20240416,114300,250419960,5010,5010,5010,5010,0
|
|
20240416,114200,250419960,5010,5010,5010,5010,604
|
|
20240416,114100,247393920,5000,5010,5010,5000,301
|
|
20240416,114000,245888900,5010,5010,5010,5010,0
|
|
20240416,113900,245888900,5010,5010,5010,5010,4
|
|
20240416,113800,245868860,5010,5010,5010,5010,0
|
|
20240416,113700,245868860,5010,5010,5010,5010,0
|
|
20240416,113600,245868860,5010,5010,5010,5010,4
|
|
20240416,113500,245848820,5020,5020,5020,5020,0
|
|
20240416,113400,245848820,5020,5020,5020,5020,20
|
|
20240416,113300,245748420,5020,5000,5020,5000,624
|
|
20240416,113200,242619260,5010,5010,5010,5010,764
|
|
20240416,113100,238791620,5010,5010,5010,5010,5
|
|
20240416,113000,238766570,5010,5000,5010,5000,704
|
|
20240416,112900,235239570,5010,5010,5010,5010,40
|
|
20240416,112800,235039170,5000,5010,5010,5000,983
|
|
20240416,112700,230124140,5000,5000,5000,5000,4
|
|
20240416,112600,230104140,5010,5010,5010,5010,106
|
|
20240416,112500,229573080,5010,5010,5010,5010,50
|
|
20240416,112400,229322580,5010,5000,5010,5000,11
|
|
20240416,112300,229267480,5000,5000,5000,5000,4
|
|
20240416,112200,229247480,4995,4995,4995,4995,0
|
|
20240416,112100,229247480,4995,4995,4995,4995,0
|
|
20240416,112000,229247480,4995,5020,5020,4990,10698
|
|
20240416,111900,175786300,5050,5030,5050,5030,301
|
|
20240416,111800,174272250,5030,5030,5030,5030,61
|
|
20240416,111700,173965420,5030,5020,5030,5020,11
|
|
20240416,111600,173910130,5030,5020,5030,5020,75
|
|
20240416,111500,173533590,5020,5020,5020,5020,152
|
|
20240416,111400,172770550,5020,5000,5020,5000,2098
|
|
20240416,111300,162258670,5010,5010,5010,5010,12
|
|
20240416,111200,162198550,5010,5010,5010,5010,0
|
|
20240416,111100,162198550,5010,5010,5010,5010,344
|
|
20240416,111000,160475110,5010,5010,5010,5010,41
|
|
20240416,110900,160269700,5010,5010,5010,5010,0
|
|
20240416,110800,160269700,5010,5010,5010,5010,0
|
|
20240416,110700,160269700,5010,5020,5020,5010,604
|
|
20240416,110600,157237660,5010,5010,5010,5010,65
|
|
20240416,110500,156912010,5020,5010,5020,5010,98
|
|
20240416,110400,156420730,5010,5010,5020,5010,1031
|
|
20240416,110300,151255190,5010,5010,5010,5010,1100
|
|
20240416,110200,145744190,5020,5020,5020,5020,1
|
|
20240416,110100,145739170,5020,5010,5020,5010,17
|
|
20240416,110000,145653870,5020,5020,5020,5020,74
|
|
20240416,105900,145282390,5020,5030,5030,5020,374
|
|
20240416,105800,143404890,5030,5020,5030,5020,5
|
|
20240416,105700,143379780,5030,5030,5030,5030,221
|
|
20240416,105600,142268150,5040,5040,5040,5040,0
|
|
20240416,105500,142268150,5040,5020,5040,5010,3788
|
|
20240416,105400,123271070,5030,5030,5030,5030,111
|
|
20240416,105300,122712740,5040,5040,5040,5040,20
|
|
20240416,105200,122611940,5040,5030,5040,5030,5
|
|
20240416,105100,122586780,5030,5040,5040,5030,131
|
|
20240416,105000,121927750,5040,5040,5040,5040,1
|
|
20240416,104900,121922710,5040,5040,5040,5040,0
|
|
20240416,104800,121922710,5040,5050,5050,5040,27
|
|
20240416,104700,121786430,5050,5050,5050,5050,0
|
|
20240416,104600,121786430,5050,5050,5050,5050,0
|
|
20240416,104500,121786430,5050,5030,5050,5030,283
|
|
20240416,104400,120362910,5040,5040,5040,5040,1
|
|
20240416,104300,120357870,5040,5030,5040,5030,40
|
|
20240416,104200,120156470,5040,5020,5040,5020,5
|
|
20240416,104100,120131350,5050,5050,5050,5050,0
|
|
20240416,104000,120131350,5050,5050,5050,5050,10
|
|
20240416,103900,120080850,5050,5040,5050,5040,105
|
|
20240416,103800,119550640,5060,5060,5060,5020,2924
|
|
20240416,103700,104850000,5050,5060,5060,5050,504
|
|
20240416,103600,102304780,5060,5040,5060,5040,16
|
|
20240416,103500,102223920,5040,5060,5060,5040,2123
|
|
20240416,103400,91520820,5060,5060,5060,5060,0
|
|
20240416,103300,91520820,5060,5060,5060,5060,199
|
|
20240416,103200,90513880,5050,5050,5050,5050,7
|
|
20240416,103100,90478530,5050,5060,5060,5050,230
|
|
20240416,103000,89316830,5060,5060,5070,5060,22
|
|
20240416,102900,89205320,5060,5070,5070,5060,3
|
|
20240416,102800,89190130,5060,5060,5060,5060,25
|
|
20240416,102700,89063630,5040,5060,5060,5040,1546
|
|
20240416,102600,81256430,5060,5090,5090,5060,1093
|
|
20240416,102500,75721360,5100,5100,5100,5100,0
|
|
20240416,102400,75721360,5100,5070,5100,5070,751
|
|
20240416,102300,71913760,5080,5080,5080,5080,1010
|
|
20240416,102200,66782960,5090,5080,5090,5080,462
|
|
20240416,102100,64435800,5090,5090,5090,5090,0
|
|
20240416,102000,64435800,5090,5090,5090,5090,46
|
|
20240416,101900,64201660,5100,5100,5100,5100,0
|
|
20240416,101800,64201660,5100,5100,5100,5100,0
|
|
20240416,101700,64201660,5100,5110,5110,5100,121
|
|
20240416,101600,63584550,5110,5120,5120,5110,7
|
|
20240416,101500,63548730,5120,5120,5120,5120,1
|
|
20240416,101400,63543610,5120,5120,5120,5120,0
|
|
20240416,101300,63543610,5120,5100,5120,5100,5
|
|
20240416,101200,63518090,5110,5110,5110,5110,0
|
|
20240416,101100,63518090,5110,5110,5110,5110,100
|
|
20240416,101000,63007090,5110,5100,5110,5100,6
|
|
20240416,100900,62976480,5100,5080,5120,5080,487
|
|
20240416,100800,60487350,5080,5080,5080,5080,200
|
|
20240416,100700,59471350,5080,5080,5080,5070,25
|
|
20240416,100600,59344400,5080,5080,5080,5080,1
|
|
20240416,100500,59339320,5080,5080,5080,5080,3
|
|
20240416,100400,59324080,5080,5090,5090,5080,553
|
|
20240416,100300,56514810,5110,5110,5110,5110,1
|
|
20240416,100200,56509700,5110,5110,5110,5110,0
|
|
20240416,100100,56509700,5110,5090,5110,5090,5
|
|
20240416,100000,56484230,5110,5110,5110,5110,0
|
|
20240416,095900,56484230,5110,5110,5110,5110,0
|
|
20240416,095800,56484230,5110,5110,5110,5110,1
|
|
20240416,095700,56479120,5080,5100,5100,5080,104
|
|
20240416,095600,55948800,5100,5100,5100,5100,1255
|
|
20240416,095500,49548300,5090,5090,5090,5090,1203
|
|
20240416,095400,43425030,5090,5090,5090,5090,1005
|
|
20240416,095300,38309580,5100,5100,5100,5100,566
|
|
20240416,095200,35422980,5100,5100,5100,5100,500
|
|
20240416,095100,32872980,5100,5100,5100,5100,1
|
|
20240416,095000,32867880,5100,5100,5100,5100,20
|
|
20240416,094900,32765880,5100,5100,5100,5100,0
|
|
20240416,094800,32765880,5100,5100,5100,5100,51
|
|
20240416,094700,32505780,5100,5100,5100,5100,18
|
|
20240416,094600,32413980,5100,5100,5100,5100,13
|
|
20240416,094500,32347680,5100,5100,5100,5100,0
|
|
20240416,094400,32347680,5100,5100,5100,5100,0
|
|
20240416,094300,32347680,5100,5100,5100,5100,10
|
|
20240416,094200,32296680,5100,5090,5100,5090,15
|
|
20240416,094100,32220320,5090,5090,5090,5090,0
|
|
20240416,094000,32220320,5090,5090,5090,5090,862
|
|
20240416,093900,27832740,5090,5090,5090,5080,110
|
|
20240416,093800,27273840,5090,5090,5090,5090,4
|
|
20240416,093700,27253480,5090,5090,5090,5090,1
|
|
20240416,093600,27248390,5090,5090,5090,5090,50
|
|
20240416,093500,26993890,5080,5080,5080,5070,743
|
|
20240416,093400,23219940,5090,5090,5090,5090,1
|
|
20240416,093300,23214850,5100,5100,5100,5100,0
|
|
20240416,093200,23214850,5100,5100,5100,5100,1
|
|
20240416,093100,23209750,5090,5100,5100,5090,22
|
|
20240416,093000,23097760,5100,5100,5100,5100,0
|
|
20240416,092900,23097760,5100,5100,5100,5100,1
|
|
20240416,092800,23092660,5100,5100,5100,5100,0
|
|
20240416,092700,23092660,5100,5100,5100,5100,0
|
|
20240416,092600,23092660,5100,5090,5100,5080,11
|
|
20240416,092500,23036680,5090,5090,5090,5090,13
|
|
20240416,092400,22970510,5100,5100,5100,5100,45
|
|
20240416,092300,22741010,5100,5100,5100,5100,100
|
|
20240416,092200,22231010,5100,5090,5100,5090,35
|
|
20240416,092100,22052820,5100,5090,5100,5090,8
|
|
20240416,092000,22012070,5070,5100,5100,5070,305
|
|
20240416,091900,20464500,5100,5100,5100,5100,1001
|
|
20240416,091800,15359400,5100,5100,5100,5100,0
|
|
20240416,091700,15359400,5100,5090,5100,5090,400
|
|
20240416,091600,13320380,5090,5070,5090,5060,151
|
|
20240416,091500,12555230,5050,5080,5080,5050,1000
|
|
20240416,091400,7488960,5090,5090,5090,5090,101
|
|
20240416,091300,6974870,5100,5100,5100,5100,6
|
|
20240416,091200,6944270,5080,5100,5100,5080,470
|
|
20240416,091100,4549560,5100,5110,5110,5100,79
|
|
20240416,091000,4146650,5110,5100,5110,5100,73
|
|
20240416,090900,3774050,5110,5110,5110,5110,53
|
|
20240416,090800,3503220,5120,5120,5120,5120,147
|
|
20240416,090700,2750580,5120,5120,5120,5120,99
|
|
20240416,090600,2243700,5120,5140,5140,5120,332
|
|
20240416,090500,541240,5160,5160,5160,5160,0
|
|
20240416,090400,541240,5160,5130,5160,5130,38
|
|
20240416,090300,345700,5150,5150,5150,5150,2
|
|
20240416,090200,335400,5160,5160,5160,5160,0
|
|
20240416,090100,335400,5160,5160,5160,5160,0
|
|
20240416,090000,335400,5160,5160,5160,5160,65
|