598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,185500,631819500,5450,5450,5450,5450,2708
|
|
20240417,185400,631819500,5450,5450,5450,5450,0
|
|
20240417,185300,631819500,5450,5450,5450,5450,0
|
|
20240417,185200,631819500,5450,5450,5450,5450,0
|
|
20240417,185100,631819500,5450,5450,5450,5450,0
|
|
20240417,185000,631819500,5450,5450,5450,5450,0
|
|
20240417,184900,631819500,5450,5450,5450,5450,0
|
|
20240417,184800,631819500,5450,5450,5450,5450,0
|
|
20240417,184700,631819500,5450,5450,5450,5450,0
|
|
20240417,184600,631819500,5450,5450,5450,5450,0
|
|
20240417,184500,631819500,5450,5450,5450,5450,0
|
|
20240417,184400,631819500,5450,5450,5450,5450,0
|
|
20240417,184300,631819500,5450,5450,5450,5450,0
|
|
20240417,184200,631819500,5450,5450,5450,5450,0
|
|
20240417,184100,631819500,5450,5450,5450,5450,0
|
|
20240417,184000,631819500,5450,5450,5450,5450,0
|
|
20240417,183900,631819500,5450,5450,5450,5450,0
|
|
20240417,183800,631819500,5450,5450,5450,5450,0
|
|
20240417,183700,631819500,5450,5450,5450,5450,0
|
|
20240417,183600,631819500,5450,5450,5450,5450,0
|
|
20240417,183500,631819500,5450,5450,5450,5450,0
|
|
20240417,183400,631819500,5450,5450,5450,5450,0
|
|
20240417,183300,631819500,5450,5450,5450,5450,0
|
|
20240417,183200,631819500,5450,5450,5450,5450,0
|
|
20240417,183100,631819500,5450,5450,5450,5450,0
|
|
20240417,183000,631819500,5450,5450,5450,5450,0
|
|
20240417,182900,631819500,5450,5450,5450,5450,0
|
|
20240417,182800,631819500,5450,5450,5450,5450,0
|
|
20240417,182700,631819500,5450,5450,5450,5450,0
|
|
20240417,182600,631819500,5450,5450,5450,5450,0
|
|
20240417,182500,631819500,5450,5450,5450,5450,2708
|
|
20240417,182400,631819500,5450,5450,5450,5450,0
|
|
20240417,182300,631819500,5450,5450,5450,5450,0
|
|
20240417,182200,631819500,5450,5450,5450,5450,0
|
|
20240417,182100,631819500,5450,5450,5450,5450,0
|
|
20240417,182000,631819500,5450,5450,5450,5450,0
|
|
20240417,181900,631819500,5450,5450,5450,5450,0
|
|
20240417,181800,631819500,5450,5450,5450,5450,0
|
|
20240417,181700,631819500,5450,5450,5450,5450,0
|
|
20240417,181600,631819500,5450,5450,5450,5450,0
|
|
20240417,181500,631819500,5450,5450,5450,5450,0
|
|
20240417,181400,631819500,5450,5450,5450,5450,0
|
|
20240417,181300,631819500,5450,5450,5450,5450,0
|
|
20240417,181200,631819500,5450,5450,5450,5450,0
|
|
20240417,181100,631819500,5450,5450,5450,5450,0
|
|
20240417,181000,631819500,5450,5450,5450,5450,0
|
|
20240417,180900,631819500,5450,5450,5450,5450,0
|
|
20240417,180800,631819500,5450,5450,5450,5450,0
|
|
20240417,180700,631819500,5450,5450,5450,5450,0
|
|
20240417,180600,631819500,5450,5450,5450,5450,0
|
|
20240417,180500,631819500,5450,5450,5450,5450,0
|
|
20240417,180400,631819500,5450,5450,5450,5450,0
|
|
20240417,180300,631819500,5450,5450,5450,5450,0
|
|
20240417,180200,631819500,5450,5450,5450,5450,0
|
|
20240417,180100,631819500,5450,5450,5450,5450,0
|
|
20240417,180000,631819500,5450,5450,5450,5450,0
|
|
20240417,175900,631819500,5450,5450,5450,5450,0
|
|
20240417,175800,631819500,5450,5450,5450,5450,0
|
|
20240417,175700,631819500,5450,5450,5450,5450,0
|
|
20240417,175600,631819500,5450,5450,5450,5450,0
|
|
20240417,175500,631819500,5450,5450,5450,5450,2708
|
|
20240417,175400,631819500,5450,5450,5450,5450,0
|
|
20240417,175300,631819500,5450,5450,5450,5450,0
|
|
20240417,175200,631819500,5450,5450,5450,5450,0
|
|
20240417,175100,631819500,5450,5450,5450,5450,0
|
|
20240417,175000,631819500,5450,5450,5450,5450,0
|
|
20240417,174900,631819500,5450,5450,5450,5450,0
|
|
20240417,174800,631819500,5450,5450,5450,5450,0
|
|
20240417,174700,631819500,5450,5450,5450,5450,0
|
|
20240417,174600,631819500,5450,5450,5450,5450,0
|
|
20240417,174500,631819500,5450,5450,5450,5450,0
|
|
20240417,174400,631819500,5450,5450,5450,5450,0
|
|
20240417,174300,631819500,5450,5450,5450,5450,0
|
|
20240417,174200,631819500,5450,5450,5450,5450,0
|
|
20240417,174100,631819500,5450,5450,5450,5450,0
|
|
20240417,174000,631819500,5450,5450,5450,5450,0
|
|
20240417,173900,631819500,5450,5450,5450,5450,0
|
|
20240417,173800,631819500,5450,5450,5450,5450,0
|
|
20240417,173700,631819500,5450,5450,5450,5450,0
|
|
20240417,173600,631819500,5450,5450,5450,5450,0
|
|
20240417,173500,631819500,5450,5450,5450,5450,0
|
|
20240417,173400,631819500,5450,5450,5450,5450,0
|
|
20240417,173300,631819500,5450,5450,5450,5450,0
|
|
20240417,173200,631819500,5450,5450,5450,5450,0
|
|
20240417,173100,631819500,5450,5450,5450,5450,0
|
|
20240417,173000,631819500,5450,5450,5450,5450,0
|
|
20240417,172900,631819500,5450,5450,5450,5450,0
|
|
20240417,172800,631819500,5450,5450,5450,5450,0
|
|
20240417,172700,631819500,5450,5450,5450,5450,0
|
|
20240417,172600,631819500,5450,5450,5450,5450,0
|
|
20240417,172500,631819500,5450,5450,5450,5450,2708
|
|
20240417,172400,631819500,5450,5450,5450,5450,0
|
|
20240417,172300,631819500,5450,5450,5450,5450,0
|
|
20240417,172200,631819500,5450,5450,5450,5450,0
|
|
20240417,172100,631819500,5450,5450,5450,5450,0
|
|
20240417,172000,631819500,5450,5450,5450,5450,0
|
|
20240417,171900,631819500,5450,5450,5450,5450,0
|
|
20240417,171800,631819500,5450,5450,5450,5450,0
|
|
20240417,171700,631819500,5450,5450,5450,5450,0
|
|
20240417,171600,631819500,5450,5450,5450,5450,0
|
|
20240417,171500,631819500,5450,5450,5450,5450,0
|
|
20240417,171400,631819500,5450,5450,5450,5450,0
|
|
20240417,171300,631819500,5450,5450,5450,5450,0
|
|
20240417,171200,631819500,5450,5450,5450,5450,0
|
|
20240417,171100,631819500,5450,5450,5450,5450,0
|
|
20240417,171000,631819500,5450,5450,5450,5450,0
|
|
20240417,170900,631819500,5450,5450,5450,5450,0
|
|
20240417,170800,631819500,5450,5450,5450,5450,0
|
|
20240417,170700,631819500,5450,5450,5450,5450,0
|
|
20240417,170600,631819500,5450,5450,5450,5450,0
|
|
20240417,170500,631819500,5450,5450,5450,5450,0
|
|
20240417,170400,631819500,5450,5450,5450,5450,0
|
|
20240417,170300,631819500,5450,5450,5450,5450,0
|
|
20240417,170200,631819500,5450,5450,5450,5450,0
|
|
20240417,170100,631819500,5450,5450,5450,5450,0
|
|
20240417,170000,631819500,5450,5450,5450,5450,0
|
|
20240417,165900,631819500,5450,5450,5450,5450,0
|
|
20240417,165800,631819500,5450,5450,5450,5450,0
|
|
20240417,165700,631819500,5450,5450,5450,5450,0
|
|
20240417,165600,631819500,5450,5450,5450,5450,0
|
|
20240417,165500,631819500,5450,5450,5450,5450,2708
|
|
20240417,165400,631819500,5450,5450,5450,5450,0
|
|
20240417,165300,631819500,5450,5450,5450,5450,0
|
|
20240417,165200,631819500,5450,5450,5450,5450,0
|
|
20240417,165100,631819500,5450,5450,5450,5450,0
|
|
20240417,165000,631819500,5450,5450,5450,5450,0
|
|
20240417,164900,631819500,5450,5450,5450,5450,0
|
|
20240417,164800,631819500,5450,5450,5450,5450,0
|
|
20240417,164700,631819500,5450,5450,5450,5450,0
|
|
20240417,164600,631819500,5450,5450,5450,5450,0
|
|
20240417,164500,631819500,5450,5450,5450,5450,0
|
|
20240417,164400,631819500,5450,5450,5450,5450,0
|
|
20240417,164300,631819500,5450,5450,5450,5450,0
|
|
20240417,164200,631819500,5450,5450,5450,5450,0
|
|
20240417,164100,631819500,5450,5450,5450,5450,0
|
|
20240417,164000,631819500,5450,5450,5450,5450,0
|
|
20240417,163900,631819500,5450,5450,5450,5450,0
|
|
20240417,163800,631819500,5450,5450,5450,5450,0
|
|
20240417,163700,631819500,5450,5450,5450,5450,0
|
|
20240417,163600,631819500,5450,5450,5450,5450,0
|
|
20240417,163500,631819500,5450,5450,5450,5450,0
|
|
20240417,163400,631819500,5450,5450,5450,5450,0
|
|
20240417,163300,631819500,5450,5450,5450,5450,0
|
|
20240417,163200,631819500,5450,5450,5450,5450,0
|
|
20240417,163100,631819500,5450,5450,5450,5450,0
|
|
20240417,163000,631819500,5450,5450,5450,5450,0
|
|
20240417,162900,631819500,5450,5450,5450,5450,0
|
|
20240417,162800,631819500,5450,5450,5450,5450,0
|
|
20240417,162700,631819500,5450,5450,5450,5450,0
|
|
20240417,162600,631819500,5450,5450,5450,5450,0
|
|
20240417,162500,631819500,5450,5450,5450,5450,2708
|
|
20240417,162400,631819500,5450,5450,5450,5450,0
|
|
20240417,162300,631819500,5450,5450,5450,5450,0
|
|
20240417,162200,631819500,5450,5450,5450,5450,0
|
|
20240417,162100,631819500,5450,5450,5450,5450,0
|
|
20240417,162000,631819500,5450,5450,5450,5450,0
|
|
20240417,161900,631819500,5450,5450,5450,5450,0
|
|
20240417,161800,631819500,5450,5450,5450,5450,0
|
|
20240417,161700,631819500,5450,5450,5450,5450,0
|
|
20240417,161600,631819500,5450,5450,5450,5450,0
|
|
20240417,161500,631819500,5450,5450,5450,5450,0
|
|
20240417,161400,631819500,5450,5450,5450,5450,0
|
|
20240417,161300,631819500,5450,5450,5450,5450,0
|
|
20240417,161200,631819500,5450,5450,5450,5450,0
|
|
20240417,161100,631819500,5450,5450,5450,5450,0
|
|
20240417,161000,631819500,5450,5450,5450,5450,0
|
|
20240417,160900,631819500,5450,5450,5450,5450,0
|
|
20240417,160800,631819500,5450,5450,5450,5450,0
|
|
20240417,160700,631819500,5450,5450,5450,5450,0
|
|
20240417,160600,631819500,5450,5450,5450,5450,0
|
|
20240417,160500,631819500,5450,5450,5450,5450,0
|
|
20240417,160400,631819500,5450,5450,5450,5450,0
|
|
20240417,160300,631819500,5450,5450,5450,5450,0
|
|
20240417,160200,631819500,5450,5450,5450,5450,0
|
|
20240417,160100,631819500,5450,5450,5450,5450,0
|
|
20240417,160000,631819500,5450,5450,5450,5450,0
|
|
20240417,155900,631819500,5450,5450,5450,5450,0
|
|
20240417,155800,631819500,5450,5450,5450,5450,0
|
|
20240417,155700,631819500,5450,5450,5450,5450,0
|
|
20240417,155600,631819500,5450,5450,5450,5450,0
|
|
20240417,155500,631819500,5450,5450,5450,5450,2708
|
|
20240417,155400,631819500,5450,5450,5450,5450,0
|
|
20240417,155300,631819500,5450,5450,5450,5450,0
|
|
20240417,155200,631819500,5450,5450,5450,5450,0
|
|
20240417,155100,631819500,5450,5450,5450,5450,0
|
|
20240417,155000,631819500,5450,5450,5450,5450,0
|
|
20240417,154900,631819500,5450,5450,5450,5450,0
|
|
20240417,154800,631819500,5450,5450,5450,5450,0
|
|
20240417,154700,631819500,5450,5450,5450,5450,0
|
|
20240417,154600,631819500,5450,5450,5450,5450,0
|
|
20240417,154500,631819500,5450,5450,5450,5450,0
|
|
20240417,154400,631819500,5450,5450,5450,5450,0
|
|
20240417,154300,631819500,5450,5450,5450,5450,0
|
|
20240417,154200,631819500,5450,5450,5450,5450,0
|
|
20240417,154100,631819500,5450,5450,5450,5450,0
|
|
20240417,154000,631819500,5450,5450,5450,5450,0
|
|
20240417,153900,631819500,5450,5450,5450,5450,0
|
|
20240417,153800,631819500,5450,5450,5450,5450,0
|
|
20240417,153700,631819500,5450,5450,5450,5450,0
|
|
20240417,153600,631819500,5450,5450,5450,5450,0
|
|
20240417,153500,631819500,5450,5450,5450,5450,0
|
|
20240417,153400,631819500,5450,5450,5450,5450,0
|
|
20240417,153300,631819500,5450,5450,5450,5450,0
|
|
20240417,153200,631819500,5450,5450,5450,5450,0
|
|
20240417,153100,631819500,5450,5450,5450,5450,0
|
|
20240417,153000,631819500,5450,5450,5450,5450,2708
|
|
20240417,152900,617060900,5450,5450,5450,5450,0
|
|
20240417,152800,617060900,5450,5450,5450,5450,0
|
|
20240417,152700,617060900,5450,5450,5450,5450,0
|
|
20240417,152600,617060900,5450,5450,5450,5450,0
|
|
20240417,152500,617060900,5450,5450,5450,5450,0
|
|
20240417,152400,617060900,5450,5450,5450,5450,0
|
|
20240417,152300,617060900,5450,5450,5450,5450,0
|
|
20240417,152200,617060900,5450,5450,5450,5450,0
|
|
20240417,152100,617060900,5450,5450,5450,5450,0
|
|
20240417,152000,617060900,5450,5450,5450,5450,0
|
|
20240417,151900,617060900,5450,5450,5450,5440,247
|
|
20240417,151800,615715840,5450,5480,5490,5450,2324
|
|
20240417,151700,602985890,5490,5480,5490,5480,14
|
|
20240417,151600,602909060,5480,5490,5490,5480,74
|
|
20240417,151500,602503320,5480,5490,5490,5480,85
|
|
20240417,151400,602037280,5480,5480,5480,5480,52
|
|
20240417,151300,601752320,5480,5490,5490,5480,190
|
|
20240417,151200,600711070,5490,5490,5490,5480,58
|
|
20240417,151100,600393150,5490,5490,5490,5490,48
|
|
20240417,151000,600129630,5480,5480,5480,5480,4
|
|
20240417,150900,600107710,5490,5490,5490,5490,6
|
|
20240417,150800,600074770,5490,5490,5490,5490,8
|
|
20240417,150700,600030850,5490,5490,5490,5490,51
|
|
20240417,150600,599750860,5490,5490,5490,5480,8
|
|
20240417,150500,599706970,5490,5490,5490,5480,38
|
|
20240417,150400,599498450,5480,5480,5480,5480,3
|
|
20240417,150300,599482010,5480,5480,5480,5480,3
|
|
20240417,150200,599465570,5500,5490,5500,5490,218
|
|
20240417,150100,598268660,5470,5470,5470,5470,0
|
|
20240417,150000,598268660,5470,5470,5470,5470,0
|
|
20240417,145900,598268660,5470,5470,5470,5470,4
|
|
20240417,145800,598246780,5500,5500,5500,5500,8
|
|
20240417,145700,598202780,5480,5480,5480,5480,636
|
|
20240417,145600,594717500,5480,5480,5500,5480,206
|
|
20240417,145500,593588560,5500,5480,5500,5480,724
|
|
20240417,145400,589620960,5480,5480,5480,5480,0
|
|
20240417,145300,589620960,5480,5480,5480,5480,0
|
|
20240417,145200,589620960,5480,5480,5480,5460,15
|
|
20240417,145100,589538840,5480,5480,5480,5480,0
|
|
20240417,145000,589538840,5480,5480,5480,5480,0
|
|
20240417,144900,589538840,5480,5460,5480,5460,7
|
|
20240417,144800,589500540,5480,5480,5480,5480,7
|
|
20240417,144700,589462180,5480,5480,5480,5480,0
|
|
20240417,144600,589462180,5480,5480,5480,5480,4
|
|
20240417,144500,589440260,5480,5480,5480,5460,7
|
|
20240417,144400,589401980,5480,5480,5480,5480,0
|
|
20240417,144300,589401980,5480,5480,5480,5480,0
|
|
20240417,144200,589401980,5480,5460,5480,5460,13
|
|
20240417,144100,589330800,5480,5480,5480,5480,0
|
|
20240417,144000,589330800,5480,5480,5480,5480,3
|
|
20240417,143900,589314360,5480,5480,5480,5480,5
|
|
20240417,143800,589286960,5480,5480,5480,5460,12
|
|
20240417,143700,589221280,5480,5490,5490,5480,410
|
|
20240417,143600,586973960,5500,5490,5500,5490,22
|
|
20240417,143500,586853130,5500,5490,5500,5490,6
|
|
20240417,143400,586820160,5510,5510,5510,5510,0
|
|
20240417,143300,586820160,5510,5510,5510,5510,10
|
|
20240417,143200,586765060,5510,5510,5510,5510,10
|
|
20240417,143100,586709960,5480,5480,5510,5480,305
|
|
20240417,143000,585038530,5480,5480,5480,5480,0
|
|
20240417,142900,585038530,5480,5510,5510,5480,84
|
|
20240417,142800,584576200,5510,5480,5510,5480,28
|
|
20240417,142700,584422520,5480,5480,5480,5480,16
|
|
20240417,142600,584334840,5480,5480,5510,5480,23
|
|
20240417,142500,584208710,5480,5480,5510,5480,20
|
|
20240417,142400,584099020,5480,5480,5480,5480,19
|
|
20240417,142300,583994900,5480,5480,5480,5480,17
|
|
20240417,142200,583901740,5510,5480,5510,5480,28
|
|
20240417,142100,583747970,5480,5480,5480,5480,20
|
|
20240417,142000,583638370,5480,5500,5500,5480,97
|
|
20240417,141900,583105210,5500,5480,5500,5480,203
|
|
20240417,141800,581989050,5500,5480,5500,5480,24
|
|
20240417,141700,581857370,5480,5480,5480,5480,20
|
|
20240417,141600,581747770,5500,5510,5510,5480,12
|
|
20240417,141500,581681910,5480,5480,5490,5480,24
|
|
20240417,141400,581550320,5490,5480,5490,5480,14
|
|
20240417,141300,581473590,5480,5480,5480,5480,16
|
|
20240417,141200,581385910,5510,5510,5510,5480,30
|
|
20240417,141100,581221210,5480,5480,5480,5480,17
|
|
20240417,141000,581128050,5480,5510,5510,5480,99
|
|
20240417,140900,580583130,5510,5480,5510,5480,204
|
|
20240417,140800,579459600,5510,5480,5510,5480,205
|
|
20240417,140700,578330560,5510,5510,5510,5480,464
|
|
20240417,140600,575774520,5510,5480,5510,5480,20
|
|
20240417,140500,575664830,5480,5480,5510,5480,20
|
|
20240417,140400,575555140,5480,5480,5490,5480,451
|
|
20240417,140300,573083590,5480,5490,5490,5480,13
|
|
20240417,140200,573012250,5510,5510,5510,5510,19
|
|
20240417,140100,572907560,5490,5490,5490,5490,38
|
|
20240417,140000,572698940,5500,5520,5520,5500,252
|
|
20240417,135900,571311340,5530,5510,5530,5500,500
|
|
20240417,135800,568560590,5530,5530,5530,5530,9
|
|
20240417,135700,568510820,5500,5500,5500,5500,0
|
|
20240417,135600,568510820,5500,5530,5530,5500,11
|
|
20240417,135500,568450080,5530,5530,5530,5530,3
|
|
20240417,135400,568433490,5500,5500,5500,5500,10
|
|
20240417,135300,568378490,5500,5500,5500,5500,4
|
|
20240417,135200,568356490,5530,5530,5530,5530,12
|
|
20240417,135100,568290130,5530,5530,5530,5530,0
|
|
20240417,135000,568290130,5530,5530,5530,5530,5
|
|
20240417,134900,568262480,5500,5530,5530,5500,7
|
|
20240417,134800,568223860,5530,5520,5530,5520,601
|
|
20240417,134700,564906260,5520,5530,5530,5520,145
|
|
20240417,134600,564105560,5530,5510,5550,5510,1076
|
|
20240417,134500,558147360,5520,5520,5520,5520,532
|
|
20240417,134400,555210720,5510,5510,5510,5510,0
|
|
20240417,134300,555210720,5510,5510,5510,5510,25
|
|
20240417,134200,555072970,5510,5510,5510,5500,15
|
|
20240417,134100,554990350,5500,5500,5500,5500,0
|
|
20240417,134000,554990350,5500,5500,5500,5500,10
|
|
20240417,133900,554935350,5500,5500,5500,5480,78
|
|
20240417,133800,554506430,5510,5500,5520,5490,659
|
|
20240417,133700,550880730,5500,5490,5500,5490,9570
|
|
20240417,133600,498282450,5490,5490,5490,5490,3
|
|
20240417,133500,498265980,5480,5490,5490,5480,6
|
|
20240417,133400,498233070,5490,5480,5490,5480,180
|
|
20240417,133300,497246460,5490,5490,5490,5490,0
|
|
20240417,133200,497246460,5490,5490,5490,5480,14
|
|
20240417,133100,497169640,5480,5480,5480,5480,0
|
|
20240417,133000,497169640,5480,5490,5490,5480,86
|
|
20240417,132900,496697560,5490,5490,5490,5490,4
|
|
20240417,132800,496675600,5480,5480,5490,5480,12
|
|
20240417,132700,496609760,5480,5490,5490,5480,151
|
|
20240417,132600,495781950,5490,5490,5490,5490,9
|
|
20240417,132500,495732540,5490,5480,5490,5480,7
|
|
20240417,132400,495694150,5480,5480,5480,5480,75
|
|
20240417,132300,495283150,5490,5490,5490,5490,0
|
|
20240417,132200,495283150,5490,5460,5490,5460,662
|
|
20240417,132100,491655410,5480,5480,5480,5480,0
|
|
20240417,132000,491655410,5480,5480,5480,5480,80
|
|
20240417,131900,491217010,5480,5470,5480,5460,305
|
|
20240417,131800,489550060,5480,5470,5480,5470,12
|
|
20240417,131700,489484350,5480,5480,5480,5480,49
|
|
20240417,131600,489215830,5480,5480,5480,5480,3
|
|
20240417,131500,489199390,5480,5470,5480,5470,6
|
|
20240417,131400,489166540,5480,5480,5480,5480,543
|
|
20240417,131300,486190900,5480,5480,5480,5480,400
|
|
20240417,131200,483998900,5480,5480,5480,5480,10
|
|
20240417,131100,483944100,5470,5470,5470,5470,4
|
|
20240417,131000,483922220,5480,5480,5480,5480,280
|
|
20240417,130900,482387820,5480,5480,5480,5480,503
|
|
20240417,130800,479631380,5480,5470,5480,5470,11
|
|
20240417,130700,479571130,5480,5480,5480,5480,32
|
|
20240417,130600,479395770,5480,5480,5480,5480,24
|
|
20240417,130500,479264250,5480,5470,5480,5470,24
|
|
20240417,130400,479132950,5470,5470,5470,5470,10
|
|
20240417,130300,479078250,5480,5480,5480,5480,0
|
|
20240417,130200,479078250,5480,5480,5480,5480,363
|
|
20240417,130100,477089010,5490,5480,5490,5480,45
|
|
20240417,130000,476841990,5490,5490,5490,5490,148
|
|
20240417,125900,476029470,5490,5490,5490,5490,5
|
|
20240417,125800,476002020,5490,5490,5490,5490,8
|
|
20240417,125700,475958100,5480,5490,5490,5480,31
|
|
20240417,125600,475787940,5490,5490,5490,5490,3
|
|
20240417,125500,475771470,5490,5490,5490,5490,3
|
|
20240417,125400,475755000,5480,5480,5480,5480,4
|
|
20240417,125300,475733080,5490,5490,5490,5490,0
|
|
20240417,125200,475733080,5490,5490,5490,5490,10
|
|
20240417,125100,475678180,5480,5480,5480,5480,0
|
|
20240417,125000,475678180,5480,5480,5480,5480,3
|
|
20240417,124900,475661740,5480,5490,5490,5480,56
|
|
20240417,124800,475354810,5490,5490,5490,5490,8
|
|
20240417,124700,475310890,5480,5480,5480,5480,32
|
|
20240417,124600,475135530,5480,5480,5480,5480,5
|
|
20240417,124500,475108130,5480,5480,5480,5480,13
|
|
20240417,124400,475036890,5480,5480,5480,5480,298
|
|
20240417,124300,473403850,5480,5480,5480,5480,173
|
|
20240417,124200,472455810,5480,5490,5490,5480,12
|
|
20240417,124100,472389950,5480,5480,5480,5480,0
|
|
20240417,124000,472389950,5480,5480,5480,5470,286
|
|
20240417,123900,470822710,5480,5480,5480,5480,3
|
|
20240417,123800,470806270,5480,5480,5480,5480,13
|
|
20240417,123700,470735030,5480,5480,5480,5480,278
|
|
20240417,123600,469211590,5480,5480,5490,5480,155
|
|
20240417,123500,468362160,5480,5480,5480,5480,8
|
|
20240417,123400,468318320,5480,5480,5480,5480,186
|
|
20240417,123300,467299040,5480,5480,5480,5480,154
|
|
20240417,123200,466455120,5490,5490,5490,5490,10
|
|
20240417,123100,466400220,5480,5460,5480,5460,300
|
|
20240417,123000,464758220,5460,5480,5480,5460,202
|
|
20240417,122900,463653260,5460,5480,5480,5460,8
|
|
20240417,122800,463609480,5480,5480,5480,5480,187
|
|
20240417,122700,462584720,5490,5490,5490,5490,27
|
|
20240417,122600,462436490,5490,5480,5490,5480,7
|
|
20240417,122500,462398100,5480,5480,5490,5480,150
|
|
20240417,122400,461576070,5490,5490,5490,5490,1
|
|
20240417,122300,461570580,5490,5490,5490,5490,0
|
|
20240417,122200,461570580,5490,5490,5490,5480,13
|
|
20240417,122100,461499240,5490,5490,5490,5490,0
|
|
20240417,122000,461499240,5490,5490,5490,5490,88
|
|
20240417,121900,461016120,5490,5480,5490,5480,8
|
|
20240417,121800,460972240,5490,5490,5490,5490,8
|
|
20240417,121700,460928320,5480,5470,5480,5470,987
|
|
20240417,121600,455520410,5470,5470,5470,5470,241
|
|
20240417,121500,454202140,5460,5480,5480,5460,6
|
|
20240417,121400,454169320,5480,5480,5480,5480,10
|
|
20240417,121300,454114520,5480,5480,5480,5480,0
|
|
20240417,121200,454114520,5480,5480,5480,5460,16
|
|
20240417,121100,454026920,5480,5480,5480,5480,16
|
|
20240417,121000,453939240,5490,5490,5490,5490,80
|
|
20240417,120900,453500040,5490,5490,5490,5490,6
|
|
20240417,120800,453467100,5490,5490,5490,5460,11
|
|
20240417,120700,453406800,5490,5490,5490,5490,30
|
|
20240417,120600,453242100,5490,5480,5490,5480,240
|
|
20240417,120500,451926850,5490,5480,5490,5480,6
|
|
20240417,120400,451893950,5480,5480,5480,5480,0
|
|
20240417,120300,451893950,5480,5480,5480,5480,312
|
|
20240417,120200,450184190,5490,5490,5490,5480,210
|
|
20240417,120100,449033290,5450,5480,5480,5450,34
|
|
20240417,120000,448847300,5490,5490,5490,5490,80
|
|
20240417,115900,448408100,5490,5490,5490,5490,5
|
|
20240417,115800,448380650,5490,5480,5490,5450,45
|
|
20240417,115700,448134090,5480,5480,5480,5480,1377
|
|
20240417,115600,440588130,5480,5480,5480,5480,313
|
|
20240417,115500,438872890,5480,5470,5480,5470,77
|
|
20240417,115400,438451180,5470,5470,5470,5470,413
|
|
20240417,115300,436192070,5470,5460,5480,5460,400
|
|
20240417,115200,434004110,5460,5460,5460,5450,19
|
|
20240417,115100,433900460,5450,5450,5450,5450,4
|
|
20240417,115000,433878660,5460,5460,5460,5460,80
|
|
20240417,114900,433441860,5460,5460,5460,5460,4
|
|
20240417,114800,433420020,5460,5450,5460,5450,8
|
|
20240417,114700,433376350,5450,5460,5460,5450,36
|
|
20240417,114600,433179820,5460,5460,5460,5460,8
|
|
20240417,114500,433136140,5450,5450,5450,5440,211
|
|
20240417,114400,431986280,5440,5440,5440,5440,4
|
|
20240417,114300,431964520,5440,5440,5440,5440,18
|
|
20240417,114200,431866600,5470,5470,5470,5470,9
|
|
20240417,114100,431817370,5430,5430,5430,5430,17
|
|
20240417,114000,431725060,5430,5480,5480,5430,83
|
|
20240417,113900,431270370,5480,5480,5480,5480,24
|
|
20240417,113800,431138850,5480,5480,5480,5480,41
|
|
20240417,113700,430914170,5430,5480,5480,5430,134
|
|
20240417,113600,430185050,5480,5480,5480,5480,28
|
|
20240417,113500,430031610,5430,5480,5480,5430,303
|
|
20240417,113400,428385670,5440,5440,5440,5440,3
|
|
20240417,113300,428369350,5480,5480,5480,5480,0
|
|
20240417,113200,428369350,5480,5480,5480,5480,9
|
|
20240417,113100,428320030,5440,5440,5440,5440,0
|
|
20240417,113000,428320030,5440,5480,5480,5440,83
|
|
20240417,112900,427865310,5480,5480,5480,5480,4
|
|
20240417,112800,427843390,5480,5480,5480,5480,7
|
|
20240417,112700,427805030,5440,5440,5440,5440,4
|
|
20240417,112600,427783270,5480,5480,5480,5480,3
|
|
20240417,112500,427766830,5440,5480,5480,5440,211
|
|
20240417,112400,426616830,5450,5450,5450,5450,0
|
|
20240417,112300,426616830,5450,5480,5480,5450,13
|
|
20240417,112200,426545680,5480,5480,5480,5480,12
|
|
20240417,112100,426479920,5470,5470,5470,5470,200
|
|
20240417,112000,425385920,5470,5450,5470,5450,109
|
|
20240417,111900,424790770,5460,5460,5460,5460,41
|
|
20240417,111800,424566910,5460,5460,5460,5460,60
|
|
20240417,111700,424239310,5450,5450,5450,5450,0
|
|
20240417,111600,424239310,5450,5460,5460,5450,4
|
|
20240417,111500,424217500,5460,5460,5460,5460,3
|
|
20240417,111400,424201120,5440,5440,5440,5440,15
|
|
20240417,111300,424119520,5430,5430,5430,5430,4
|
|
20240417,111200,424097800,5440,5440,5440,5440,12
|
|
20240417,111100,424032520,5440,5440,5440,5440,62
|
|
20240417,111000,423695240,5440,5440,5440,5440,44
|
|
20240417,110900,423455880,5440,5440,5440,5440,3
|
|
20240417,110800,423439560,5440,5440,5440,5440,0
|
|
20240417,110700,423439560,5440,5440,5440,5440,0
|
|
20240417,110600,423439560,5440,5440,5440,5440,4
|
|
20240417,110500,423417800,5440,5440,5440,5440,0
|
|
20240417,110400,423417800,5440,5440,5440,5440,412
|
|
20240417,110300,421176520,5440,5440,5440,5440,0
|
|
20240417,110200,421176520,5440,5440,5440,5440,13
|
|
20240417,110100,421105800,5440,5440,5440,5440,0
|
|
20240417,110000,421105800,5440,5440,5440,5440,0
|
|
20240417,105900,421105800,5440,5440,5440,5440,4
|
|
20240417,105800,421084040,5440,5440,5440,5440,10
|
|
20240417,105700,421029640,5440,5440,5440,5440,0
|
|
20240417,105600,421029640,5440,5440,5440,5440,4
|
|
20240417,105500,421007880,5460,5460,5460,5440,9
|
|
20240417,105400,420958800,5440,5440,5440,5440,0
|
|
20240417,105300,420958800,5440,5440,5440,5440,236
|
|
20240417,105200,419674960,5430,5430,5430,5430,4
|
|
20240417,105100,419653240,5430,5430,5440,5430,492
|
|
20240417,105000,416979680,5430,5460,5460,5410,633
|
|
20240417,104900,413543270,5460,5460,5460,5460,49
|
|
20240417,104800,413275730,5460,5470,5470,5460,4
|
|
20240417,104700,413253880,5470,5470,5470,5470,0
|
|
20240417,104600,413253880,5470,5470,5470,5470,101
|
|
20240417,104500,412701410,5470,5470,5470,5470,30
|
|
20240417,104400,412537310,5470,5470,5470,5470,104
|
|
20240417,104300,411968430,5470,5480,5480,5470,1086
|
|
20240417,104200,406018000,5480,5480,5480,5480,0
|
|
20240417,104100,406018000,5480,5480,5480,5480,185
|
|
20240417,104000,405004200,5480,5480,5480,5480,0
|
|
20240417,103900,405004200,5480,5480,5480,5480,164
|
|
20240417,103800,404105480,5480,5480,5480,5480,6
|
|
20240417,103700,404072600,5490,5490,5490,5490,0
|
|
20240417,103600,404072600,5490,5490,5490,5490,11
|
|
20240417,103500,404012210,5480,5480,5480,5480,194
|
|
20240417,103400,402949090,5480,5480,5480,5480,3
|
|
20240417,103300,402932650,5490,5490,5490,5490,1
|
|
20240417,103200,402927160,5480,5480,5480,5480,40
|
|
20240417,103100,402707960,5480,5480,5480,5480,6
|
|
20240417,103000,402675080,5490,5490,5490,5490,95
|
|
20240417,102900,402153530,5490,5490,5490,5490,0
|
|
20240417,102800,402153530,5490,5490,5490,5490,16
|
|
20240417,102700,402065690,5480,5490,5490,5480,33
|
|
20240417,102600,401884550,5480,5480,5480,5480,2
|
|
20240417,102500,401873590,5480,5480,5480,5480,118
|
|
20240417,102400,401226950,5480,5480,5500,5470,2009
|
|
20240417,102300,390211040,5480,5460,5480,5460,1908
|
|
20240417,102200,379764190,5440,5450,5460,5440,858
|
|
20240417,102100,375088270,5450,5450,5450,5450,60
|
|
20240417,102000,374761270,5450,5450,5450,5450,1071
|
|
20240417,101900,368924320,5450,5450,5450,5450,4
|
|
20240417,101800,368902520,5450,5440,5450,5440,1977
|
|
20240417,101700,358147620,5440,5440,5440,5440,6
|
|
20240417,101600,358114980,5450,5450,5450,5450,3
|
|
20240417,101500,358098630,5450,5450,5450,5450,0
|
|
20240417,101400,358098630,5450,5450,5450,5450,112
|
|
20240417,101300,357488230,5450,5460,5460,5450,103
|
|
20240417,101200,356925880,5470,5470,5470,5470,0
|
|
20240417,101100,356925880,5470,5470,5470,5470,0
|
|
20240417,101000,356925880,5470,5460,5470,5450,157
|
|
20240417,100900,356067800,5470,5470,5470,5470,0
|
|
20240417,100800,356067800,5470,5460,5470,5460,227
|
|
20240417,100700,354828370,5470,5470,5470,5460,17
|
|
20240417,100600,354735520,5460,5470,5470,5460,446
|
|
20240417,100500,352295930,5470,5470,5470,5470,1
|
|
20240417,100400,352290460,5460,5460,5460,5460,0
|
|
20240417,100300,352290460,5460,5440,5460,5440,3668
|
|
20240417,100200,332296330,5440,5450,5450,5440,1051
|
|
20240417,100100,326578380,5460,5460,5460,5440,3
|
|
20240417,100000,326562020,5440,5440,5440,5440,0
|
|
20240417,095900,326562020,5440,5440,5440,5440,4
|
|
20240417,095800,326540260,5440,5460,5460,5440,6991
|
|
20240417,095700,288509160,5440,5440,5440,5440,0
|
|
20240417,095600,288509160,5440,5450,5450,5440,533
|
|
20240417,095500,285604340,5440,5440,5440,5440,1316
|
|
20240417,095400,278445300,5440,5450,5450,5440,174
|
|
20240417,095300,277497790,5450,5460,5460,5450,106
|
|
20240417,095200,276920030,5460,5470,5470,5460,78
|
|
20240417,095100,276494120,5470,5460,5470,5460,11
|
|
20240417,095000,276434050,5460,5460,5470,5460,216
|
|
20240417,094900,275254680,5460,5480,5480,5460,150
|
|
20240417,094800,274434870,5480,5440,5480,5440,9303
|
|
20240417,094700,223734490,5450,5450,5450,5450,0
|
|
20240417,094600,223734490,5450,5450,5450,5450,1034
|
|
20240417,094500,218099190,5450,5450,5450,5450,4
|
|
20240417,094400,218077390,5470,5470,5470,5470,10
|
|
20240417,094300,218022690,5450,5470,5470,5450,7
|
|
20240417,094200,217984420,5470,5470,5470,5440,9
|
|
20240417,094100,217935280,5440,5440,5440,5440,0
|
|
20240417,094000,217935280,5440,5470,5470,5440,588
|
|
20240417,093900,214733920,5470,5440,5470,5440,924
|
|
20240417,093800,209699020,5440,5440,5440,5440,3442
|
|
20240417,093700,190974540,5440,5440,5450,5440,3205
|
|
20240417,093600,173529870,5450,5450,5450,5450,41
|
|
20240417,093500,173306420,5450,5450,5450,5410,1100
|
|
20240417,093400,167311540,5450,5450,5460,5450,1217
|
|
20240417,093300,160678840,5440,5440,5450,5430,2700
|
|
20240417,093200,145974880,5440,5410,5440,5410,1068
|
|
20240417,093100,140168290,5460,5460,5460,5460,10
|
|
20240417,093000,140113690,5460,5430,5460,5420,1174
|
|
20240417,092900,133708770,5430,5430,5470,5430,205
|
|
20240417,092800,132591660,5450,5440,5450,5390,1332
|
|
20240417,092700,125344410,5450,5390,5470,5390,1509
|
|
20240417,092600,117176630,5340,5410,5410,5340,1662
|
|
20240417,092500,108267360,5410,5440,5440,5410,667
|
|
20240417,092400,104648470,5450,5450,5450,5450,0
|
|
20240417,092300,104648470,5450,5460,5460,5450,52
|
|
20240417,092200,104364980,5450,5470,5470,5450,1109
|
|
20240417,092100,98318780,5470,5470,5470,5450,9
|
|
20240417,092000,98269580,5430,5410,5480,5410,669
|
|
20240417,091900,94624470,5470,5430,5480,5400,995
|
|
20240417,091800,89199370,5440,5440,5450,5440,156
|
|
20240417,091700,88349470,5440,5440,5480,5440,560
|
|
20240417,091600,85288790,5440,5410,5480,5400,2223
|
|
20240417,091500,73228900,5410,5410,5410,5410,10
|
|
20240417,091400,73174800,5420,5400,5420,5400,190
|
|
20240417,091300,72148000,5420,5340,5420,5340,2071
|
|
20240417,091200,60971830,5360,5360,5360,5360,9
|
|
20240417,091100,60923590,5420,5380,5420,5340,809
|
|
20240417,091000,56556530,5380,5350,5380,5330,1568
|
|
20240417,090900,48170060,5380,5370,5380,5340,153
|
|
20240417,090800,47351470,5380,5380,5380,5380,1
|
|
20240417,090700,47346090,5380,5340,5380,5330,1592
|
|
20240417,090600,38818960,5370,5370,5370,5370,0
|
|
20240417,090500,38818960,5370,5360,5370,5360,41
|
|
20240417,090400,38599090,5320,5350,5360,5320,1205
|
|
20240417,090300,32186130,5350,5350,5350,5330,719
|
|
20240417,090200,28351190,5360,5360,5390,5350,984
|
|
20240417,090100,23077100,5420,5430,5430,5350,869
|
|
20240417,090000,18402570,5450,5450,5450,5310,3269
|