599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240418,185600,554909600,5640,5640,5640,5640,998
|
|
20240418,185500,554909600,5640,5640,5640,5640,0
|
|
20240418,185400,554909600,5640,5640,5640,5640,0
|
|
20240418,185300,554909600,5640,5640,5640,5640,0
|
|
20240418,185200,554909600,5640,5640,5640,5640,0
|
|
20240418,185100,554909600,5640,5640,5640,5640,0
|
|
20240418,185000,554909600,5640,5640,5640,5640,0
|
|
20240418,184900,554909600,5640,5640,5640,5640,0
|
|
20240418,184800,554909600,5640,5640,5640,5640,0
|
|
20240418,184700,554909600,5640,5640,5640,5640,0
|
|
20240418,184600,554909600,5640,5640,5640,5640,0
|
|
20240418,184500,554909600,5640,5640,5640,5640,0
|
|
20240418,184400,554909600,5640,5640,5640,5640,0
|
|
20240418,184300,554909600,5640,5640,5640,5640,0
|
|
20240418,184200,554909600,5640,5640,5640,5640,0
|
|
20240418,184100,554909600,5640,5640,5640,5640,0
|
|
20240418,184000,554909600,5640,5640,5640,5640,0
|
|
20240418,183900,554909600,5640,5640,5640,5640,0
|
|
20240418,183800,554909600,5640,5640,5640,5640,0
|
|
20240418,183700,554909600,5640,5640,5640,5640,0
|
|
20240418,183600,554909600,5640,5640,5640,5640,0
|
|
20240418,183500,554909600,5640,5640,5640,5640,0
|
|
20240418,183400,554909600,5640,5640,5640,5640,0
|
|
20240418,183300,554909600,5640,5640,5640,5640,0
|
|
20240418,183200,554909600,5640,5640,5640,5640,0
|
|
20240418,183100,554909600,5640,5640,5640,5640,0
|
|
20240418,183000,554909600,5640,5640,5640,5640,0
|
|
20240418,182900,554909600,5640,5640,5640,5640,0
|
|
20240418,182800,554909600,5640,5640,5640,5640,0
|
|
20240418,182700,554909600,5640,5640,5640,5640,0
|
|
20240418,182600,554909600,5640,5640,5640,5640,998
|
|
20240418,182500,554909600,5640,5640,5640,5640,0
|
|
20240418,182400,554909600,5640,5640,5640,5640,0
|
|
20240418,182300,554909600,5640,5640,5640,5640,0
|
|
20240418,182200,554909600,5640,5640,5640,5640,0
|
|
20240418,182100,554909600,5640,5640,5640,5640,0
|
|
20240418,182000,554909600,5640,5640,5640,5640,0
|
|
20240418,181900,554909600,5640,5640,5640,5640,0
|
|
20240418,181800,554909600,5640,5640,5640,5640,0
|
|
20240418,181700,554909600,5640,5640,5640,5640,0
|
|
20240418,181600,554909600,5640,5640,5640,5640,0
|
|
20240418,181500,554909600,5640,5640,5640,5640,0
|
|
20240418,181400,554909600,5640,5640,5640,5640,0
|
|
20240418,181300,554909600,5640,5640,5640,5640,0
|
|
20240418,181200,554909600,5640,5640,5640,5640,0
|
|
20240418,181100,554909600,5640,5640,5640,5640,0
|
|
20240418,181000,554909600,5640,5640,5640,5640,0
|
|
20240418,180900,554909600,5640,5640,5640,5640,0
|
|
20240418,180800,554909600,5640,5640,5640,5640,0
|
|
20240418,180700,554909600,5640,5640,5640,5640,0
|
|
20240418,180600,554909600,5640,5640,5640,5640,0
|
|
20240418,180500,554909600,5640,5640,5640,5640,0
|
|
20240418,180400,554909600,5640,5640,5640,5640,0
|
|
20240418,180300,554909600,5640,5640,5640,5640,0
|
|
20240418,180200,554909600,5640,5640,5640,5640,0
|
|
20240418,180100,554909600,5640,5640,5640,5640,0
|
|
20240418,180000,554909600,5640,5640,5640,5640,0
|
|
20240418,175900,554909600,5640,5640,5640,5640,0
|
|
20240418,175800,554909600,5640,5640,5640,5640,0
|
|
20240418,175700,554909600,5640,5640,5640,5640,0
|
|
20240418,175600,554909600,5640,5640,5640,5640,998
|
|
20240418,175500,554909600,5640,5640,5640,5640,0
|
|
20240418,175400,554909600,5640,5640,5640,5640,0
|
|
20240418,175300,554909600,5640,5640,5640,5640,0
|
|
20240418,175200,554909600,5640,5640,5640,5640,0
|
|
20240418,175100,554909600,5640,5640,5640,5640,0
|
|
20240418,175000,554909600,5640,5640,5640,5640,0
|
|
20240418,174900,554909600,5640,5640,5640,5640,0
|
|
20240418,174800,554909600,5640,5640,5640,5640,0
|
|
20240418,174700,554909600,5640,5640,5640,5640,0
|
|
20240418,174600,554909600,5640,5640,5640,5640,0
|
|
20240418,174500,554909600,5640,5640,5640,5640,0
|
|
20240418,174400,554909600,5640,5640,5640,5640,0
|
|
20240418,174300,554909600,5640,5640,5640,5640,0
|
|
20240418,174200,554909600,5640,5640,5640,5640,0
|
|
20240418,174100,554909600,5640,5640,5640,5640,0
|
|
20240418,174000,554909600,5640,5640,5640,5640,0
|
|
20240418,173900,554909600,5640,5640,5640,5640,0
|
|
20240418,173800,554909600,5640,5640,5640,5640,0
|
|
20240418,173700,554909600,5640,5640,5640,5640,0
|
|
20240418,173600,554909600,5640,5640,5640,5640,0
|
|
20240418,173500,554909600,5640,5640,5640,5640,0
|
|
20240418,173400,554909600,5640,5640,5640,5640,0
|
|
20240418,173300,554909600,5640,5640,5640,5640,0
|
|
20240418,173200,554909600,5640,5640,5640,5640,0
|
|
20240418,173100,554909600,5640,5640,5640,5640,0
|
|
20240418,173000,554909600,5640,5640,5640,5640,0
|
|
20240418,172900,554909600,5640,5640,5640,5640,0
|
|
20240418,172800,554909600,5640,5640,5640,5640,0
|
|
20240418,172700,554909600,5640,5640,5640,5640,0
|
|
20240418,172600,554909600,5640,5640,5640,5640,998
|
|
20240418,172500,554909600,5640,5640,5640,5640,0
|
|
20240418,172400,554909600,5640,5640,5640,5640,0
|
|
20240418,172300,554909600,5640,5640,5640,5640,0
|
|
20240418,172200,554909600,5640,5640,5640,5640,0
|
|
20240418,172100,554909600,5640,5640,5640,5640,0
|
|
20240418,172000,554909600,5640,5640,5640,5640,0
|
|
20240418,171900,554909600,5640,5640,5640,5640,0
|
|
20240418,171800,554909600,5640,5640,5640,5640,0
|
|
20240418,171700,554909600,5640,5640,5640,5640,0
|
|
20240418,171600,554909600,5640,5640,5640,5640,0
|
|
20240418,171500,554909600,5640,5640,5640,5640,0
|
|
20240418,171400,554909600,5640,5640,5640,5640,0
|
|
20240418,171300,554909600,5640,5640,5640,5640,0
|
|
20240418,171200,554909600,5640,5640,5640,5640,0
|
|
20240418,171100,554909600,5640,5640,5640,5640,0
|
|
20240418,171000,554909600,5640,5640,5640,5640,0
|
|
20240418,170900,554909600,5640,5640,5640,5640,0
|
|
20240418,170800,554909600,5640,5640,5640,5640,0
|
|
20240418,170700,554909600,5640,5640,5640,5640,0
|
|
20240418,170600,554909600,5640,5640,5640,5640,0
|
|
20240418,170500,554909600,5640,5640,5640,5640,0
|
|
20240418,170400,554909600,5640,5640,5640,5640,0
|
|
20240418,170300,554909600,5640,5640,5640,5640,0
|
|
20240418,170200,554909600,5640,5640,5640,5640,0
|
|
20240418,170100,554909600,5640,5640,5640,5640,0
|
|
20240418,170000,554909600,5640,5640,5640,5640,0
|
|
20240418,165900,554909600,5640,5640,5640,5640,0
|
|
20240418,165800,554909600,5640,5640,5640,5640,0
|
|
20240418,165700,554909600,5640,5640,5640,5640,0
|
|
20240418,165600,554909600,5640,5640,5640,5640,998
|
|
20240418,165500,554909600,5640,5640,5640,5640,0
|
|
20240418,165400,554909600,5640,5640,5640,5640,0
|
|
20240418,165300,554909600,5640,5640,5640,5640,0
|
|
20240418,165200,554909600,5640,5640,5640,5640,0
|
|
20240418,165100,554909600,5640,5640,5640,5640,0
|
|
20240418,165000,554909600,5640,5640,5640,5640,0
|
|
20240418,164900,554909600,5640,5640,5640,5640,0
|
|
20240418,164800,554909600,5640,5640,5640,5640,0
|
|
20240418,164700,554909600,5640,5640,5640,5640,0
|
|
20240418,164600,554909600,5640,5640,5640,5640,0
|
|
20240418,164500,554909600,5640,5640,5640,5640,0
|
|
20240418,164400,554909600,5640,5640,5640,5640,0
|
|
20240418,164300,554909600,5640,5640,5640,5640,0
|
|
20240418,164200,554909600,5640,5640,5640,5640,0
|
|
20240418,164100,554909600,5640,5640,5640,5640,0
|
|
20240418,164000,554909600,5640,5640,5640,5640,0
|
|
20240418,163900,554909600,5640,5640,5640,5640,0
|
|
20240418,163800,554909600,5640,5640,5640,5640,0
|
|
20240418,163700,554909600,5640,5640,5640,5640,0
|
|
20240418,163600,554909600,5640,5640,5640,5640,0
|
|
20240418,163500,554909600,5640,5640,5640,5640,0
|
|
20240418,163400,554909600,5640,5640,5640,5640,0
|
|
20240418,163300,554909600,5640,5640,5640,5640,0
|
|
20240418,163200,554909600,5640,5640,5640,5640,0
|
|
20240418,163100,554909600,5640,5640,5640,5640,0
|
|
20240418,163000,554909600,5640,5640,5640,5640,0
|
|
20240418,162900,554909600,5640,5640,5640,5640,0
|
|
20240418,162800,554909600,5640,5640,5640,5640,0
|
|
20240418,162700,554909600,5640,5640,5640,5640,0
|
|
20240418,162600,554909600,5640,5640,5640,5640,998
|
|
20240418,162500,554909600,5640,5640,5640,5640,0
|
|
20240418,162400,554909600,5640,5640,5640,5640,0
|
|
20240418,162300,554909600,5640,5640,5640,5640,0
|
|
20240418,162200,554909600,5640,5640,5640,5640,0
|
|
20240418,162100,554909600,5640,5640,5640,5640,0
|
|
20240418,162000,554909600,5640,5640,5640,5640,0
|
|
20240418,161900,554909600,5640,5640,5640,5640,0
|
|
20240418,161800,554909600,5640,5640,5640,5640,0
|
|
20240418,161700,554909600,5640,5640,5640,5640,0
|
|
20240418,161600,554909600,5640,5640,5640,5640,0
|
|
20240418,161500,554909600,5640,5640,5640,5640,0
|
|
20240418,161400,554909600,5640,5640,5640,5640,0
|
|
20240418,161300,554909600,5640,5640,5640,5640,0
|
|
20240418,161200,554909600,5640,5640,5640,5640,0
|
|
20240418,161100,554909600,5640,5640,5640,5640,0
|
|
20240418,161000,554909600,5640,5640,5640,5640,0
|
|
20240418,160900,554909600,5640,5640,5640,5640,0
|
|
20240418,160800,554909600,5640,5640,5640,5640,0
|
|
20240418,160700,554909600,5640,5640,5640,5640,0
|
|
20240418,160600,554909600,5640,5640,5640,5640,0
|
|
20240418,160500,554909600,5640,5640,5640,5640,0
|
|
20240418,160400,554909600,5640,5640,5640,5640,0
|
|
20240418,160300,554909600,5640,5640,5640,5640,0
|
|
20240418,160200,554909600,5640,5640,5640,5640,0
|
|
20240418,160100,554909600,5640,5640,5640,5640,0
|
|
20240418,160000,554909600,5640,5640,5640,5640,0
|
|
20240418,155900,554909600,5640,5640,5640,5640,0
|
|
20240418,155800,554909600,5640,5640,5640,5640,0
|
|
20240418,155700,554909600,5640,5640,5640,5640,0
|
|
20240418,155600,554909600,5640,5640,5640,5640,998
|
|
20240418,155500,554909600,5640,5640,5640,5640,0
|
|
20240418,155400,554909600,5640,5640,5640,5640,0
|
|
20240418,155300,554909600,5640,5640,5640,5640,0
|
|
20240418,155200,554909600,5640,5640,5640,5640,0
|
|
20240418,155100,554909600,5640,5640,5640,5640,0
|
|
20240418,155000,554909600,5640,5640,5640,5640,0
|
|
20240418,154900,554909600,5640,5640,5640,5640,0
|
|
20240418,154800,554909600,5640,5640,5640,5640,0
|
|
20240418,154700,554909600,5640,5640,5640,5640,0
|
|
20240418,154600,554909600,5640,5640,5640,5640,0
|
|
20240418,154500,554909600,5640,5640,5640,5640,0
|
|
20240418,154400,554909600,5640,5640,5640,5640,0
|
|
20240418,154300,554909600,5640,5640,5640,5640,0
|
|
20240418,154200,554909600,5640,5640,5640,5640,0
|
|
20240418,154100,554909600,5640,5640,5640,5640,0
|
|
20240418,154000,554909600,5640,5640,5640,5640,0
|
|
20240418,153900,554909600,5640,5640,5640,5640,0
|
|
20240418,153800,554909600,5640,5640,5640,5640,0
|
|
20240418,153700,554909600,5640,5640,5640,5640,0
|
|
20240418,153600,554909600,5640,5640,5640,5640,0
|
|
20240418,153500,554909600,5640,5640,5640,5640,0
|
|
20240418,153400,554909600,5640,5640,5640,5640,0
|
|
20240418,153300,554909600,5640,5640,5640,5640,0
|
|
20240418,153200,554909600,5640,5640,5640,5640,0
|
|
20240418,153100,554909600,5640,5640,5640,5640,0
|
|
20240418,153000,554909600,5640,5640,5640,5640,998
|
|
20240418,152900,549280880,5640,5640,5640,5640,0
|
|
20240418,152800,549280880,5640,5640,5640,5640,0
|
|
20240418,152700,549280880,5640,5640,5640,5640,0
|
|
20240418,152600,549280880,5640,5640,5640,5640,0
|
|
20240418,152500,549280880,5640,5640,5640,5640,0
|
|
20240418,152400,549280880,5640,5640,5640,5640,0
|
|
20240418,152300,549280880,5640,5640,5640,5640,0
|
|
20240418,152200,549280880,5640,5640,5640,5640,0
|
|
20240418,152100,549280880,5640,5640,5640,5640,0
|
|
20240418,152000,549280880,5640,5640,5640,5640,0
|
|
20240418,151900,549280880,5640,5630,5640,5600,154
|
|
20240418,151800,548417620,5640,5630,5650,5600,353
|
|
20240418,151700,546426230,5650,5590,5660,5590,4105
|
|
20240418,151600,523291020,5590,5590,5590,5590,122
|
|
20240418,151500,522609040,5580,5580,5580,5580,0
|
|
20240418,151400,522609040,5580,5580,5590,5580,122
|
|
20240418,151300,521927980,5580,5580,5580,5580,0
|
|
20240418,151200,521927980,5580,5580,5580,5580,47
|
|
20240418,151100,521665720,5580,5580,5580,5580,0
|
|
20240418,151000,521665720,5580,5580,5580,5580,2
|
|
20240418,150900,521654560,5600,5600,5600,5600,45
|
|
20240418,150800,521402560,5580,5580,5580,5580,1
|
|
20240418,150700,521396980,5600,5580,5600,5580,2
|
|
20240418,150600,521385800,5580,5580,5590,5580,860
|
|
20240418,150500,516578900,5580,5580,5580,5580,0
|
|
20240418,150400,516578900,5580,5590,5590,5580,360
|
|
20240418,150300,514566520,5590,5590,5590,5590,0
|
|
20240418,150200,514566520,5590,5600,5600,5590,56
|
|
20240418,150100,514253180,5590,5600,5600,5590,47
|
|
20240418,150000,513989990,5590,5590,5590,5590,0
|
|
20240418,145900,513989990,5590,5590,5590,5590,2
|
|
20240418,145800,513978810,5590,5590,5590,5590,0
|
|
20240418,145700,513978810,5590,5590,5590,5590,0
|
|
20240418,145600,513978810,5590,5590,5590,5590,2
|
|
20240418,145500,513967630,5590,5600,5610,5590,2002
|
|
20240418,145400,502738450,5590,5590,5590,5590,0
|
|
20240418,145300,502738450,5590,5590,5590,5590,1
|
|
20240418,145200,502732860,5590,5590,5590,5590,0
|
|
20240418,145100,502732860,5590,5600,5600,5590,3
|
|
20240418,145000,502716080,5590,5580,5590,5580,283
|
|
20240418,144900,501134290,5580,5580,5580,5580,32
|
|
20240418,144800,500955730,5580,5580,5580,5580,32
|
|
20240418,144700,500777170,5580,5580,5580,5580,40
|
|
20240418,144600,500553970,5580,5580,5580,5580,28
|
|
20240418,144500,500397730,5580,5580,5580,5580,24
|
|
20240418,144400,500263810,5580,5580,5580,5580,9
|
|
20240418,144300,500213590,5580,5580,5580,5580,11
|
|
20240418,144200,500152210,5580,5580,5580,5580,18
|
|
20240418,144100,500051770,5580,5580,5580,5580,9
|
|
20240418,144000,500001550,5580,5590,5590,5580,11
|
|
20240418,143900,499940080,5580,5580,5580,5580,0
|
|
20240418,143800,499940080,5580,5580,5580,5580,0
|
|
20240418,143700,499940080,5580,5580,5580,5580,1
|
|
20240418,143600,499934500,5580,5580,5580,5580,3
|
|
20240418,143500,499917760,5580,5580,5580,5580,42
|
|
20240418,143400,499683400,5580,5580,5580,5580,0
|
|
20240418,143300,499683400,5580,5580,5580,5580,0
|
|
20240418,143200,499683400,5580,5580,5580,5580,2
|
|
20240418,143100,499672240,5580,5580,5580,5580,4
|
|
20240418,143000,499649920,5580,5580,5590,5580,23
|
|
20240418,142900,499521560,5590,5580,5590,5580,37
|
|
20240418,142800,499315050,5590,5590,5590,5590,1
|
|
20240418,142700,499309460,5600,5590,5600,5590,17
|
|
20240418,142600,499214410,5600,5590,5600,5590,423
|
|
20240418,142500,496848310,5580,5580,5580,5580,12
|
|
20240418,142400,496781350,5580,5600,5600,5580,120
|
|
20240418,142300,496110690,5590,5590,5590,5590,25
|
|
20240418,142200,495970940,5590,5590,5590,5590,12
|
|
20240418,142100,495903860,5590,5590,5590,5590,14
|
|
20240418,142000,495825600,5590,5590,5590,5590,13
|
|
20240418,141900,495752930,5590,5590,5590,5590,27
|
|
20240418,141800,495602000,5590,5590,5600,5590,269
|
|
20240418,141700,494097970,5590,5600,5600,5590,13
|
|
20240418,141600,494025290,5600,5600,5610,5600,27
|
|
20240418,141500,493874080,5600,5640,5640,5600,1668
|
|
20240418,141400,484518560,5620,5620,5620,5620,12
|
|
20240418,141300,484451120,5620,5620,5620,5620,14
|
|
20240418,141200,484372440,5620,5620,5620,5620,26
|
|
20240418,141100,484226320,5620,5620,5620,5620,457
|
|
20240418,141000,481657980,5620,5640,5640,5620,414
|
|
20240418,140900,479331280,5620,5620,5640,5620,26
|
|
20240418,140800,479185140,5620,5620,5620,5620,14
|
|
20240418,140700,479106460,5620,5620,5620,5620,13
|
|
20240418,140600,479033400,5620,5630,5630,5620,475
|
|
20240418,140500,476359270,5630,5630,5660,5630,14
|
|
20240418,140400,476280420,5630,5630,5630,5630,13
|
|
20240418,140300,476207230,5630,5630,5630,5630,21
|
|
20240418,140200,476089000,5630,5650,5660,5630,155
|
|
20240418,140100,475213340,5640,5640,5640,5630,34
|
|
20240418,140000,475021710,5630,5640,5640,5630,65
|
|
20240418,135900,474655750,5640,5640,5650,5630,288
|
|
20240418,135800,473029730,5640,5640,5640,5630,1119
|
|
20240418,135700,466722920,5640,5640,5640,5640,15
|
|
20240418,135600,466638320,5640,5640,5640,5640,213
|
|
20240418,135500,465437000,5640,5640,5640,5640,37
|
|
20240418,135400,465228320,5640,5640,5640,5640,16
|
|
20240418,135300,465138080,5640,5640,5640,5640,14
|
|
20240418,135200,465059120,5630,5630,5630,5630,27
|
|
20240418,135100,464907110,5630,5630,5630,5630,17
|
|
20240418,135000,464811400,5680,5620,5680,5620,1064
|
|
20240418,134900,458781860,5620,5660,5670,5620,2014
|
|
20240418,134800,447368440,5610,5590,5670,5580,7660
|
|
20240418,134700,404050310,5650,5570,5650,5570,2919
|
|
20240418,134600,387612360,5570,5570,5570,5570,22
|
|
20240418,134500,387489820,5580,5580,5580,5570,16
|
|
20240418,134400,387400670,5590,5560,5590,5560,66
|
|
20240418,134300,387032180,5600,5600,5600,5580,36
|
|
20240418,134200,386831240,5610,5580,5610,5580,27
|
|
20240418,134100,386680520,5610,5580,5610,5580,16
|
|
20240418,134000,386591180,5610,5620,5620,5580,16
|
|
20240418,133900,386501790,5620,5570,5640,5570,17
|
|
20240418,133800,386406980,5640,5600,5640,5570,82
|
|
20240418,133700,385948260,5640,5600,5640,5600,13
|
|
20240418,133600,385875420,5640,5600,5640,5600,17
|
|
20240418,133500,385780140,5640,5600,5640,5600,27
|
|
20240418,133400,385628860,5640,5630,5650,5580,2014
|
|
20240418,133300,374276480,5630,5610,5640,5570,5028
|
|
20240418,133200,346018750,5610,5610,5610,5570,32
|
|
20240418,133100,345840430,5570,5570,5610,5570,29
|
|
20240418,133000,345678820,5610,5570,5610,5570,14
|
|
20240418,132900,345600800,5610,5600,5620,5560,338
|
|
20240418,132800,343705030,5600,5560,5600,5550,2653
|
|
20240418,132700,328881160,5560,5560,5560,5550,156
|
|
20240418,132600,328014800,5570,5570,5570,5570,0
|
|
20240418,132500,328014800,5570,5570,5570,5550,4
|
|
20240418,132400,327992540,5570,5570,5570,5570,0
|
|
20240418,132300,327992540,5570,5550,5570,5550,3
|
|
20240418,132200,327975870,5570,5570,5570,5570,10
|
|
20240418,132100,327920170,5570,5570,5570,5570,0
|
|
20240418,132000,327920170,5570,5550,5570,5550,3
|
|
20240418,131900,327903500,5570,5560,5570,5560,177
|
|
20240418,131800,326919310,5570,5560,5570,5560,550
|
|
20240418,131700,323861120,5550,5550,5550,5550,1
|
|
20240418,131600,323855570,5560,5560,5560,5560,1
|
|
20240418,131500,323850010,5550,5550,5550,5550,3
|
|
20240418,131400,323833360,5560,5560,5560,5560,0
|
|
20240418,131300,323833360,5560,5550,5560,5550,3
|
|
20240418,131200,323816700,5560,5560,5560,5550,9
|
|
20240418,131100,323766730,5560,5550,5560,5550,95
|
|
20240418,131000,323239030,5550,5560,5560,5550,13
|
|
20240418,130900,323166870,5550,5550,5560,5550,28
|
|
20240418,130800,323011460,5560,5560,5560,5560,0
|
|
20240418,130700,323011460,5560,5550,5560,5550,3
|
|
20240418,130600,322994800,5560,5560,5560,5560,0
|
|
20240418,130500,322994800,5560,5560,5560,5560,1
|
|
20240418,130400,322989240,5550,5550,5550,5550,2
|
|
20240418,130300,322978140,5560,5560,5560,5560,90
|
|
20240418,130200,322477740,5560,5560,5560,5560,46
|
|
20240418,130100,322221980,5560,5550,5560,5550,15
|
|
20240418,130000,322138610,5560,5560,5560,5560,1
|
|
20240418,125900,322133050,5560,5550,5560,5550,63
|
|
20240418,125800,321782790,5560,5550,5560,5550,9
|
|
20240418,125700,321732830,5560,5550,5560,5550,8
|
|
20240418,125600,321688420,5560,5550,5560,5550,3
|
|
20240418,125500,321671760,5560,5560,5560,5560,0
|
|
20240418,125400,321671760,5560,5560,5560,5560,1
|
|
20240418,125300,321666200,5550,5550,5550,5550,1
|
|
20240418,125200,321660650,5560,5560,5560,5560,0
|
|
20240418,125100,321660650,5560,5560,5560,5560,1
|
|
20240418,125000,321655090,5540,5560,5560,5540,119
|
|
20240418,124900,320994630,5560,5560,5560,5560,0
|
|
20240418,124800,320994630,5560,5550,5560,5550,3
|
|
20240418,124700,320977970,5560,5560,5560,5560,1
|
|
20240418,124600,320972410,5550,5540,5550,5540,230
|
|
20240418,124500,319696870,5540,5540,5540,5530,3
|
|
20240418,124400,319680260,5530,5530,5530,5530,20
|
|
20240418,124300,319569660,5540,5540,5540,5540,1
|
|
20240418,124200,319564120,5530,5540,5540,5530,3
|
|
20240418,124100,319547520,5540,5530,5540,5530,139
|
|
20240418,124000,318777740,5530,5530,5540,5530,22
|
|
20240418,123900,318656070,5530,5540,5540,5530,22
|
|
20240418,123800,318534390,5530,5530,5540,5530,31
|
|
20240418,123700,318362950,5540,5530,5540,5530,20
|
|
20240418,123600,318252340,5530,5530,5530,5530,20
|
|
20240418,123500,318141740,5530,5540,5540,5530,19
|
|
20240418,123400,318036660,5530,5530,5540,5530,46
|
|
20240418,123300,317782260,5540,5530,5540,5530,22
|
|
20240418,123200,317660590,5530,5530,5530,5530,46
|
|
20240418,123100,317406210,5530,5530,5530,5530,0
|
|
20240418,123000,317406210,5530,5530,5530,5530,0
|
|
20240418,122900,317406210,5530,5540,5540,5530,2
|
|
20240418,122800,317395140,5540,5540,5540,5540,0
|
|
20240418,122700,317395140,5540,5530,5540,5530,575
|
|
20240418,122600,314214570,5540,5540,5540,5540,1077
|
|
20240418,122500,308247990,5540,5540,5540,5540,0
|
|
20240418,122400,308247990,5540,5540,5540,5540,2
|
|
20240418,122300,308236910,5540,5550,5550,5540,81
|
|
20240418,122200,307787370,5550,5540,5550,5540,301
|
|
20240418,122100,306119820,5540,5540,5540,5540,1
|
|
20240418,122000,306114280,5540,5540,5540,5540,10
|
|
20240418,121900,306058880,5540,5540,5540,5540,0
|
|
20240418,121800,306058880,5540,5550,5550,5540,1002
|
|
20240418,121700,300497800,5550,5550,5550,5550,0
|
|
20240418,121600,300497800,5550,5540,5550,5540,20
|
|
20240418,121500,300386820,5550,5550,5550,5550,1044
|
|
20240418,121400,294592620,5550,5550,5550,5550,0
|
|
20240418,121300,294592620,5550,5560,5560,5550,101
|
|
20240418,121200,294031680,5560,5560,5560,5560,7
|
|
20240418,121100,293992760,5560,5560,5560,5560,103
|
|
20240418,121000,293420080,5560,5560,5560,5560,2
|
|
20240418,120900,293408960,5560,5560,5560,5560,100
|
|
20240418,120800,292852960,5560,5560,5560,5560,2
|
|
20240418,120700,292841840,5570,5570,5570,5570,0
|
|
20240418,120600,292841840,5570,5570,5570,5570,48
|
|
20240418,120500,292574480,5560,5560,5560,5560,1
|
|
20240418,120400,292568920,5560,5560,5560,5560,21
|
|
20240418,120300,292452160,5560,5560,5560,5560,0
|
|
20240418,120200,292452160,5560,5560,5560,5560,12
|
|
20240418,120100,292385440,5560,5560,5560,5560,0
|
|
20240418,120000,292385440,5560,5560,5560,5560,2
|
|
20240418,115900,292374320,5560,5560,5560,5560,0
|
|
20240418,115800,292374320,5560,5560,5560,5560,0
|
|
20240418,115700,292374320,5560,5560,5560,5560,18
|
|
20240418,115600,292274240,5570,5570,5570,5570,0
|
|
20240418,115500,292274240,5570,5560,5570,5560,97
|
|
20240418,115400,291734030,5560,5560,5560,5560,2
|
|
20240418,115300,291722910,5570,5570,5570,5570,1
|
|
20240418,115200,291717340,5560,5560,5560,5560,14
|
|
20240418,115100,291639500,5560,5560,5560,5560,0
|
|
20240418,115000,291639500,5560,5560,5560,5560,0
|
|
20240418,114900,291639500,5560,5560,5560,5560,2
|
|
20240418,114800,291628380,5570,5570,5570,5570,147
|
|
20240418,114700,290809590,5550,5550,5550,5550,0
|
|
20240418,114600,290809590,5550,5550,5550,5550,252
|
|
20240418,114500,289410990,5550,5550,5550,5550,20
|
|
20240418,114400,289299990,5550,5550,5550,5550,2
|
|
20240418,114300,289288890,5550,5590,5590,5550,2285
|
|
20240418,114200,276583250,5600,5600,5600,5600,0
|
|
20240418,114100,276583250,5600,5580,5600,5570,129
|
|
20240418,114000,275863570,5590,5590,5590,5590,42
|
|
20240418,113900,275628790,5590,5590,5590,5590,203
|
|
20240418,113800,274494020,5590,5590,5590,5590,82
|
|
20240418,113700,274035640,5590,5600,5600,5590,52
|
|
20240418,113600,273744860,5590,5590,5590,5590,2
|
|
20240418,113500,273733680,5590,5590,5590,5590,50
|
|
20240418,113400,273454180,5590,5590,5590,5590,42
|
|
20240418,113300,273219400,5590,5590,5590,5590,1
|
|
20240418,113200,273213810,5600,5600,5600,5600,1
|
|
20240418,113100,273208210,5600,5600,5600,5600,0
|
|
20240418,113000,273208210,5600,5590,5600,5590,54
|
|
20240418,112900,272906230,5590,5590,5590,5590,2
|
|
20240418,112800,272895050,5590,5600,5600,5590,1236
|
|
20240418,112700,265981240,5600,5600,5600,5600,0
|
|
20240418,112600,265981240,5600,5600,5600,5600,120
|
|
20240418,112500,265309240,5600,5600,5600,5600,1
|
|
20240418,112400,265303640,5610,5610,5610,5610,140
|
|
20240418,112300,264518240,5610,5610,5610,5610,0
|
|
20240418,112200,264518240,5610,5610,5610,5610,12
|
|
20240418,112100,264450920,5620,5620,5620,5620,226
|
|
20240418,112000,263180800,5620,5620,5620,5620,6
|
|
20240418,111900,263147080,5610,5610,5610,5610,41
|
|
20240418,111800,262917070,5620,5620,5620,5620,342
|
|
20240418,111700,260995030,5620,5620,5620,5620,5
|
|
20240418,111600,260966930,5620,5630,5630,5620,149
|
|
20240418,111500,260128310,5630,5620,5630,5620,127
|
|
20240418,111400,259413440,5620,5620,5620,5620,2
|
|
20240418,111300,259402200,5610,5610,5610,5610,0
|
|
20240418,111200,259402200,5610,5610,5610,5610,2
|
|
20240418,111100,259390980,5640,5640,5640,5640,0
|
|
20240418,111000,259390980,5640,5640,5640,5640,6
|
|
20240418,110900,259357140,5640,5610,5640,5610,1285
|
|
20240418,110800,252123720,5620,5610,5620,5610,4
|
|
20240418,110700,252101270,5610,5610,5610,5610,0
|
|
20240418,110600,252101270,5610,5610,5610,5610,242
|
|
20240418,110500,250743650,5610,5610,5610,5610,100
|
|
20240418,110400,250182650,5610,5620,5620,5610,9
|
|
20240418,110300,250132090,5610,5610,5610,5600,98
|
|
20240418,110200,249582510,5600,5600,5600,5600,0
|
|
20240418,110100,249582510,5600,5600,5600,5600,95
|
|
20240418,110000,249050510,5610,5610,5610,5610,0
|
|
20240418,105900,249050510,5610,5610,5610,5610,30
|
|
20240418,105800,248882210,5600,5600,5600,5600,2
|
|
20240418,105700,248871010,5600,5600,5600,5600,100
|
|
20240418,105600,248311010,5600,5600,5600,5600,116
|
|
20240418,105500,247661410,5600,5600,5600,5600,67
|
|
20240418,105400,247286210,5600,5630,5630,5600,1806
|
|
20240418,105300,237150840,5620,5620,5620,5620,1
|
|
20240418,105200,237145220,5620,5620,5620,5620,67
|
|
20240418,105100,236768680,5620,5620,5620,5620,10
|
|
20240418,105000,236712480,5630,5620,5630,5620,52
|
|
20240418,104900,236419740,5620,5620,5620,5620,262
|
|
20240418,104800,234947300,5630,5620,5630,5620,3
|
|
20240418,104700,234930430,5620,5620,5620,5620,10
|
|
20240418,104600,234874230,5620,5630,5630,5620,1502
|
|
20240418,104500,226427880,5630,5620,5630,5620,38
|
|
20240418,104400,226214040,5630,5630,5630,5630,353
|
|
20240418,104300,224226650,5630,5630,5630,5630,11
|
|
20240418,104200,224164720,5610,5620,5630,5610,28
|
|
20240418,104100,224007370,5620,5620,5620,5620,40
|
|
20240418,104000,223782570,5620,5620,5620,5620,302
|
|
20240418,103900,222085330,5620,5630,5650,5620,1536
|
|
20240418,103800,213422590,5630,5630,5630,5630,575
|
|
20240418,103700,210185340,5630,5630,5630,5630,401
|
|
20240418,103600,207927710,5620,5630,5650,5620,872
|
|
20240418,103500,203002110,5630,5640,5640,5620,314
|
|
20240418,103400,201233230,5620,5620,5630,5620,1873
|
|
20240418,103300,190694820,5620,5620,5620,5620,530
|
|
20240418,103200,187716220,5620,5620,5620,5620,52
|
|
20240418,103100,187423980,5610,5610,5610,5610,82
|
|
20240418,103000,186963960,5610,5620,5620,5610,146
|
|
20240418,102900,186144690,5620,5620,5620,5620,1046
|
|
20240418,102800,180266170,5610,5600,5620,5600,1877
|
|
20240418,102700,169738180,5600,5560,5620,5560,8552
|
|
20240418,102600,121939200,5550,5550,5550,5550,12
|
|
20240418,102500,121872600,5540,5540,5540,5540,0
|
|
20240418,102400,121872600,5540,5540,5540,5540,0
|
|
20240418,102300,121872600,5540,5560,5560,5540,148
|
|
20240418,102200,121050020,5540,5550,5570,5540,2147
|
|
20240418,102100,109125020,5540,5540,5540,5540,37
|
|
20240418,102000,108920040,5540,5540,5540,5540,28
|
|
20240418,101900,108764920,5540,5540,5540,5540,375
|
|
20240418,101800,106687420,5540,5540,5540,5540,602
|
|
20240418,101700,103352340,5530,5530,5530,5530,0
|
|
20240418,101600,103352340,5530,5530,5530,5530,0
|
|
20240418,101500,103352340,5530,5530,5540,5530,288
|
|
20240418,101400,101758940,5530,5530,5530,5530,0
|
|
20240418,101300,101758940,5530,5530,5530,5530,1
|
|
20240418,101200,101753410,5530,5530,5530,5530,805
|
|
20240418,101100,97301760,5530,5530,5530,5530,0
|
|
20240418,101000,97301760,5530,5540,5540,5530,89
|
|
20240418,100900,96808720,5530,5530,5530,5530,50
|
|
20240418,100800,96532220,5540,5530,5540,5530,1010
|
|
20240418,100700,90946820,5530,5540,5540,5530,74
|
|
20240418,100600,90536880,5540,5550,5550,5540,126
|
|
20240418,100500,89837830,5550,5540,5550,5540,38
|
|
20240418,100400,89627300,5540,5530,5550,5530,875
|
|
20240418,100300,84779780,5540,5520,5540,5520,209
|
|
20240418,100200,83624310,5530,5530,5540,5530,703
|
|
20240418,100100,79736710,5530,5540,5540,5530,431
|
|
20240418,100000,77353270,5530,5530,5530,5530,69
|
|
20240418,095900,76971700,5490,5530,5530,5490,52
|
|
20240418,095800,76684220,5530,5530,5530,5530,1539
|
|
20240418,095700,68173550,5530,5480,5540,5480,2113
|
|
20240418,095600,56488700,5540,5500,5540,5500,1100
|
|
20240418,095500,50403890,5480,5480,5480,5480,0
|
|
20240418,095400,50403890,5480,5480,5480,5480,2
|
|
20240418,095300,50392930,5490,5540,5540,5490,1056
|
|
20240418,095200,44569090,5550,5520,5550,5480,918
|
|
20240418,095100,39490900,5480,5500,5520,5480,525
|
|
20240418,095000,36597360,5510,5510,5510,5510,0
|
|
20240418,094900,36597360,5510,5500,5510,5500,100
|
|
20240418,094800,36047080,5500,5490,5500,5490,1456
|
|
20240418,094700,28039380,5480,5480,5480,5480,34
|
|
20240418,094600,27853060,5480,5480,5480,5480,5
|
|
20240418,094500,27825660,5490,5490,5490,5490,9
|
|
20240418,094400,27776250,5490,5490,5490,5490,59
|
|
20240418,094300,27452340,5490,5490,5500,5490,15
|
|
20240418,094200,27369980,5490,5500,5500,5490,11
|
|
20240418,094100,27309580,5500,5500,5500,5500,0
|
|
20240418,094000,27309580,5500,5500,5500,5500,1
|
|
20240418,093900,27304080,5500,5500,5500,5500,8
|
|
20240418,093800,27260080,5490,5490,5490,5490,37
|
|
20240418,093700,27056950,5490,5480,5490,5480,510
|
|
20240418,093600,24262050,5480,5470,5480,5470,136
|
|
20240418,093500,23518100,5470,5500,5500,5470,1925
|
|
20240418,093400,12949430,5480,5480,5480,5480,1
|
|
20240418,093300,12943950,5500,5490,5500,5480,435
|
|
20240418,093200,10557540,5490,5490,5490,5490,400
|
|
20240418,093100,8361540,5490,5490,5490,5490,1
|
|
20240418,093000,8356050,5480,5480,5480,5480,15
|
|
20240418,092900,8273850,5480,5480,5480,5480,0
|
|
20240418,092800,8273850,5480,5480,5480,5480,17
|
|
20240418,092700,8180690,5470,5470,5470,5470,0
|
|
20240418,092600,8180690,5470,5470,5470,5470,130
|
|
20240418,092500,7469590,5500,5500,5500,5500,0
|
|
20240418,092400,7469590,5500,5500,5500,5500,0
|
|
20240418,092300,7469590,5500,5500,5500,5500,0
|
|
20240418,092200,7469590,5500,5490,5500,5490,21
|
|
20240418,092100,7354190,5500,5500,5500,5500,1
|
|
20240418,092000,7348690,5500,5500,5500,5500,1
|
|
20240418,091900,7343190,5500,5500,5500,5500,210
|
|
20240418,091800,6188190,5500,5500,5500,5500,0
|
|
20240418,091700,6188190,5500,5500,5500,5500,20
|
|
20240418,091600,6078190,5500,5500,5500,5500,0
|
|
20240418,091500,6078190,5500,5500,5500,5500,21
|
|
20240418,091400,5962690,5500,5500,5500,5500,10
|
|
20240418,091300,5907690,5460,5460,5460,5460,0
|
|
20240418,091200,5907690,5460,5460,5460,5450,18
|
|
20240418,091100,5809490,5480,5480,5480,5480,364
|
|
20240418,091000,3814770,5500,5480,5500,5480,249
|
|
20240418,090900,2445380,5450,5450,5450,5450,3
|
|
20240418,090800,2429030,5450,5410,5450,5410,53
|
|
20240418,090700,2140700,5450,5450,5450,5450,1
|
|
20240418,090600,2135250,5450,5450,5450,5450,115
|
|
20240418,090500,1508500,5500,5500,5500,5500,0
|
|
20240418,090400,1508500,5500,5500,5500,5500,0
|
|
20240418,090300,1508500,5500,5500,5500,5500,0
|
|
20240418,090200,1508500,5500,5500,5500,5500,0
|
|
20240418,090100,1508500,5500,5500,5500,5500,1
|
|
20240418,090000,1503000,5500,5400,5500,5400,278
|