636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,193300,326419700,5390,5390,5390,5390,938
|
|
20240405,193200,326419700,5390,5390,5390,5390,0
|
|
20240405,193100,326419700,5390,5390,5390,5390,0
|
|
20240405,193000,326419700,5390,5390,5390,5390,0
|
|
20240405,192900,326419700,5390,5390,5390,5390,0
|
|
20240405,192800,326419700,5390,5390,5390,5390,0
|
|
20240405,192700,326419700,5390,5390,5390,5390,0
|
|
20240405,192600,326419700,5390,5390,5390,5390,0
|
|
20240405,192500,326419700,5390,5390,5390,5390,0
|
|
20240405,192400,326419700,5390,5390,5390,5390,0
|
|
20240405,192300,326419700,5390,5390,5390,5390,0
|
|
20240405,192200,326419700,5390,5390,5390,5390,0
|
|
20240405,192100,326419700,5390,5390,5390,5390,0
|
|
20240405,192000,326419700,5390,5390,5390,5390,0
|
|
20240405,191900,326419700,5390,5390,5390,5390,0
|
|
20240405,191800,326419700,5390,5390,5390,5390,0
|
|
20240405,191700,326419700,5390,5390,5390,5390,0
|
|
20240405,191600,326419700,5390,5390,5390,5390,0
|
|
20240405,191500,326419700,5390,5390,5390,5390,0
|
|
20240405,191400,326419700,5390,5390,5390,5390,0
|
|
20240405,191300,326419700,5390,5390,5390,5390,0
|
|
20240405,191200,326419700,5390,5390,5390,5390,0
|
|
20240405,191100,326419700,5390,5390,5390,5390,0
|
|
20240405,191000,326419700,5390,5390,5390,5390,0
|
|
20240405,190900,326419700,5390,5390,5390,5390,0
|
|
20240405,190800,326419700,5390,5390,5390,5390,0
|
|
20240405,190700,326419700,5390,5390,5390,5390,0
|
|
20240405,190600,326419700,5390,5390,5390,5390,0
|
|
20240405,190500,326419700,5390,5390,5390,5390,0
|
|
20240405,190400,326419700,5390,5390,5390,5390,0
|
|
20240405,190300,326419700,5390,5390,5390,5390,938
|
|
20240405,190200,326419700,5390,5390,5390,5390,0
|
|
20240405,190100,326419700,5390,5390,5390,5390,0
|
|
20240405,190000,326419700,5390,5390,5390,5390,0
|
|
20240405,185900,326419700,5390,5390,5390,5390,0
|
|
20240405,185800,326419700,5390,5390,5390,5390,0
|
|
20240405,185700,326419700,5390,5390,5390,5390,0
|
|
20240405,185600,326419700,5390,5390,5390,5390,0
|
|
20240405,185500,326419700,5390,5390,5390,5390,0
|
|
20240405,185400,326419700,5390,5390,5390,5390,0
|
|
20240405,185300,326419700,5390,5390,5390,5390,0
|
|
20240405,185200,326419700,5390,5390,5390,5390,0
|
|
20240405,185100,326419700,5390,5390,5390,5390,0
|
|
20240405,185000,326419700,5390,5390,5390,5390,0
|
|
20240405,184900,326419700,5390,5390,5390,5390,0
|
|
20240405,184800,326419700,5390,5390,5390,5390,0
|
|
20240405,184700,326419700,5390,5390,5390,5390,0
|
|
20240405,184600,326419700,5390,5390,5390,5390,0
|
|
20240405,184500,326419700,5390,5390,5390,5390,0
|
|
20240405,184400,326419700,5390,5390,5390,5390,0
|
|
20240405,184300,326419700,5390,5390,5390,5390,0
|
|
20240405,184200,326419700,5390,5390,5390,5390,0
|
|
20240405,184100,326419700,5390,5390,5390,5390,0
|
|
20240405,184000,326419700,5390,5390,5390,5390,0
|
|
20240405,183900,326419700,5390,5390,5390,5390,0
|
|
20240405,183800,326419700,5390,5390,5390,5390,0
|
|
20240405,183700,326419700,5390,5390,5390,5390,0
|
|
20240405,183600,326419700,5390,5390,5390,5390,0
|
|
20240405,183500,326419700,5390,5390,5390,5390,0
|
|
20240405,183400,326419700,5390,5390,5390,5390,0
|
|
20240405,183300,326419700,5390,5390,5390,5390,938
|
|
20240405,183200,326419700,5390,5390,5390,5390,0
|
|
20240405,183100,326419700,5390,5390,5390,5390,0
|
|
20240405,183000,326419700,5390,5390,5390,5390,0
|
|
20240405,182900,326419700,5390,5390,5390,5390,0
|
|
20240405,182800,326419700,5390,5390,5390,5390,0
|
|
20240405,182700,326419700,5390,5390,5390,5390,0
|
|
20240405,182600,326419700,5390,5390,5390,5390,0
|
|
20240405,182500,326419700,5390,5390,5390,5390,0
|
|
20240405,182400,326419700,5390,5390,5390,5390,0
|
|
20240405,182300,326419700,5390,5390,5390,5390,0
|
|
20240405,182200,326419700,5390,5390,5390,5390,0
|
|
20240405,182100,326419700,5390,5390,5390,5390,0
|
|
20240405,182000,326419700,5390,5390,5390,5390,0
|
|
20240405,181900,326419700,5390,5390,5390,5390,0
|
|
20240405,181800,326419700,5390,5390,5390,5390,0
|
|
20240405,181700,326419700,5390,5390,5390,5390,0
|
|
20240405,181600,326419700,5390,5390,5390,5390,0
|
|
20240405,181500,326419700,5390,5390,5390,5390,0
|
|
20240405,181400,326419700,5390,5390,5390,5390,0
|
|
20240405,181300,326419700,5390,5390,5390,5390,0
|
|
20240405,181200,326419700,5390,5390,5390,5390,0
|
|
20240405,181100,326419700,5390,5390,5390,5390,0
|
|
20240405,181000,326419700,5390,5390,5390,5390,0
|
|
20240405,180900,326419700,5390,5390,5390,5390,0
|
|
20240405,180800,326419700,5390,5390,5390,5390,0
|
|
20240405,180700,326419700,5390,5390,5390,5390,0
|
|
20240405,180600,326419700,5390,5390,5390,5390,0
|
|
20240405,180500,326419700,5390,5390,5390,5390,0
|
|
20240405,180400,326419700,5390,5390,5390,5390,0
|
|
20240405,180300,326419700,5390,5390,5390,5390,938
|
|
20240405,180200,326419700,5390,5390,5390,5390,0
|
|
20240405,180100,326419700,5390,5390,5390,5390,0
|
|
20240405,180000,326419700,5390,5390,5390,5390,0
|
|
20240405,175900,326419700,5390,5390,5390,5390,0
|
|
20240405,175800,326419700,5390,5390,5390,5390,0
|
|
20240405,175700,326419700,5390,5390,5390,5390,0
|
|
20240405,175600,326419700,5390,5390,5390,5390,0
|
|
20240405,175500,326419700,5390,5390,5390,5390,0
|
|
20240405,175400,326419700,5390,5390,5390,5390,0
|
|
20240405,175300,326419700,5390,5390,5390,5390,0
|
|
20240405,175200,326419700,5390,5390,5390,5390,0
|
|
20240405,175100,326419700,5390,5390,5390,5390,0
|
|
20240405,175000,326419700,5390,5390,5390,5390,0
|
|
20240405,174900,326419700,5390,5390,5390,5390,0
|
|
20240405,174800,326419700,5390,5390,5390,5390,0
|
|
20240405,174700,326419700,5390,5390,5390,5390,0
|
|
20240405,174600,326419700,5390,5390,5390,5390,0
|
|
20240405,174500,326419700,5390,5390,5390,5390,0
|
|
20240405,174400,326419700,5390,5390,5390,5390,0
|
|
20240405,174300,326419700,5390,5390,5390,5390,0
|
|
20240405,174200,326419700,5390,5390,5390,5390,0
|
|
20240405,174100,326419700,5390,5390,5390,5390,0
|
|
20240405,174000,326419700,5390,5390,5390,5390,0
|
|
20240405,173900,326419700,5390,5390,5390,5390,0
|
|
20240405,173800,326419700,5390,5390,5390,5390,0
|
|
20240405,173700,326419700,5390,5390,5390,5390,0
|
|
20240405,173600,326419700,5390,5390,5390,5390,0
|
|
20240405,173500,326419700,5390,5390,5390,5390,0
|
|
20240405,173400,326419700,5390,5390,5390,5390,0
|
|
20240405,173300,326419700,5390,5390,5390,5390,938
|
|
20240405,173200,326419700,5390,5390,5390,5390,0
|
|
20240405,173100,326419700,5390,5390,5390,5390,0
|
|
20240405,173000,326419700,5390,5390,5390,5390,0
|
|
20240405,172900,326419700,5390,5390,5390,5390,0
|
|
20240405,172800,326419700,5390,5390,5390,5390,0
|
|
20240405,172700,326419700,5390,5390,5390,5390,0
|
|
20240405,172600,326419700,5390,5390,5390,5390,0
|
|
20240405,172500,326419700,5390,5390,5390,5390,0
|
|
20240405,172400,326419700,5390,5390,5390,5390,0
|
|
20240405,172300,326419700,5390,5390,5390,5390,0
|
|
20240405,172200,326419700,5390,5390,5390,5390,0
|
|
20240405,172100,326419700,5390,5390,5390,5390,0
|
|
20240405,172000,326419700,5390,5390,5390,5390,0
|
|
20240405,171900,326419700,5390,5390,5390,5390,0
|
|
20240405,171800,326419700,5390,5390,5390,5390,0
|
|
20240405,171700,326419700,5390,5390,5390,5390,0
|
|
20240405,171600,326419700,5390,5390,5390,5390,0
|
|
20240405,171500,326419700,5390,5390,5390,5390,0
|
|
20240405,171400,326419700,5390,5390,5390,5390,0
|
|
20240405,171300,326419700,5390,5390,5390,5390,0
|
|
20240405,171200,326419700,5390,5390,5390,5390,0
|
|
20240405,171100,326419700,5390,5390,5390,5390,0
|
|
20240405,171000,326419700,5390,5390,5390,5390,0
|
|
20240405,170900,326419700,5390,5390,5390,5390,0
|
|
20240405,170800,326419700,5390,5390,5390,5390,0
|
|
20240405,170700,326419700,5390,5390,5390,5390,0
|
|
20240405,170600,326419700,5390,5390,5390,5390,0
|
|
20240405,170500,326419700,5390,5390,5390,5390,0
|
|
20240405,170400,326419700,5390,5390,5390,5390,0
|
|
20240405,170300,326419700,5390,5390,5390,5390,938
|
|
20240405,170200,326419700,5390,5390,5390,5390,0
|
|
20240405,170100,326419700,5390,5390,5390,5390,0
|
|
20240405,170000,326419700,5390,5390,5390,5390,0
|
|
20240405,165900,326419700,5390,5390,5390,5390,0
|
|
20240405,165800,326419700,5390,5390,5390,5390,0
|
|
20240405,165700,326419700,5390,5390,5390,5390,0
|
|
20240405,165600,326419700,5390,5390,5390,5390,0
|
|
20240405,165500,326419700,5390,5390,5390,5390,0
|
|
20240405,165400,326419700,5390,5390,5390,5390,0
|
|
20240405,165300,326419700,5390,5390,5390,5390,0
|
|
20240405,165200,326419700,5390,5390,5390,5390,0
|
|
20240405,165100,326419700,5390,5390,5390,5390,0
|
|
20240405,165000,326419700,5390,5390,5390,5390,0
|
|
20240405,164900,326419700,5390,5390,5390,5390,0
|
|
20240405,164800,326419700,5390,5390,5390,5390,0
|
|
20240405,164700,326419700,5390,5390,5390,5390,0
|
|
20240405,164600,326419700,5390,5390,5390,5390,0
|
|
20240405,164500,326419700,5390,5390,5390,5390,0
|
|
20240405,164400,326419700,5390,5390,5390,5390,0
|
|
20240405,164300,326419700,5390,5390,5390,5390,0
|
|
20240405,164200,326419700,5390,5390,5390,5390,0
|
|
20240405,164100,326419700,5390,5390,5390,5390,0
|
|
20240405,164000,326419700,5390,5390,5390,5390,0
|
|
20240405,163900,326419700,5390,5390,5390,5390,0
|
|
20240405,163800,326419700,5390,5390,5390,5390,0
|
|
20240405,163700,326419700,5390,5390,5390,5390,0
|
|
20240405,163600,326419700,5390,5390,5390,5390,0
|
|
20240405,163500,326419700,5390,5390,5390,5390,0
|
|
20240405,163400,326419700,5390,5390,5390,5390,0
|
|
20240405,163300,326419700,5390,5390,5390,5390,938
|
|
20240405,163200,326419700,5390,5390,5390,5390,0
|
|
20240405,163100,326419700,5390,5390,5390,5390,0
|
|
20240405,163000,326419700,5390,5390,5390,5390,0
|
|
20240405,162900,326419700,5390,5390,5390,5390,0
|
|
20240405,162800,326419700,5390,5390,5390,5390,0
|
|
20240405,162700,326419700,5390,5390,5390,5390,0
|
|
20240405,162600,326419700,5390,5390,5390,5390,0
|
|
20240405,162500,326419700,5390,5390,5390,5390,0
|
|
20240405,162400,326419700,5390,5390,5390,5390,0
|
|
20240405,162300,326419700,5390,5390,5390,5390,0
|
|
20240405,162200,326419700,5390,5390,5390,5390,0
|
|
20240405,162100,326419700,5390,5390,5390,5390,0
|
|
20240405,162000,326419700,5390,5390,5390,5390,0
|
|
20240405,161900,326419700,5390,5390,5390,5390,0
|
|
20240405,161800,326419700,5390,5390,5390,5390,0
|
|
20240405,161700,326419700,5390,5390,5390,5390,0
|
|
20240405,161600,326419700,5390,5390,5390,5390,0
|
|
20240405,161500,326419700,5390,5390,5390,5390,0
|
|
20240405,161400,326419700,5390,5390,5390,5390,0
|
|
20240405,161300,326419700,5390,5390,5390,5390,0
|
|
20240405,161200,326419700,5390,5390,5390,5390,0
|
|
20240405,161100,326419700,5390,5390,5390,5390,0
|
|
20240405,161000,326419700,5390,5390,5390,5390,0
|
|
20240405,160900,326419700,5390,5390,5390,5390,0
|
|
20240405,160800,326419700,5390,5390,5390,5390,0
|
|
20240405,160700,326419700,5390,5390,5390,5390,0
|
|
20240405,160600,326419700,5390,5390,5390,5390,0
|
|
20240405,160500,326419700,5390,5390,5390,5390,0
|
|
20240405,160400,326419700,5390,5390,5390,5390,0
|
|
20240405,160300,326419700,5390,5390,5390,5390,938
|
|
20240405,160200,326419700,5390,5390,5390,5390,0
|
|
20240405,160100,326419700,5390,5390,5390,5390,0
|
|
20240405,160000,326419700,5390,5390,5390,5390,0
|
|
20240405,155900,326419700,5390,5390,5390,5390,0
|
|
20240405,155800,326419700,5390,5390,5390,5390,0
|
|
20240405,155700,326419700,5390,5390,5390,5390,0
|
|
20240405,155600,326419700,5390,5390,5390,5390,0
|
|
20240405,155500,326419700,5390,5390,5390,5390,0
|
|
20240405,155400,326419700,5390,5390,5390,5390,0
|
|
20240405,155300,326419700,5390,5390,5390,5390,0
|
|
20240405,155200,326419700,5390,5390,5390,5390,0
|
|
20240405,155100,326419700,5390,5390,5390,5390,0
|
|
20240405,155000,326419700,5390,5390,5390,5390,0
|
|
20240405,154900,326419700,5390,5390,5390,5390,0
|
|
20240405,154800,326419700,5390,5390,5390,5390,0
|
|
20240405,154700,326419700,5390,5390,5390,5390,0
|
|
20240405,154600,326419700,5390,5390,5390,5390,0
|
|
20240405,154500,326419700,5390,5390,5390,5390,0
|
|
20240405,154400,326419700,5390,5390,5390,5390,0
|
|
20240405,154300,326419700,5390,5390,5390,5390,0
|
|
20240405,154200,326419700,5390,5390,5390,5390,0
|
|
20240405,154100,326419700,5390,5390,5390,5390,0
|
|
20240405,154000,326419700,5390,5390,5390,5390,0
|
|
20240405,153900,326419700,5390,5390,5390,5390,0
|
|
20240405,153800,326419700,5390,5390,5390,5390,0
|
|
20240405,153700,326419700,5390,5390,5390,5390,0
|
|
20240405,153600,326419700,5390,5390,5390,5390,0
|
|
20240405,153500,326419700,5390,5390,5390,5390,0
|
|
20240405,153400,326419700,5390,5390,5390,5390,0
|
|
20240405,153300,326419700,5390,5390,5390,5390,938
|
|
20240405,153200,326419700,5390,5390,5390,5390,0
|
|
20240405,153100,326419700,5390,5390,5390,5390,0
|
|
20240405,153000,326419700,5390,5390,5390,5390,938
|
|
20240405,152900,321363880,5340,5340,5340,5340,0
|
|
20240405,152800,321363880,5340,5340,5340,5340,0
|
|
20240405,152700,321363880,5340,5340,5340,5340,0
|
|
20240405,152600,321363880,5340,5340,5340,5340,0
|
|
20240405,152500,321363880,5340,5340,5340,5340,0
|
|
20240405,152400,321363880,5340,5340,5340,5340,0
|
|
20240405,152300,321363880,5340,5340,5340,5340,0
|
|
20240405,152200,321363880,5340,5340,5340,5340,0
|
|
20240405,152100,321363880,5340,5340,5340,5340,0
|
|
20240405,152000,321363880,5340,5340,5340,5340,0
|
|
20240405,151900,321363880,5340,5380,5390,5330,278
|
|
20240405,151800,319869110,5380,5360,5390,5340,890
|
|
20240405,151700,315082870,5380,5380,5380,5380,100
|
|
20240405,151600,314544870,5380,5360,5380,5360,54
|
|
20240405,151500,314254430,5380,5380,5380,5380,1
|
|
20240405,151400,314249050,5370,5380,5380,5370,304
|
|
20240405,151300,312615530,5370,5370,5370,5370,50
|
|
20240405,151200,312347030,5410,5340,5410,5340,2584
|
|
20240405,151100,298454190,5330,5320,5330,5320,2261
|
|
20240405,151000,286424710,5340,5330,5340,5330,130
|
|
20240405,150900,285731510,5330,5330,5330,5330,60
|
|
20240405,150800,285411710,5320,5320,5320,5320,0
|
|
20240405,150700,285411710,5320,5320,5320,5320,0
|
|
20240405,150600,285411710,5320,5320,5320,5310,837
|
|
20240405,150500,280959250,5320,5320,5320,5320,0
|
|
20240405,150400,280959250,5320,5320,5320,5320,0
|
|
20240405,150300,280959250,5320,5320,5320,5320,28
|
|
20240405,150200,280810290,5340,5340,5340,5340,0
|
|
20240405,150100,280810290,5340,5340,5340,5340,0
|
|
20240405,150000,280810290,5340,5340,5340,5340,0
|
|
20240405,145900,280810290,5340,5340,5340,5340,0
|
|
20240405,145800,280810290,5340,5340,5340,5340,0
|
|
20240405,145700,280810290,5340,5340,5340,5340,0
|
|
20240405,145600,280810290,5340,5340,5340,5340,0
|
|
20240405,145500,280810290,5340,5340,5340,5340,204
|
|
20240405,145400,279720930,5320,5320,5320,5320,0
|
|
20240405,145300,279720930,5320,5330,5330,5320,300
|
|
20240405,145200,278122510,5340,5340,5340,5340,0
|
|
20240405,145100,278122510,5340,5340,5340,5340,0
|
|
20240405,145000,278122510,5340,5340,5340,5340,182
|
|
20240405,144900,277150630,5330,5330,5330,5330,1091
|
|
20240405,144800,271335600,5330,5330,5330,5330,0
|
|
20240405,144700,271335600,5330,5330,5330,5330,52
|
|
20240405,144600,271058440,5330,5330,5330,5330,0
|
|
20240405,144500,271058440,5330,5320,5330,5320,334
|
|
20240405,144400,269280220,5320,5330,5330,5320,744
|
|
20240405,144300,265316620,5330,5330,5330,5330,0
|
|
20240405,144200,265316620,5330,5330,5330,5330,0
|
|
20240405,144100,265316620,5330,5330,5330,5330,818
|
|
20240405,144000,260956680,5350,5350,5350,5350,0
|
|
20240405,143900,260956680,5350,5350,5350,5350,0
|
|
20240405,143800,260956680,5350,5350,5350,5350,0
|
|
20240405,143700,260956680,5350,5350,5350,5350,1
|
|
20240405,143600,260951330,5330,5330,5330,5330,0
|
|
20240405,143500,260951330,5330,5330,5330,5330,0
|
|
20240405,143400,260951330,5330,5330,5330,5330,0
|
|
20240405,143300,260951330,5330,5330,5330,5330,0
|
|
20240405,143200,260951330,5330,5330,5330,5330,200
|
|
20240405,143100,259885330,5330,5330,5330,5330,0
|
|
20240405,143000,259885330,5330,5330,5330,5330,0
|
|
20240405,142900,259885330,5330,5330,5330,5330,0
|
|
20240405,142800,259885330,5330,5330,5330,5330,20
|
|
20240405,142700,259778730,5330,5330,5330,5330,68
|
|
20240405,142600,259416290,5330,5330,5330,5330,0
|
|
20240405,142500,259416290,5330,5330,5330,5330,0
|
|
20240405,142400,259416290,5330,5330,5330,5330,0
|
|
20240405,142300,259416290,5330,5330,5330,5330,0
|
|
20240405,142200,259416290,5330,5330,5330,5330,0
|
|
20240405,142100,259416290,5330,5330,5330,5330,0
|
|
20240405,142000,259416290,5330,5330,5330,5330,0
|
|
20240405,141900,259416290,5330,5330,5330,5330,0
|
|
20240405,141800,259416290,5330,5330,5330,5330,0
|
|
20240405,141700,259416290,5330,5350,5350,5330,654
|
|
20240405,141600,255924840,5360,5360,5360,5360,18
|
|
20240405,141500,255828360,5350,5350,5350,5350,39
|
|
20240405,141400,255619710,5350,5350,5350,5350,0
|
|
20240405,141300,255619710,5350,5350,5350,5350,50
|
|
20240405,141200,255352210,5350,5350,5350,5350,0
|
|
20240405,141100,255352210,5350,5350,5350,5350,1
|
|
20240405,141000,255346860,5340,5340,5340,5340,17
|
|
20240405,140900,255256080,5350,5350,5350,5350,0
|
|
20240405,140800,255256080,5350,5350,5350,5350,0
|
|
20240405,140700,255256080,5350,5350,5350,5350,0
|
|
20240405,140600,255256080,5350,5350,5350,5350,0
|
|
20240405,140500,255256080,5350,5350,5350,5350,0
|
|
20240405,140400,255256080,5350,5350,5350,5350,0
|
|
20240405,140300,255256080,5350,5350,5350,5350,0
|
|
20240405,140200,255256080,5350,5350,5350,5350,1
|
|
20240405,140100,255250730,5350,5350,5350,5350,40
|
|
20240405,140000,255036730,5340,5350,5350,5340,640
|
|
20240405,135900,251613130,5340,5340,5340,5340,1
|
|
20240405,135800,251607790,5350,5350,5350,5350,0
|
|
20240405,135700,251607790,5350,5350,5350,5350,0
|
|
20240405,135600,251607790,5350,5350,5350,5350,0
|
|
20240405,135500,251607790,5350,5350,5350,5350,0
|
|
20240405,135400,251607790,5350,5350,5350,5350,0
|
|
20240405,135300,251607790,5350,5340,5350,5340,42
|
|
20240405,135200,251383310,5340,5340,5340,5340,0
|
|
20240405,135100,251383310,5340,5340,5340,5340,100
|
|
20240405,135000,250849310,5340,5340,5340,5340,37
|
|
20240405,134900,250651730,5340,5340,5340,5340,0
|
|
20240405,134800,250651730,5340,5340,5340,5340,0
|
|
20240405,134700,250651730,5340,5340,5340,5340,0
|
|
20240405,134600,250651730,5340,5340,5340,5340,0
|
|
20240405,134500,250651730,5340,5340,5340,5340,35
|
|
20240405,134400,250464830,5340,5340,5340,5340,0
|
|
20240405,134300,250464830,5340,5340,5340,5340,0
|
|
20240405,134200,250464830,5340,5340,5340,5340,0
|
|
20240405,134100,250464830,5340,5340,5340,5340,0
|
|
20240405,134000,250464830,5340,5340,5340,5340,0
|
|
20240405,133900,250464830,5340,5330,5340,5330,100
|
|
20240405,133800,249930890,5320,5320,5320,5320,0
|
|
20240405,133700,249930890,5320,5320,5320,5320,0
|
|
20240405,133600,249930890,5320,5320,5320,5320,0
|
|
20240405,133500,249930890,5320,5320,5320,5320,100
|
|
20240405,133400,249398890,5340,5340,5340,5340,8
|
|
20240405,133300,249356170,5320,5320,5350,5320,764
|
|
20240405,133200,245273510,5330,5330,5330,5330,177
|
|
20240405,133100,244330100,5330,5330,5330,5330,0
|
|
20240405,133000,244330100,5330,5330,5330,5330,0
|
|
20240405,132900,244330100,5330,5330,5330,5330,0
|
|
20240405,132800,244330100,5330,5330,5330,5330,0
|
|
20240405,132700,244330100,5330,5330,5330,5330,0
|
|
20240405,132600,244330100,5330,5330,5330,5330,0
|
|
20240405,132500,244330100,5330,5330,5330,5330,0
|
|
20240405,132400,244330100,5330,5330,5330,5330,0
|
|
20240405,132300,244330100,5330,5330,5330,5330,0
|
|
20240405,132200,244330100,5330,5330,5330,5330,0
|
|
20240405,132100,244330100,5330,5340,5340,5330,214
|
|
20240405,132000,243187940,5330,5330,5330,5330,0
|
|
20240405,131900,243187940,5330,5330,5330,5330,17
|
|
20240405,131800,243097330,5350,5350,5350,5350,0
|
|
20240405,131700,243097330,5350,5350,5350,5350,0
|
|
20240405,131600,243097330,5350,5350,5350,5350,0
|
|
20240405,131500,243097330,5350,5350,5350,5350,0
|
|
20240405,131400,243097330,5350,5330,5350,5330,37
|
|
20240405,131300,242900100,5320,5320,5320,5320,0
|
|
20240405,131200,242900100,5320,5320,5320,5320,0
|
|
20240405,131100,242900100,5320,5320,5320,5320,0
|
|
20240405,131000,242900100,5320,5320,5320,5320,0
|
|
20240405,130900,242900100,5320,5320,5320,5320,0
|
|
20240405,130800,242900100,5320,5320,5320,5320,0
|
|
20240405,130700,242900100,5320,5320,5320,5320,0
|
|
20240405,130600,242900100,5320,5320,5320,5320,0
|
|
20240405,130500,242900100,5320,5320,5320,5320,0
|
|
20240405,130400,242900100,5320,5320,5320,5320,5
|
|
20240405,130300,242873500,5340,5340,5340,5340,1
|
|
20240405,130200,242868160,5330,5330,5330,5330,2
|
|
20240405,130100,242857500,5320,5330,5330,5320,24
|
|
20240405,130000,242729720,5330,5330,5330,5330,0
|
|
20240405,125900,242729720,5330,5330,5330,5330,0
|
|
20240405,125800,242729720,5330,5330,5330,5330,0
|
|
20240405,125700,242729720,5330,5330,5330,5330,0
|
|
20240405,125600,242729720,5330,5330,5330,5330,1
|
|
20240405,125500,242724390,5330,5330,5330,5330,0
|
|
20240405,125400,242724390,5330,5330,5330,5330,237
|
|
20240405,125300,241461180,5340,5340,5340,5340,0
|
|
20240405,125200,241461180,5340,5340,5340,5340,0
|
|
20240405,125100,241461180,5340,5340,5340,5340,0
|
|
20240405,125000,241461180,5340,5340,5340,5340,11
|
|
20240405,124900,241402440,5340,5340,5340,5340,2
|
|
20240405,124800,241391760,5340,5320,5340,5320,43
|
|
20240405,124700,241162920,5320,5320,5320,5320,0
|
|
20240405,124600,241162920,5320,5320,5320,5320,0
|
|
20240405,124500,241162920,5320,5330,5330,5320,1690
|
|
20240405,124400,232156160,5340,5340,5340,5340,0
|
|
20240405,124300,232156160,5340,5340,5340,5340,5
|
|
20240405,124200,232129460,5330,5330,5330,5330,0
|
|
20240405,124100,232129460,5330,5330,5330,5330,0
|
|
20240405,124000,232129460,5330,5330,5330,5330,1
|
|
20240405,123900,232124130,5340,5340,5340,5340,0
|
|
20240405,123800,232124130,5340,5340,5340,5340,0
|
|
20240405,123700,232124130,5340,5340,5340,5340,13
|
|
20240405,123600,232054710,5340,5340,5340,5340,1
|
|
20240405,123500,232049370,5340,5340,5340,5340,0
|
|
20240405,123400,232049370,5340,5340,5340,5340,4
|
|
20240405,123300,232028010,5340,5340,5340,5340,300
|
|
20240405,123200,230426010,5350,5350,5350,5350,1
|
|
20240405,123100,230420660,5350,5350,5350,5350,0
|
|
20240405,123000,230420660,5350,5350,5350,5350,111
|
|
20240405,122900,229826810,5350,5350,5350,5350,0
|
|
20240405,122800,229826810,5350,5350,5350,5350,110
|
|
20240405,122700,229238310,5350,5350,5350,5350,0
|
|
20240405,122600,229238310,5350,5350,5350,5350,110
|
|
20240405,122500,228649810,5330,5330,5330,5330,0
|
|
20240405,122400,228649810,5330,5330,5330,5330,0
|
|
20240405,122300,228649810,5330,5330,5330,5330,0
|
|
20240405,122200,228649810,5330,5360,5360,5330,2725
|
|
20240405,122100,214059560,5360,5360,5360,5360,0
|
|
20240405,122000,214059560,5360,5360,5360,5360,1
|
|
20240405,121900,214054200,5360,5360,5360,5360,0
|
|
20240405,121800,214054200,5360,5360,5360,5360,0
|
|
20240405,121700,214054200,5360,5360,5360,5360,0
|
|
20240405,121600,214054200,5360,5360,5360,5360,48
|
|
20240405,121500,213796920,5350,5350,5350,5350,0
|
|
20240405,121400,213796920,5350,5350,5350,5350,0
|
|
20240405,121300,213796920,5350,5350,5350,5350,1
|
|
20240405,121200,213791570,5350,5350,5350,5350,27
|
|
20240405,121100,213647120,5350,5350,5350,5350,0
|
|
20240405,121000,213647120,5350,5350,5350,5350,0
|
|
20240405,120900,213647120,5350,5350,5350,5350,0
|
|
20240405,120800,213647120,5350,5350,5350,5350,0
|
|
20240405,120700,213647120,5350,5350,5350,5350,0
|
|
20240405,120600,213647120,5350,5350,5350,5350,1
|
|
20240405,120500,213641770,5360,5370,5390,5360,556
|
|
20240405,120400,210645900,5370,5370,5370,5370,0
|
|
20240405,120300,210645900,5370,5370,5370,5370,1
|
|
20240405,120200,210640530,5360,5390,5390,5360,249
|
|
20240405,120100,209303590,5390,5390,5390,5390,0
|
|
20240405,120000,209303590,5390,5390,5390,5390,12
|
|
20240405,115900,209238910,5380,5380,5380,5380,22
|
|
20240405,115800,209120550,5390,5390,5390,5390,0
|
|
20240405,115700,209120550,5390,5390,5390,5390,0
|
|
20240405,115600,209120550,5390,5390,5390,5390,0
|
|
20240405,115500,209120550,5390,5390,5390,5390,0
|
|
20240405,115400,209120550,5390,5380,5390,5380,565
|
|
20240405,115300,206080260,5360,5360,5360,5360,0
|
|
20240405,115200,206080260,5360,5360,5360,5360,0
|
|
20240405,115100,206080260,5360,5360,5360,5360,0
|
|
20240405,115000,206080260,5360,5360,5360,5360,0
|
|
20240405,114900,206080260,5360,5360,5360,5360,0
|
|
20240405,114800,206080260,5360,5360,5360,5360,0
|
|
20240405,114700,206080260,5360,5360,5360,5360,0
|
|
20240405,114600,206080260,5360,5360,5360,5360,0
|
|
20240405,114500,206080260,5360,5370,5370,5360,536
|
|
20240405,114400,203202340,5380,5380,5380,5380,0
|
|
20240405,114300,203202340,5380,5380,5380,5380,0
|
|
20240405,114200,203202340,5380,5380,5380,5380,183
|
|
20240405,114100,202217800,5380,5380,5380,5380,613
|
|
20240405,114000,198919860,5400,5400,5400,5400,10
|
|
20240405,113900,198865860,5410,5410,5410,5410,1
|
|
20240405,113800,198860450,5370,5370,5370,5370,0
|
|
20240405,113700,198860450,5370,5370,5370,5370,0
|
|
20240405,113600,198860450,5370,5370,5370,5370,0
|
|
20240405,113500,198860450,5370,5370,5370,5370,0
|
|
20240405,113400,198860450,5370,5370,5370,5370,0
|
|
20240405,113300,198860450,5370,5390,5390,5370,761
|
|
20240405,113200,194758940,5390,5390,5390,5390,0
|
|
20240405,113100,194758940,5390,5390,5390,5390,0
|
|
20240405,113000,194758940,5390,5370,5390,5370,11
|
|
20240405,112900,194699850,5370,5370,5370,5370,0
|
|
20240405,112800,194699850,5370,5370,5370,5370,0
|
|
20240405,112700,194699850,5370,5370,5370,5370,0
|
|
20240405,112600,194699850,5370,5370,5370,5370,0
|
|
20240405,112500,194699850,5370,5370,5370,5370,0
|
|
20240405,112400,194699850,5370,5370,5370,5370,0
|
|
20240405,112300,194699850,5370,5370,5370,5370,19
|
|
20240405,112200,194597820,5370,5370,5370,5370,2
|
|
20240405,112100,194587080,5390,5390,5390,5390,0
|
|
20240405,112000,194587080,5390,5390,5390,5390,0
|
|
20240405,111900,194587080,5390,5390,5390,5390,0
|
|
20240405,111800,194587080,5390,5390,5390,5390,40
|
|
20240405,111700,194371480,5390,5390,5390,5390,2
|
|
20240405,111600,194360700,5370,5380,5400,5360,282
|
|
20240405,111500,192844910,5360,5360,5360,5360,1
|
|
20240405,111400,192839550,5360,5360,5360,5360,0
|
|
20240405,111300,192839550,5360,5360,5360,5360,2
|
|
20240405,111200,192828830,5350,5350,5350,5350,5
|
|
20240405,111100,192802080,5350,5350,5350,5350,31
|
|
20240405,111000,192636230,5360,5360,5360,5360,587
|
|
20240405,110900,189489910,5360,5360,5360,5360,0
|
|
20240405,110800,189489910,5360,5360,5360,5360,2
|
|
20240405,110700,189479190,5360,5380,5380,5360,347
|
|
20240405,110600,187615830,5390,5390,5390,5390,0
|
|
20240405,110500,187615830,5390,5370,5390,5370,50
|
|
20240405,110400,187346730,5360,5360,5360,5360,0
|
|
20240405,110300,187346730,5360,5360,5360,5360,30
|
|
20240405,110200,187185930,5350,5360,5360,5350,383
|
|
20240405,110100,185133100,5360,5360,5360,5360,0
|
|
20240405,110000,185133100,5360,5350,5360,5350,67
|
|
20240405,105900,184774640,5350,5350,5350,5350,0
|
|
20240405,105800,184774640,5350,5360,5360,5350,54
|
|
20240405,105700,184485730,5350,5360,5360,5350,531
|
|
20240405,105600,181639830,5360,5360,5360,5360,0
|
|
20240405,105500,181639830,5360,5360,5360,5360,0
|
|
20240405,105400,181639830,5360,5360,5360,5360,75
|
|
20240405,105300,181237830,5360,5360,5360,5360,0
|
|
20240405,105200,181237830,5360,5370,5370,5360,30
|
|
20240405,105100,181076830,5360,5350,5370,5350,701
|
|
20240405,105000,177313880,5360,5360,5360,5360,20
|
|
20240405,104900,177206680,5360,5360,5360,5360,20
|
|
20240405,104800,177099480,5350,5360,5360,5350,25
|
|
20240405,104700,176965520,5360,5360,5360,5360,43
|
|
20240405,104600,176735040,5360,5360,5360,5360,0
|
|
20240405,104500,176735040,5360,5360,5360,5360,0
|
|
20240405,104400,176735040,5360,5360,5360,5360,10
|
|
20240405,104300,176681440,5360,5360,5360,5360,0
|
|
20240405,104200,176681440,5360,5360,5360,5360,0
|
|
20240405,104100,176681440,5360,5360,5360,5360,3
|
|
20240405,104000,176665360,5350,5360,5360,5350,564
|
|
20240405,103900,173642610,5360,5360,5360,5360,0
|
|
20240405,103800,173642610,5360,5360,5360,5360,289
|
|
20240405,103700,172093570,5350,5360,5360,5350,763
|
|
20240405,103600,168004270,5370,5370,5370,5370,1
|
|
20240405,103500,167998900,5370,5370,5370,5370,0
|
|
20240405,103400,167998900,5370,5370,5370,5370,0
|
|
20240405,103300,167998900,5370,5360,5370,5350,317
|
|
20240405,103200,166302140,5370,5370,5370,5370,10
|
|
20240405,103100,166248440,5370,5370,5370,5370,0
|
|
20240405,103000,166248440,5370,5370,5370,5370,0
|
|
20240405,102900,166248440,5370,5370,5370,5370,0
|
|
20240405,102800,166248440,5370,5360,5370,5360,4
|
|
20240405,102700,166226990,5360,5360,5360,5360,0
|
|
20240405,102600,166226990,5360,5360,5360,5360,1
|
|
20240405,102500,166221630,5320,5320,5320,5320,0
|
|
20240405,102400,166221630,5320,5320,5320,5320,0
|
|
20240405,102300,166221630,5320,5320,5320,5320,99
|
|
20240405,102200,165694950,5350,5330,5350,5330,113
|
|
20240405,102100,165092640,5340,5330,5340,5330,63
|
|
20240405,102000,164756290,5340,5390,5410,5300,12950
|
|
20240405,101900,95676580,5390,5390,5390,5390,0
|
|
20240405,101800,95676580,5390,5390,5390,5390,0
|
|
20240405,101700,95676580,5390,5390,5390,5390,0
|
|
20240405,101600,95676580,5390,5390,5390,5390,0
|
|
20240405,101500,95676580,5390,5390,5390,5390,0
|
|
20240405,101400,95676580,5390,5390,5390,5390,0
|
|
20240405,101300,95676580,5390,5390,5390,5390,0
|
|
20240405,101200,95676580,5390,5410,5410,5390,951
|
|
20240405,101100,90535270,5410,5410,5420,5410,49
|
|
20240405,101000,90270170,5420,5420,5420,5420,0
|
|
20240405,100900,90270170,5420,5420,5420,5420,0
|
|
20240405,100800,90270170,5420,5410,5420,5400,331
|
|
20240405,100700,88479650,5410,5410,5410,5410,15
|
|
20240405,100600,88398500,5410,5410,5410,5410,0
|
|
20240405,100500,88398500,5410,5410,5410,5410,50
|
|
20240405,100400,88128000,5410,5420,5420,5410,173
|
|
20240405,100300,87190450,5420,5420,5420,5420,1
|
|
20240405,100200,87185030,5410,5410,5410,5410,9
|
|
20240405,100100,87136340,5410,5420,5420,5410,9
|
|
20240405,100000,87087640,5410,5410,5410,5410,0
|
|
20240405,095900,87087640,5410,5410,5410,5410,0
|
|
20240405,095800,87087640,5410,5400,5410,5400,163
|
|
20240405,095700,86206670,5410,5410,5410,5410,0
|
|
20240405,095600,86206670,5410,5410,5410,5410,30
|
|
20240405,095500,86044370,5410,5410,5410,5410,0
|
|
20240405,095400,86044370,5410,5410,5410,5410,0
|
|
20240405,095300,86044370,5410,5410,5410,5410,0
|
|
20240405,095200,86044370,5410,5410,5410,5410,1
|
|
20240405,095100,86038960,5370,5400,5400,5370,1280
|
|
20240405,095000,79128730,5400,5400,5400,5400,0
|
|
20240405,094900,79128730,5400,5400,5400,5400,0
|
|
20240405,094800,79128730,5400,5400,5400,5400,2
|
|
20240405,094700,79117930,5400,5400,5400,5400,1
|
|
20240405,094600,79112530,5370,5390,5390,5370,48
|
|
20240405,094500,78853890,5360,5360,5360,5360,0
|
|
20240405,094400,78853890,5360,5360,5360,5360,0
|
|
20240405,094300,78853890,5360,5360,5360,5360,6
|
|
20240405,094200,78821730,5360,5360,5360,5360,25
|
|
20240405,094100,78687730,5350,5350,5350,5350,0
|
|
20240405,094000,78687730,5350,5350,5350,5350,0
|
|
20240405,093900,78687730,5350,5410,5410,5340,3412
|
|
20240405,093800,60367880,5410,5410,5410,5410,0
|
|
20240405,093700,60367880,5410,5410,5410,5410,136
|
|
20240405,093600,59632120,5400,5400,5400,5400,10
|
|
20240405,093500,59578120,5400,5400,5400,5400,426
|
|
20240405,093400,57277720,5400,5400,5400,5400,10
|
|
20240405,093300,57223720,5400,5400,5400,5400,20
|
|
20240405,093200,57115720,5390,5400,5400,5390,514
|
|
20240405,093100,54340380,5400,5410,5410,5400,79
|
|
20240405,093000,53913060,5410,5410,5410,5410,75
|
|
20240405,092900,53507310,5400,5400,5400,5400,0
|
|
20240405,092800,53507310,5400,5400,5400,5400,0
|
|
20240405,092700,53507310,5400,5400,5400,5400,4
|
|
20240405,092600,53485710,5390,5390,5390,5390,21
|
|
20240405,092500,53372520,5390,5390,5390,5390,49
|
|
20240405,092400,53108410,5390,5390,5390,5390,0
|
|
20240405,092300,53108410,5390,5390,5390,5390,25
|
|
20240405,092200,52973660,5380,5380,5380,5380,214
|
|
20240405,092100,51822340,5370,5380,5380,5370,116
|
|
20240405,092000,51198340,5380,5380,5380,5380,0
|
|
20240405,091900,51198340,5380,5370,5380,5360,1100
|
|
20240405,091800,45281470,5370,5370,5370,5370,0
|
|
20240405,091700,45281470,5370,5370,5370,5370,0
|
|
20240405,091600,45281470,5370,5370,5370,5370,0
|
|
20240405,091500,45281470,5370,5370,5370,5370,1
|
|
20240405,091400,45276100,5360,5360,5360,5360,0
|
|
20240405,091300,45276100,5360,5380,5380,5360,381
|
|
20240405,091200,43230040,5380,5380,5380,5380,0
|
|
20240405,091100,43230040,5380,5380,5380,5380,25
|
|
20240405,091000,43095540,5380,5380,5380,5380,0
|
|
20240405,090900,43095540,5380,5380,5380,5380,0
|
|
20240405,090800,43095540,5380,5380,5380,5380,1
|
|
20240405,090700,43090160,5360,5370,5370,5350,2276
|
|
20240405,090600,30890450,5360,5360,5370,5360,256
|
|
20240405,090500,29515970,5390,5380,5390,5380,227
|
|
20240405,090400,28292710,5380,5360,5380,5360,221
|
|
20240405,090300,27105290,5360,5360,5360,5360,49
|
|
20240405,090200,26842650,5340,5390,5390,5340,1232
|
|
20240405,090100,20221080,5400,5350,5450,5350,1602
|
|
20240405,090000,11617690,5350,5360,5360,5350,2169
|