638 lines
30 KiB
CSV
638 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,193500,387090950,5290,5290,5290,5290,5285
|
|
20240408,193400,387090950,5290,5290,5290,5290,0
|
|
20240408,193300,387090950,5290,5290,5290,5290,0
|
|
20240408,193200,387090950,5290,5290,5290,5290,0
|
|
20240408,193100,387090950,5290,5290,5290,5290,0
|
|
20240408,193000,387090950,5290,5290,5290,5290,0
|
|
20240408,192900,387090950,5290,5290,5290,5290,0
|
|
20240408,192800,387090950,5290,5290,5290,5290,0
|
|
20240408,192700,387090950,5290,5290,5290,5290,0
|
|
20240408,192600,387090950,5290,5290,5290,5290,0
|
|
20240408,192500,387090950,5290,5290,5290,5290,0
|
|
20240408,192400,387090950,5290,5290,5290,5290,0
|
|
20240408,192300,387090950,5290,5290,5290,5290,0
|
|
20240408,192200,387090950,5290,5290,5290,5290,0
|
|
20240408,192100,387090950,5290,5290,5290,5290,0
|
|
20240408,192000,387090950,5290,5290,5290,5290,0
|
|
20240408,191900,387090950,5290,5290,5290,5290,0
|
|
20240408,191800,387090950,5290,5290,5290,5290,0
|
|
20240408,191700,387090950,5290,5290,5290,5290,0
|
|
20240408,191600,387090950,5290,5290,5290,5290,0
|
|
20240408,191500,387090950,5290,5290,5290,5290,0
|
|
20240408,191400,387090950,5290,5290,5290,5290,0
|
|
20240408,191300,387090950,5290,5290,5290,5290,0
|
|
20240408,191200,387090950,5290,5290,5290,5290,0
|
|
20240408,191100,387090950,5290,5290,5290,5290,0
|
|
20240408,191000,387090950,5290,5290,5290,5290,0
|
|
20240408,190900,387090950,5290,5290,5290,5290,0
|
|
20240408,190800,387090950,5290,5290,5290,5290,0
|
|
20240408,190700,387090950,5290,5290,5290,5290,0
|
|
20240408,190600,387090950,5290,5290,5290,5290,0
|
|
20240408,190500,387090950,5290,5290,5290,5290,5285
|
|
20240408,190400,387090950,5290,5290,5290,5290,0
|
|
20240408,190300,387090950,5290,5290,5290,5290,0
|
|
20240408,190200,387090950,5290,5290,5290,5290,0
|
|
20240408,190100,387090950,5290,5290,5290,5290,0
|
|
20240408,190000,387090950,5290,5290,5290,5290,0
|
|
20240408,185900,387090950,5290,5290,5290,5290,0
|
|
20240408,185800,387090950,5290,5290,5290,5290,0
|
|
20240408,185700,387090950,5290,5290,5290,5290,0
|
|
20240408,185600,387090950,5290,5290,5290,5290,0
|
|
20240408,185500,387090950,5290,5290,5290,5290,0
|
|
20240408,185400,387090950,5290,5290,5290,5290,0
|
|
20240408,185300,387090950,5290,5290,5290,5290,0
|
|
20240408,185200,387090950,5290,5290,5290,5290,0
|
|
20240408,185100,387090950,5290,5290,5290,5290,0
|
|
20240408,185000,387090950,5290,5290,5290,5290,0
|
|
20240408,184900,387090950,5290,5290,5290,5290,0
|
|
20240408,184800,387090950,5290,5290,5290,5290,0
|
|
20240408,184700,387090950,5290,5290,5290,5290,0
|
|
20240408,184600,387090950,5290,5290,5290,5290,0
|
|
20240408,184500,387090950,5290,5290,5290,5290,0
|
|
20240408,184400,387090950,5290,5290,5290,5290,0
|
|
20240408,184300,387090950,5290,5290,5290,5290,0
|
|
20240408,184200,387090950,5290,5290,5290,5290,0
|
|
20240408,184100,387090950,5290,5290,5290,5290,0
|
|
20240408,184000,387090950,5290,5290,5290,5290,0
|
|
20240408,183900,387090950,5290,5290,5290,5290,0
|
|
20240408,183800,387090950,5290,5290,5290,5290,0
|
|
20240408,183700,387090950,5290,5290,5290,5290,0
|
|
20240408,183600,387090950,5290,5290,5290,5290,0
|
|
20240408,183500,387090950,5290,5290,5290,5290,5285
|
|
20240408,183400,387090950,5290,5290,5290,5290,0
|
|
20240408,183300,387090950,5290,5290,5290,5290,0
|
|
20240408,183200,387090950,5290,5290,5290,5290,0
|
|
20240408,183100,387090950,5290,5290,5290,5290,0
|
|
20240408,183000,387090950,5290,5290,5290,5290,0
|
|
20240408,182900,387090950,5290,5290,5290,5290,0
|
|
20240408,182800,387090950,5290,5290,5290,5290,0
|
|
20240408,182700,387090950,5290,5290,5290,5290,0
|
|
20240408,182600,387090950,5290,5290,5290,5290,0
|
|
20240408,182500,387090950,5290,5290,5290,5290,0
|
|
20240408,182400,387090950,5290,5290,5290,5290,0
|
|
20240408,182300,387090950,5290,5290,5290,5290,0
|
|
20240408,182200,387090950,5290,5290,5290,5290,0
|
|
20240408,182100,387090950,5290,5290,5290,5290,0
|
|
20240408,182000,387090950,5290,5290,5290,5290,0
|
|
20240408,181900,387090950,5290,5290,5290,5290,0
|
|
20240408,181800,387090950,5290,5290,5290,5290,0
|
|
20240408,181700,387090950,5290,5290,5290,5290,0
|
|
20240408,181600,387090950,5290,5290,5290,5290,0
|
|
20240408,181500,387090950,5290,5290,5290,5290,0
|
|
20240408,181400,387090950,5290,5290,5290,5290,0
|
|
20240408,181300,387090950,5290,5290,5290,5290,0
|
|
20240408,181200,387090950,5290,5290,5290,5290,0
|
|
20240408,181100,387090950,5290,5290,5290,5290,0
|
|
20240408,181000,387090950,5290,5290,5290,5290,0
|
|
20240408,180900,387090950,5290,5290,5290,5290,0
|
|
20240408,180800,387090950,5290,5290,5290,5290,0
|
|
20240408,180700,387090950,5290,5290,5290,5290,0
|
|
20240408,180600,387090950,5290,5290,5290,5290,0
|
|
20240408,180500,387090950,5290,5290,5290,5290,5285
|
|
20240408,180400,387090950,5290,5290,5290,5290,0
|
|
20240408,180300,387090950,5290,5290,5290,5290,0
|
|
20240408,180200,387090950,5290,5290,5290,5290,0
|
|
20240408,180100,387090950,5290,5290,5290,5290,0
|
|
20240408,180000,387090950,5290,5290,5290,5290,0
|
|
20240408,175900,387090950,5290,5290,5290,5290,0
|
|
20240408,175800,387090950,5290,5290,5290,5290,0
|
|
20240408,175700,387090950,5290,5290,5290,5290,0
|
|
20240408,175600,387090950,5290,5290,5290,5290,0
|
|
20240408,175500,387090950,5290,5290,5290,5290,0
|
|
20240408,175400,387090950,5290,5290,5290,5290,0
|
|
20240408,175300,387090950,5290,5290,5290,5290,0
|
|
20240408,175200,387090950,5290,5290,5290,5290,0
|
|
20240408,175100,387090950,5290,5290,5290,5290,0
|
|
20240408,175000,387090950,5290,5290,5290,5290,0
|
|
20240408,174900,387090950,5290,5290,5290,5290,0
|
|
20240408,174800,387090950,5290,5290,5290,5290,0
|
|
20240408,174700,387090950,5290,5290,5290,5290,0
|
|
20240408,174600,387090950,5290,5290,5290,5290,0
|
|
20240408,174500,387090950,5290,5290,5290,5290,0
|
|
20240408,174400,387090950,5290,5290,5290,5290,0
|
|
20240408,174300,387090950,5290,5290,5290,5290,0
|
|
20240408,174200,387090950,5290,5290,5290,5290,0
|
|
20240408,174100,387090950,5290,5290,5290,5290,0
|
|
20240408,174000,387090950,5290,5290,5290,5290,0
|
|
20240408,173900,387090950,5290,5290,5290,5290,0
|
|
20240408,173800,387090950,5290,5290,5290,5290,0
|
|
20240408,173700,387090950,5290,5290,5290,5290,0
|
|
20240408,173600,387090950,5290,5290,5290,5290,0
|
|
20240408,173500,387090950,5290,5290,5290,5290,5285
|
|
20240408,173400,387090950,5290,5290,5290,5290,0
|
|
20240408,173300,387090950,5290,5290,5290,5290,0
|
|
20240408,173200,387090950,5290,5290,5290,5290,0
|
|
20240408,173100,387090950,5290,5290,5290,5290,0
|
|
20240408,173000,387090950,5290,5290,5290,5290,0
|
|
20240408,172900,387090950,5290,5290,5290,5290,0
|
|
20240408,172800,387090950,5290,5290,5290,5290,0
|
|
20240408,172700,387090950,5290,5290,5290,5290,0
|
|
20240408,172600,387090950,5290,5290,5290,5290,0
|
|
20240408,172500,387090950,5290,5290,5290,5290,0
|
|
20240408,172400,387090950,5290,5290,5290,5290,0
|
|
20240408,172300,387090950,5290,5290,5290,5290,0
|
|
20240408,172200,387090950,5290,5290,5290,5290,0
|
|
20240408,172100,387090950,5290,5290,5290,5290,0
|
|
20240408,172000,387090950,5290,5290,5290,5290,0
|
|
20240408,171900,387090950,5290,5290,5290,5290,0
|
|
20240408,171800,387090950,5290,5290,5290,5290,0
|
|
20240408,171700,387090950,5290,5290,5290,5290,0
|
|
20240408,171600,387090950,5290,5290,5290,5290,0
|
|
20240408,171500,387090950,5290,5290,5290,5290,0
|
|
20240408,171400,387090950,5290,5290,5290,5290,0
|
|
20240408,171300,387090950,5290,5290,5290,5290,0
|
|
20240408,171200,387090950,5290,5290,5290,5290,0
|
|
20240408,171100,387090950,5290,5290,5290,5290,0
|
|
20240408,171000,387090950,5290,5290,5290,5290,0
|
|
20240408,170900,387090950,5290,5290,5290,5290,0
|
|
20240408,170800,387090950,5290,5290,5290,5290,0
|
|
20240408,170700,387090950,5290,5290,5290,5290,0
|
|
20240408,170600,387090950,5290,5290,5290,5290,0
|
|
20240408,170500,387090950,5290,5290,5290,5290,5285
|
|
20240408,170400,387090950,5290,5290,5290,5290,0
|
|
20240408,170300,387090950,5290,5290,5290,5290,0
|
|
20240408,170200,387090950,5290,5290,5290,5290,0
|
|
20240408,170100,387090950,5290,5290,5290,5290,0
|
|
20240408,170000,387090950,5290,5290,5290,5290,0
|
|
20240408,165900,387090950,5290,5290,5290,5290,0
|
|
20240408,165800,387090950,5290,5290,5290,5290,0
|
|
20240408,165700,387090950,5290,5290,5290,5290,0
|
|
20240408,165600,387090950,5290,5290,5290,5290,0
|
|
20240408,165500,387090950,5290,5290,5290,5290,0
|
|
20240408,165400,387090950,5290,5290,5290,5290,0
|
|
20240408,165300,387090950,5290,5290,5290,5290,0
|
|
20240408,165200,387090950,5290,5290,5290,5290,0
|
|
20240408,165100,387090950,5290,5290,5290,5290,0
|
|
20240408,165000,387090950,5290,5290,5290,5290,0
|
|
20240408,164900,387090950,5290,5290,5290,5290,0
|
|
20240408,164800,387090950,5290,5290,5290,5290,0
|
|
20240408,164700,387090950,5290,5290,5290,5290,0
|
|
20240408,164600,387090950,5290,5290,5290,5290,0
|
|
20240408,164500,387090950,5290,5290,5290,5290,0
|
|
20240408,164400,387090950,5290,5290,5290,5290,0
|
|
20240408,164300,387090950,5290,5290,5290,5290,0
|
|
20240408,164200,387090950,5290,5290,5290,5290,0
|
|
20240408,164100,387090950,5290,5290,5290,5290,0
|
|
20240408,164000,387090950,5290,5290,5290,5290,0
|
|
20240408,163900,387090950,5290,5290,5290,5290,0
|
|
20240408,163800,387090950,5290,5290,5290,5290,0
|
|
20240408,163700,387090950,5290,5290,5290,5290,0
|
|
20240408,163600,387090950,5290,5290,5290,5290,0
|
|
20240408,163500,387090950,5290,5290,5290,5290,5285
|
|
20240408,163400,387090950,5290,5290,5290,5290,0
|
|
20240408,163300,387090950,5290,5290,5290,5290,0
|
|
20240408,163200,387090950,5290,5290,5290,5290,0
|
|
20240408,163100,387090950,5290,5290,5290,5290,0
|
|
20240408,163000,387090950,5290,5290,5290,5290,0
|
|
20240408,162900,387090950,5290,5290,5290,5290,0
|
|
20240408,162800,387090950,5290,5290,5290,5290,0
|
|
20240408,162700,387090950,5290,5290,5290,5290,0
|
|
20240408,162600,387090950,5290,5290,5290,5290,0
|
|
20240408,162500,387090950,5290,5290,5290,5290,0
|
|
20240408,162400,387090950,5290,5290,5290,5290,0
|
|
20240408,162300,387090950,5290,5290,5290,5290,0
|
|
20240408,162200,387090950,5290,5290,5290,5290,0
|
|
20240408,162100,387090950,5290,5290,5290,5290,0
|
|
20240408,162000,387090950,5290,5290,5290,5290,0
|
|
20240408,161900,387090950,5290,5290,5290,5290,0
|
|
20240408,161800,387090950,5290,5290,5290,5290,0
|
|
20240408,161700,387090950,5290,5290,5290,5290,0
|
|
20240408,161600,387090950,5290,5290,5290,5290,0
|
|
20240408,161500,387090950,5290,5290,5290,5290,0
|
|
20240408,161400,387090950,5290,5290,5290,5290,0
|
|
20240408,161300,387090950,5290,5290,5290,5290,0
|
|
20240408,161200,387090950,5290,5290,5290,5290,0
|
|
20240408,161100,387090950,5290,5290,5290,5290,0
|
|
20240408,161000,387090950,5290,5290,5290,5290,0
|
|
20240408,160900,387090950,5290,5290,5290,5290,0
|
|
20240408,160800,387090950,5290,5290,5290,5290,0
|
|
20240408,160700,387090950,5290,5290,5290,5290,0
|
|
20240408,160600,387090950,5290,5290,5290,5290,0
|
|
20240408,160500,387090950,5290,5290,5290,5290,5285
|
|
20240408,160400,387090950,5290,5290,5290,5290,0
|
|
20240408,160300,387090950,5290,5290,5290,5290,0
|
|
20240408,160200,387090950,5290,5290,5290,5290,0
|
|
20240408,160100,387090950,5290,5290,5290,5290,0
|
|
20240408,160000,387090950,5290,5290,5290,5290,0
|
|
20240408,155900,387090950,5290,5290,5290,5290,0
|
|
20240408,155800,387090950,5290,5290,5290,5290,0
|
|
20240408,155700,387090950,5290,5290,5290,5290,0
|
|
20240408,155600,387090950,5290,5290,5290,5290,0
|
|
20240408,155500,387090950,5290,5290,5290,5290,0
|
|
20240408,155400,387090950,5290,5290,5290,5290,0
|
|
20240408,155300,387090950,5290,5290,5290,5290,0
|
|
20240408,155200,387090950,5290,5290,5290,5290,0
|
|
20240408,155100,387090950,5290,5290,5290,5290,0
|
|
20240408,155000,387090950,5290,5290,5290,5290,0
|
|
20240408,154900,387090950,5290,5290,5290,5290,0
|
|
20240408,154800,387090950,5290,5290,5290,5290,0
|
|
20240408,154700,387090950,5290,5290,5290,5290,0
|
|
20240408,154600,387090950,5290,5290,5290,5290,0
|
|
20240408,154500,387090950,5290,5290,5290,5290,0
|
|
20240408,154400,387090950,5290,5290,5290,5290,0
|
|
20240408,154300,387090950,5290,5290,5290,5290,0
|
|
20240408,154200,387090950,5290,5290,5290,5290,0
|
|
20240408,154100,387090950,5290,5290,5290,5290,0
|
|
20240408,154000,387090950,5290,5290,5290,5290,0
|
|
20240408,153900,387090950,5290,5290,5290,5290,0
|
|
20240408,153800,387090950,5290,5290,5290,5290,0
|
|
20240408,153700,387090950,5290,5290,5290,5290,0
|
|
20240408,153600,387090950,5290,5290,5290,5290,0
|
|
20240408,153500,387090950,5290,5290,5290,5290,5285
|
|
20240408,153400,387090950,5290,5290,5290,5290,0
|
|
20240408,153300,387090950,5290,5290,5290,5290,0
|
|
20240408,153200,387090950,5290,5290,5290,5290,0
|
|
20240408,153100,387090950,5290,5290,5290,5290,0
|
|
20240408,153000,387090950,5290,5290,5290,5290,5285
|
|
20240408,152900,359133300,5300,5300,5300,5300,0
|
|
20240408,152800,359133300,5300,5300,5300,5300,0
|
|
20240408,152700,359133300,5300,5300,5300,5300,0
|
|
20240408,152600,359133300,5300,5300,5300,5300,0
|
|
20240408,152500,359133300,5300,5300,5300,5300,0
|
|
20240408,152400,359133300,5300,5300,5300,5300,0
|
|
20240408,152300,359133300,5300,5300,5300,5300,0
|
|
20240408,152200,359133300,5300,5300,5300,5300,0
|
|
20240408,152100,359133300,5300,5300,5300,5300,0
|
|
20240408,152000,359133300,5300,5300,5300,5300,0
|
|
20240408,151900,359133300,5300,5290,5320,5290,596
|
|
20240408,151800,355973530,5290,5290,5290,5290,62
|
|
20240408,151700,355645550,5290,5300,5300,5290,187
|
|
20240408,151600,354655210,5310,5300,5310,5300,106
|
|
20240408,151500,354092470,5300,5300,5300,5300,62
|
|
20240408,151400,353763870,5290,5300,5300,5290,206
|
|
20240408,151300,352674120,5290,5290,5290,5290,20
|
|
20240408,151200,352568320,5290,5290,5290,5290,0
|
|
20240408,151100,352568320,5290,5300,5300,5290,1023
|
|
20240408,151000,347146650,5300,5300,5300,5300,0
|
|
20240408,150900,347146650,5300,5300,5300,5300,6
|
|
20240408,150800,347114850,5300,5300,5300,5300,0
|
|
20240408,150700,347114850,5300,5300,5300,5300,70
|
|
20240408,150600,346743850,5300,5300,5300,5300,30
|
|
20240408,150500,346584850,5300,5300,5300,5300,171
|
|
20240408,150400,345678550,5300,5300,5300,5300,100
|
|
20240408,150300,345148550,5300,5300,5300,5300,37
|
|
20240408,150200,344952450,5290,5300,5300,5290,794
|
|
20240408,150100,340744640,5300,5300,5300,5300,1
|
|
20240408,150000,340739340,5300,5300,5300,5300,0
|
|
20240408,145900,340739340,5300,5300,5300,5300,0
|
|
20240408,145800,340739340,5300,5290,5300,5290,11
|
|
20240408,145700,340681050,5290,5290,5290,5290,0
|
|
20240408,145600,340681050,5290,5290,5290,5290,19
|
|
20240408,145500,340580540,5290,5290,5290,5290,0
|
|
20240408,145400,340580540,5290,5290,5290,5290,70
|
|
20240408,145300,340210240,5290,5290,5300,5290,1094
|
|
20240408,145200,334412980,5300,5300,5300,5300,0
|
|
20240408,145100,334412980,5300,5300,5300,5300,3
|
|
20240408,145000,334397080,5290,5290,5290,5290,66
|
|
20240408,144900,334047940,5300,5300,5300,5300,0
|
|
20240408,144800,334047940,5300,5300,5300,5300,0
|
|
20240408,144700,334047940,5300,5300,5300,5300,0
|
|
20240408,144600,334047940,5300,5300,5300,5300,1
|
|
20240408,144500,334042640,5290,5290,5290,5290,0
|
|
20240408,144400,334042640,5290,5290,5290,5290,0
|
|
20240408,144300,334042640,5290,5290,5290,5290,0
|
|
20240408,144200,334042640,5290,5290,5290,5290,328
|
|
20240408,144100,332307520,5300,5300,5300,5300,0
|
|
20240408,144000,332307520,5300,5300,5300,5300,0
|
|
20240408,143900,332307520,5300,5300,5300,5300,0
|
|
20240408,143800,332307520,5300,5300,5300,5300,4
|
|
20240408,143700,332286320,5300,5300,5300,5300,0
|
|
20240408,143600,332286320,5300,5300,5300,5300,0
|
|
20240408,143500,332286320,5300,5300,5300,5300,0
|
|
20240408,143400,332286320,5300,5300,5300,5300,5
|
|
20240408,143300,332259820,5290,5300,5300,5290,140
|
|
20240408,143200,331518700,5300,5300,5300,5290,1192
|
|
20240408,143100,325201710,5300,5300,5300,5300,0
|
|
20240408,143000,325201710,5300,5300,5300,5300,0
|
|
20240408,142900,325201710,5300,5300,5300,5300,0
|
|
20240408,142800,325201710,5300,5300,5300,5300,55
|
|
20240408,142700,324910210,5300,5300,5300,5300,100
|
|
20240408,142600,324380210,5290,5290,5290,5290,3554
|
|
20240408,142500,305579550,5290,5290,5290,5290,36
|
|
20240408,142400,305389110,5290,5290,5290,5290,0
|
|
20240408,142300,305389110,5290,5290,5290,5290,59
|
|
20240408,142200,305077000,5290,5290,5290,5290,571
|
|
20240408,142100,302056410,5290,5290,5290,5290,0
|
|
20240408,142000,302056410,5290,5290,5290,5290,0
|
|
20240408,141900,302056410,5290,5290,5290,5290,66
|
|
20240408,141800,301707270,5290,5290,5290,5290,0
|
|
20240408,141700,301707270,5290,5290,5290,5290,184
|
|
20240408,141600,300733910,5290,5290,5290,5290,0
|
|
20240408,141500,300733910,5290,5290,5290,5290,64
|
|
20240408,141400,300395350,5290,5290,5290,5290,0
|
|
20240408,141300,300395350,5290,5290,5290,5290,0
|
|
20240408,141200,300395350,5290,5290,5290,5290,0
|
|
20240408,141100,300395350,5290,5290,5290,5290,63
|
|
20240408,141000,300062080,5290,5290,5290,5290,0
|
|
20240408,140900,300062080,5290,5290,5290,5290,0
|
|
20240408,140800,300062080,5290,5290,5290,5290,0
|
|
20240408,140700,300062080,5290,5290,5290,5290,236
|
|
20240408,140600,298813640,5290,5290,5290,5290,0
|
|
20240408,140500,298813640,5290,5290,5290,5290,0
|
|
20240408,140400,298813640,5290,5290,5290,5290,60
|
|
20240408,140300,298496240,5300,5300,5300,5300,0
|
|
20240408,140200,298496240,5300,5300,5300,5300,25
|
|
20240408,140100,298363740,5300,5300,5300,5300,0
|
|
20240408,140000,298363740,5300,5300,5300,5300,116
|
|
20240408,135900,297748940,5290,5290,5290,5290,0
|
|
20240408,135800,297748940,5290,5290,5290,5290,0
|
|
20240408,135700,297748940,5290,5300,5300,5290,103
|
|
20240408,135600,297203070,5300,5300,5300,5300,20
|
|
20240408,135500,297097070,5290,5300,5300,5290,32
|
|
20240408,135400,296927740,5290,5290,5290,5290,0
|
|
20240408,135300,296927740,5290,5290,5290,5290,0
|
|
20240408,135200,296927740,5290,5290,5290,5290,70
|
|
20240408,135100,296557440,5290,5290,5290,5290,0
|
|
20240408,135000,296557440,5290,5290,5290,5290,0
|
|
20240408,134900,296557440,5290,5290,5290,5290,0
|
|
20240408,134800,296557440,5290,5290,5290,5290,63
|
|
20240408,134700,296224170,5290,5290,5290,5290,0
|
|
20240408,134600,296224170,5290,5290,5290,5290,0
|
|
20240408,134500,296224170,5290,5290,5290,5290,0
|
|
20240408,134400,296224170,5290,5290,5290,5290,66
|
|
20240408,134300,295875030,5310,5310,5310,5310,1
|
|
20240408,134200,295869720,5290,5290,5290,5290,0
|
|
20240408,134100,295869720,5290,5300,5300,5290,196
|
|
20240408,134000,294831050,5300,5300,5300,5300,0
|
|
20240408,133900,294831050,5300,5300,5300,5300,77
|
|
20240408,133800,294422950,5310,5310,5310,5310,0
|
|
20240408,133700,294422950,5310,5310,5310,5310,35
|
|
20240408,133600,294237100,5300,5300,5300,5300,0
|
|
20240408,133500,294237100,5300,5310,5320,5300,160
|
|
20240408,133400,293387950,5300,5300,5300,5300,0
|
|
20240408,133300,293387950,5300,5300,5300,5300,0
|
|
20240408,133200,293387950,5300,5300,5300,5300,0
|
|
20240408,133100,293387950,5300,5300,5300,5300,0
|
|
20240408,133000,293387950,5300,5300,5300,5300,97
|
|
20240408,132900,292873850,5300,5300,5300,5290,64
|
|
20240408,132800,292534810,5300,5300,5300,5300,0
|
|
20240408,132700,292534810,5300,5300,5300,5300,0
|
|
20240408,132600,292534810,5300,5300,5300,5300,10
|
|
20240408,132500,292481810,5290,5290,5290,5290,0
|
|
20240408,132400,292481810,5290,5290,5290,5290,0
|
|
20240408,132300,292481810,5290,5290,5290,5290,0
|
|
20240408,132200,292481810,5290,5290,5290,5290,0
|
|
20240408,132100,292481810,5290,5290,5290,5290,0
|
|
20240408,132000,292481810,5290,5290,5290,5290,0
|
|
20240408,131900,292481810,5290,5290,5290,5290,19
|
|
20240408,131800,292381300,5300,5300,5300,5300,0
|
|
20240408,131700,292381300,5300,5300,5300,5300,0
|
|
20240408,131600,292381300,5300,5300,5300,5300,158
|
|
20240408,131500,291543900,5300,5300,5300,5300,0
|
|
20240408,131400,291543900,5300,5300,5300,5300,425
|
|
20240408,131300,289291400,5300,5300,5300,5300,12
|
|
20240408,131200,289227800,5290,5290,5290,5290,0
|
|
20240408,131100,289227800,5290,5290,5290,5290,0
|
|
20240408,131000,289227800,5290,5300,5300,5290,14
|
|
20240408,130900,289153620,5300,5300,5300,5300,0
|
|
20240408,130800,289153620,5300,5300,5300,5300,0
|
|
20240408,130700,289153620,5300,5300,5300,5300,1
|
|
20240408,130600,289148320,5290,5290,5290,5290,5
|
|
20240408,130500,289121870,5300,5300,5300,5300,0
|
|
20240408,130400,289121870,5300,5300,5300,5300,1000
|
|
20240408,130300,283821870,5300,5300,5300,5300,1
|
|
20240408,130200,283816570,5290,5290,5290,5290,85
|
|
20240408,130100,283366920,5290,5290,5290,5290,0
|
|
20240408,130000,283366920,5290,5290,5290,5290,20
|
|
20240408,125900,283261120,5300,5300,5300,5300,23
|
|
20240408,125800,283139220,5290,5290,5290,5290,62
|
|
20240408,125700,282811240,5300,5300,5300,5300,0
|
|
20240408,125600,282811240,5300,5300,5300,5300,12
|
|
20240408,125500,282747640,5300,5300,5300,5300,1
|
|
20240408,125400,282742340,5290,5290,5290,5290,58
|
|
20240408,125300,282435520,5300,5300,5300,5300,0
|
|
20240408,125200,282435520,5300,5300,5300,5300,50
|
|
20240408,125100,282170520,5300,5300,5300,5300,0
|
|
20240408,125000,282170520,5300,5300,5300,5300,0
|
|
20240408,124900,282170520,5300,5300,5300,5300,0
|
|
20240408,124800,282170520,5300,5300,5300,5300,0
|
|
20240408,124700,282170520,5300,5300,5300,5290,70
|
|
20240408,124600,281800160,5290,5290,5290,5290,6
|
|
20240408,124500,281768420,5300,5300,5300,5300,12
|
|
20240408,124400,281704820,5300,5300,5300,5300,0
|
|
20240408,124300,281704820,5300,5300,5300,5300,0
|
|
20240408,124200,281704820,5300,5300,5300,5300,32
|
|
20240408,124100,281535220,5290,5290,5290,5290,65
|
|
20240408,124000,281191370,5300,5290,5300,5290,44
|
|
20240408,123900,280958210,5290,5290,5290,5290,0
|
|
20240408,123800,280958210,5290,5290,5290,5290,10
|
|
20240408,123700,280905310,5290,5290,5290,5290,0
|
|
20240408,123600,280905310,5290,5290,5290,5290,66
|
|
20240408,123500,280556170,5300,5300,5300,5300,2
|
|
20240408,123400,280545570,5290,5290,5290,5290,0
|
|
20240408,123300,280545570,5290,5290,5290,5290,28
|
|
20240408,123200,280397450,5290,5290,5290,5290,62
|
|
20240408,123100,280069470,5290,5290,5290,5290,0
|
|
20240408,123000,280069470,5290,5290,5290,5290,0
|
|
20240408,122900,280069470,5290,5290,5290,5290,56
|
|
20240408,122800,279773230,5290,5290,5290,5290,60
|
|
20240408,122700,279455830,5300,5300,5300,5300,0
|
|
20240408,122600,279455830,5300,5300,5300,5300,1
|
|
20240408,122500,279450530,5300,5300,5300,5300,39
|
|
20240408,122400,279243830,5300,5300,5300,5300,4
|
|
20240408,122300,279222630,5300,5300,5300,5300,0
|
|
20240408,122200,279222630,5300,5290,5300,5290,102
|
|
20240408,122100,278683030,5290,5300,5300,5290,11
|
|
20240408,122000,278624830,5290,5300,5300,5290,115
|
|
20240408,121900,278016330,5300,5300,5300,5300,202
|
|
20240408,121800,276945730,5300,5300,5300,5300,3
|
|
20240408,121700,276929830,5300,5300,5300,5300,0
|
|
20240408,121600,276929830,5300,5300,5300,5300,96
|
|
20240408,121500,276421030,5300,5300,5300,5290,247
|
|
20240408,121400,275112480,5300,5300,5300,5300,0
|
|
20240408,121300,275112480,5300,5300,5300,5300,0
|
|
20240408,121200,275112480,5300,5300,5300,5300,0
|
|
20240408,121100,275112480,5300,5300,5300,5300,57
|
|
20240408,121000,274810380,5300,5300,5300,5300,11
|
|
20240408,120900,274752080,5300,5300,5300,5300,0
|
|
20240408,120800,274752080,5300,5300,5300,5300,56
|
|
20240408,120700,274455280,5310,5310,5310,5310,0
|
|
20240408,120600,274455280,5310,5310,5310,5310,0
|
|
20240408,120500,274455280,5310,5310,5310,5310,0
|
|
20240408,120400,274455280,5310,5300,5310,5300,314
|
|
20240408,120300,272791070,5300,5300,5300,5300,0
|
|
20240408,120200,272791070,5300,5300,5300,5300,0
|
|
20240408,120100,272791070,5300,5300,5300,5300,21
|
|
20240408,120000,272679770,5300,5300,5300,5300,0
|
|
20240408,115900,272679770,5300,5300,5300,5300,0
|
|
20240408,115800,272679770,5300,5300,5300,5300,0
|
|
20240408,115700,272679770,5300,5300,5300,5300,0
|
|
20240408,115600,272679770,5300,5300,5300,5300,70
|
|
20240408,115500,272308770,5300,5300,5300,5290,247
|
|
20240408,115400,271000220,5290,5290,5290,5290,0
|
|
20240408,115300,271000220,5290,5290,5290,5290,0
|
|
20240408,115200,271000220,5290,5290,5290,5290,0
|
|
20240408,115100,271000220,5290,5290,5290,5290,64
|
|
20240408,115000,270661660,5290,5290,5290,5290,0
|
|
20240408,114900,270661660,5290,5290,5290,5290,0
|
|
20240408,114800,270661660,5290,5290,5290,5290,0
|
|
20240408,114700,270661660,5290,5290,5290,5290,1
|
|
20240408,114600,270656370,5310,5310,5310,5310,1
|
|
20240408,114500,270651060,5310,5310,5310,5310,2
|
|
20240408,114400,270640440,5300,5300,5300,5300,0
|
|
20240408,114300,270640440,5300,5300,5300,5300,734
|
|
20240408,114200,266750240,5300,5300,5300,5300,493
|
|
20240408,114100,264137340,5300,5300,5300,5300,0
|
|
20240408,114000,264137340,5300,5300,5300,5300,0
|
|
20240408,113900,264137340,5300,5310,5310,5300,205
|
|
20240408,113800,263049400,5320,5320,5320,5320,27
|
|
20240408,113700,262905760,5330,5330,5330,5330,0
|
|
20240408,113600,262905760,5330,5330,5330,5330,0
|
|
20240408,113500,262905760,5330,5330,5330,5330,0
|
|
20240408,113400,262905760,5330,5330,5330,5330,0
|
|
20240408,113300,262905760,5330,5330,5330,5330,0
|
|
20240408,113200,262905760,5330,5320,5330,5320,142
|
|
20240408,113100,262149320,5330,5330,5330,5330,0
|
|
20240408,113000,262149320,5330,5330,5330,5330,10
|
|
20240408,112900,262096020,5320,5310,5320,5310,233
|
|
20240408,112800,260857790,5310,5310,5310,5310,163
|
|
20240408,112700,259992260,5300,5300,5300,5300,2169
|
|
20240408,112600,248496560,5300,5300,5300,5300,62
|
|
20240408,112500,248167960,5300,5300,5300,5300,0
|
|
20240408,112400,248167960,5300,5300,5300,5300,0
|
|
20240408,112300,248167960,5300,5300,5300,5300,0
|
|
20240408,112200,248167960,5300,5300,5300,5300,60
|
|
20240408,112100,247849960,5300,5300,5300,5300,0
|
|
20240408,112000,247849960,5300,5300,5300,5300,0
|
|
20240408,111900,247849960,5300,5300,5300,5300,66
|
|
20240408,111800,247500160,5310,5310,5310,5310,0
|
|
20240408,111700,247500160,5310,5310,5310,5310,0
|
|
20240408,111600,247500160,5310,5300,5310,5300,156
|
|
20240408,111500,246672380,5300,5300,5300,5300,0
|
|
20240408,111400,246672380,5300,5300,5300,5300,0
|
|
20240408,111300,246672380,5300,5300,5300,5300,58
|
|
20240408,111200,246364980,5300,5300,5300,5300,55
|
|
20240408,111100,246073480,5300,5310,5310,5300,943
|
|
20240408,111000,241075300,5300,5300,5300,5300,0
|
|
20240408,110900,241075300,5300,5310,5310,5300,500
|
|
20240408,110800,238423260,5320,5310,5320,5310,474
|
|
20240408,110700,235901790,5310,5310,5310,5310,1
|
|
20240408,110600,235896480,5310,5320,5320,5310,398
|
|
20240408,110500,233782980,5310,5310,5310,5310,19
|
|
20240408,110400,233682090,5310,5310,5310,5310,77
|
|
20240408,110300,233273220,5310,5310,5320,5310,89
|
|
20240408,110200,232800510,5310,5310,5310,5310,0
|
|
20240408,110100,232800510,5310,5320,5320,5310,32
|
|
20240408,110000,232630470,5310,5310,5310,5310,76
|
|
20240408,105900,232226910,5310,5310,5310,5310,1522
|
|
20240408,105800,224145090,5310,5310,5310,5310,11
|
|
20240408,105700,224086680,5310,5310,5310,5310,74
|
|
20240408,105600,223693740,5320,5320,5320,5320,534
|
|
20240408,105500,220852860,5320,5320,5320,5320,21
|
|
20240408,105400,220741140,5320,5320,5330,5320,82
|
|
20240408,105300,220304780,5320,5320,5320,5320,10
|
|
20240408,105200,220251580,5330,5320,5330,5320,33
|
|
20240408,105100,220075900,5320,5330,5330,5320,22
|
|
20240408,105000,219958740,5320,5320,5320,5320,22
|
|
20240408,104900,219841700,5330,5330,5330,5320,90
|
|
20240408,104800,219362200,5330,5330,5330,5320,93
|
|
20240408,104700,218867120,5330,5320,5330,5320,36
|
|
20240408,104600,218675480,5320,5330,5330,5320,617
|
|
20240408,104500,215387240,5330,5330,5330,5330,81
|
|
20240408,104400,214955510,5330,5330,5330,5330,10
|
|
20240408,104300,214902210,5330,5330,5330,5330,0
|
|
20240408,104200,214902210,5330,5340,5340,5330,60
|
|
20240408,104100,214582400,5330,5330,5330,5330,0
|
|
20240408,104000,214582400,5330,5330,5330,5330,60
|
|
20240408,103900,214262600,5330,5330,5330,5330,0
|
|
20240408,103800,214262600,5330,5330,5330,5330,0
|
|
20240408,103700,214262600,5330,5330,5330,5330,62
|
|
20240408,103600,213932140,5330,5330,5330,5330,0
|
|
20240408,103500,213932140,5330,5330,5330,5330,18
|
|
20240408,103400,213836200,5330,5330,5330,5330,14
|
|
20240408,103300,213761580,5340,5340,5340,5340,121
|
|
20240408,103200,213115440,5340,5340,5340,5340,13
|
|
20240408,103100,213046020,5340,5340,5340,5340,56
|
|
20240408,103000,212746980,5360,5360,5360,5360,0
|
|
20240408,102900,212746980,5360,5360,5360,5360,0
|
|
20240408,102800,212746980,5360,5360,5360,5360,1
|
|
20240408,102700,212741620,5360,5360,5360,5360,1
|
|
20240408,102600,212736260,5360,5360,5360,5360,0
|
|
20240408,102500,212736260,5360,5360,5360,5360,0
|
|
20240408,102400,212736260,5360,5340,5360,5340,71
|
|
20240408,102300,212355720,5350,5340,5350,5340,150
|
|
20240408,102200,211553720,5340,5340,5340,5340,0
|
|
20240408,102100,211553720,5340,5320,5340,5320,311
|
|
20240408,102000,209895440,5310,5310,5310,5310,300
|
|
20240408,101900,208302440,5310,5310,5310,5310,0
|
|
20240408,101800,208302440,5310,5320,5320,5310,130
|
|
20240408,101700,207611920,5340,5340,5340,5340,0
|
|
20240408,101600,207611920,5340,5340,5340,5340,0
|
|
20240408,101500,207611920,5340,5340,5340,5340,0
|
|
20240408,101400,207611920,5340,5340,5340,5340,0
|
|
20240408,101300,207611920,5340,5340,5340,5340,0
|
|
20240408,101200,207611920,5340,5340,5340,5340,300
|
|
20240408,101100,206009920,5350,5350,5350,5350,0
|
|
20240408,101000,206009920,5350,5350,5350,5300,5281
|
|
20240408,100900,177951160,5390,5350,5390,5350,1675
|
|
20240408,100800,168966930,5350,5350,5350,5350,944
|
|
20240408,100700,163916530,5330,5330,5330,5330,0
|
|
20240408,100600,163916530,5330,5330,5330,5330,116
|
|
20240408,100500,163298250,5350,5350,5350,5350,1
|
|
20240408,100400,163292900,5350,5340,5350,5330,551
|
|
20240408,100300,160353250,5330,5330,5330,5330,296
|
|
20240408,100200,158775570,5320,5320,5320,5320,370
|
|
20240408,100100,156807170,5320,5320,5320,5320,50
|
|
20240408,100000,156541170,5310,5310,5310,5310,891
|
|
20240408,095900,151809960,5310,5310,5310,5310,328
|
|
20240408,095800,150068280,5300,5310,5310,5300,206
|
|
20240408,095700,148974980,5310,5310,5310,5310,256
|
|
20240408,095600,147615620,5300,5320,5320,5300,358
|
|
20240408,095500,145718180,5320,5320,5320,5320,30
|
|
20240408,095400,145558580,5310,5310,5310,5310,513
|
|
20240408,095300,142834550,5330,5330,5330,5330,30
|
|
20240408,095200,142674650,5310,5320,5320,5310,334
|
|
20240408,095100,140899410,5320,5320,5320,5320,50
|
|
20240408,095000,140633410,5310,5310,5310,5310,594
|
|
20240408,094900,137479270,5320,5320,5320,5320,1
|
|
20240408,094800,137473950,5310,5310,5310,5310,407
|
|
20240408,094700,135312780,5300,5300,5300,5300,698
|
|
20240408,094600,131613380,5300,5310,5310,5300,3536
|
|
20240408,094500,112862470,5310,5310,5310,5310,181
|
|
20240408,094400,111901360,5310,5310,5310,5310,1134
|
|
20240408,094300,105879820,5310,5310,5310,5310,16
|
|
20240408,094200,105794860,5310,5310,5310,5310,0
|
|
20240408,094100,105794860,5310,5310,5310,5310,315
|
|
20240408,094000,104122210,5310,5310,5310,5310,2502
|
|
20240408,093900,90836590,5310,5310,5310,5310,106
|
|
20240408,093800,90273730,5310,5310,5310,5310,76
|
|
20240408,093700,89870170,5310,5310,5310,5310,115
|
|
20240408,093600,89259520,5310,5320,5320,5310,1519
|
|
20240408,093500,81179910,5320,5330,5330,5320,213
|
|
20240408,093400,80046640,5320,5370,5370,5320,3159
|
|
20240408,093300,63199050,5370,5370,5370,5370,0
|
|
20240408,093200,63199050,5370,5370,5370,5370,0
|
|
20240408,093100,63199050,5370,5370,5370,5370,0
|
|
20240408,093000,63199050,5370,5370,5370,5370,0
|
|
20240408,092900,63199050,5370,5370,5370,5370,0
|
|
20240408,092800,63199050,5370,5370,5370,5370,73
|
|
20240408,092700,62807040,5370,5370,5370,5370,1
|
|
20240408,092600,62801670,5350,5350,5350,5350,0
|
|
20240408,092500,62801670,5350,5350,5350,5350,0
|
|
20240408,092400,62801670,5350,5370,5370,5350,1826
|
|
20240408,092300,53026580,5370,5380,5380,5370,10
|
|
20240408,092200,52972870,5390,5390,5390,5390,0
|
|
20240408,092100,52972870,5390,5390,5390,5390,0
|
|
20240408,092000,52972870,5390,5390,5390,5390,0
|
|
20240408,091900,52972870,5390,5390,5390,5390,4
|
|
20240408,091800,52951310,5390,5370,5390,5370,251
|
|
20240408,091700,51600730,5360,5360,5360,5360,89
|
|
20240408,091600,51123690,5360,5390,5390,5360,1031
|
|
20240408,091500,45587620,5370,5370,5370,5370,249
|
|
20240408,091400,44250490,5350,5350,5350,5340,88
|
|
20240408,091300,43779710,5350,5350,5350,5350,0
|
|
20240408,091200,43779710,5350,5350,5350,5350,0
|
|
20240408,091100,43779710,5350,5350,5350,5350,1
|
|
20240408,091000,43774360,5350,5350,5350,5350,0
|
|
20240408,090900,43774360,5350,5350,5350,5350,36
|
|
20240408,090800,43581760,5350,5350,5350,5350,6
|
|
20240408,090700,43549660,5390,5390,5390,5390,5
|
|
20240408,090600,43522710,5360,5360,5360,5360,759
|
|
20240408,090500,39454470,5350,5360,5360,5350,1157
|
|
20240408,090400,33264360,5360,5360,5360,5360,0
|
|
20240408,090300,33264360,5360,5360,5360,5360,1018
|
|
20240408,090200,27807880,5360,5400,5400,5360,4554
|
|
20240408,090100,3316810,5400,5400,5400,5400,0
|
|
20240408,090000,3316810,5400,5410,5420,5400,614
|