638 lines
30 KiB
CSV
638 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,193500,304836920,5250,5250,5250,5250,437
|
|
20240409,193400,304836920,5250,5250,5250,5250,0
|
|
20240409,193300,304836920,5250,5250,5250,5250,0
|
|
20240409,193200,304836920,5250,5250,5250,5250,0
|
|
20240409,193100,304836920,5250,5250,5250,5250,0
|
|
20240409,193000,304836920,5250,5250,5250,5250,0
|
|
20240409,192900,304836920,5250,5250,5250,5250,0
|
|
20240409,192800,304836920,5250,5250,5250,5250,0
|
|
20240409,192700,304836920,5250,5250,5250,5250,0
|
|
20240409,192600,304836920,5250,5250,5250,5250,0
|
|
20240409,192500,304836920,5250,5250,5250,5250,0
|
|
20240409,192400,304836920,5250,5250,5250,5250,0
|
|
20240409,192300,304836920,5250,5250,5250,5250,0
|
|
20240409,192200,304836920,5250,5250,5250,5250,0
|
|
20240409,192100,304836920,5250,5250,5250,5250,0
|
|
20240409,192000,304836920,5250,5250,5250,5250,0
|
|
20240409,191900,304836920,5250,5250,5250,5250,0
|
|
20240409,191800,304836920,5250,5250,5250,5250,0
|
|
20240409,191700,304836920,5250,5250,5250,5250,0
|
|
20240409,191600,304836920,5250,5250,5250,5250,0
|
|
20240409,191500,304836920,5250,5250,5250,5250,0
|
|
20240409,191400,304836920,5250,5250,5250,5250,0
|
|
20240409,191300,304836920,5250,5250,5250,5250,0
|
|
20240409,191200,304836920,5250,5250,5250,5250,0
|
|
20240409,191100,304836920,5250,5250,5250,5250,0
|
|
20240409,191000,304836920,5250,5250,5250,5250,0
|
|
20240409,190900,304836920,5250,5250,5250,5250,0
|
|
20240409,190800,304836920,5250,5250,5250,5250,0
|
|
20240409,190700,304836920,5250,5250,5250,5250,0
|
|
20240409,190600,304836920,5250,5250,5250,5250,0
|
|
20240409,190500,304836920,5250,5250,5250,5250,437
|
|
20240409,190400,304836920,5250,5250,5250,5250,0
|
|
20240409,190300,304836920,5250,5250,5250,5250,0
|
|
20240409,190200,304836920,5250,5250,5250,5250,0
|
|
20240409,190100,304836920,5250,5250,5250,5250,0
|
|
20240409,190000,304836920,5250,5250,5250,5250,0
|
|
20240409,185900,304836920,5250,5250,5250,5250,0
|
|
20240409,185800,304836920,5250,5250,5250,5250,0
|
|
20240409,185700,304836920,5250,5250,5250,5250,0
|
|
20240409,185600,304836920,5250,5250,5250,5250,0
|
|
20240409,185500,304836920,5250,5250,5250,5250,0
|
|
20240409,185400,304836920,5250,5250,5250,5250,0
|
|
20240409,185300,304836920,5250,5250,5250,5250,0
|
|
20240409,185200,304836920,5250,5250,5250,5250,0
|
|
20240409,185100,304836920,5250,5250,5250,5250,0
|
|
20240409,185000,304836920,5250,5250,5250,5250,0
|
|
20240409,184900,304836920,5250,5250,5250,5250,0
|
|
20240409,184800,304836920,5250,5250,5250,5250,0
|
|
20240409,184700,304836920,5250,5250,5250,5250,0
|
|
20240409,184600,304836920,5250,5250,5250,5250,0
|
|
20240409,184500,304836920,5250,5250,5250,5250,0
|
|
20240409,184400,304836920,5250,5250,5250,5250,0
|
|
20240409,184300,304836920,5250,5250,5250,5250,0
|
|
20240409,184200,304836920,5250,5250,5250,5250,0
|
|
20240409,184100,304836920,5250,5250,5250,5250,0
|
|
20240409,184000,304836920,5250,5250,5250,5250,0
|
|
20240409,183900,304836920,5250,5250,5250,5250,0
|
|
20240409,183800,304836920,5250,5250,5250,5250,0
|
|
20240409,183700,304836920,5250,5250,5250,5250,0
|
|
20240409,183600,304836920,5250,5250,5250,5250,0
|
|
20240409,183500,304836920,5250,5250,5250,5250,437
|
|
20240409,183400,304836920,5250,5250,5250,5250,0
|
|
20240409,183300,304836920,5250,5250,5250,5250,0
|
|
20240409,183200,304836920,5250,5250,5250,5250,0
|
|
20240409,183100,304836920,5250,5250,5250,5250,0
|
|
20240409,183000,304836920,5250,5250,5250,5250,0
|
|
20240409,182900,304836920,5250,5250,5250,5250,0
|
|
20240409,182800,304836920,5250,5250,5250,5250,0
|
|
20240409,182700,304836920,5250,5250,5250,5250,0
|
|
20240409,182600,304836920,5250,5250,5250,5250,0
|
|
20240409,182500,304836920,5250,5250,5250,5250,0
|
|
20240409,182400,304836920,5250,5250,5250,5250,0
|
|
20240409,182300,304836920,5250,5250,5250,5250,0
|
|
20240409,182200,304836920,5250,5250,5250,5250,0
|
|
20240409,182100,304836920,5250,5250,5250,5250,0
|
|
20240409,182000,304836920,5250,5250,5250,5250,0
|
|
20240409,181900,304836920,5250,5250,5250,5250,0
|
|
20240409,181800,304836920,5250,5250,5250,5250,0
|
|
20240409,181700,304836920,5250,5250,5250,5250,0
|
|
20240409,181600,304836920,5250,5250,5250,5250,0
|
|
20240409,181500,304836920,5250,5250,5250,5250,0
|
|
20240409,181400,304836920,5250,5250,5250,5250,0
|
|
20240409,181300,304836920,5250,5250,5250,5250,0
|
|
20240409,181200,304836920,5250,5250,5250,5250,0
|
|
20240409,181100,304836920,5250,5250,5250,5250,0
|
|
20240409,181000,304836920,5250,5250,5250,5250,0
|
|
20240409,180900,304836920,5250,5250,5250,5250,0
|
|
20240409,180800,304836920,5250,5250,5250,5250,0
|
|
20240409,180700,304836920,5250,5250,5250,5250,0
|
|
20240409,180600,304836920,5250,5250,5250,5250,0
|
|
20240409,180500,304836920,5250,5250,5250,5250,437
|
|
20240409,180400,304836920,5250,5250,5250,5250,0
|
|
20240409,180300,304836920,5250,5250,5250,5250,0
|
|
20240409,180200,304836920,5250,5250,5250,5250,0
|
|
20240409,180100,304836920,5250,5250,5250,5250,0
|
|
20240409,180000,304836920,5250,5250,5250,5250,0
|
|
20240409,175900,304836920,5250,5250,5250,5250,0
|
|
20240409,175800,304836920,5250,5250,5250,5250,0
|
|
20240409,175700,304836920,5250,5250,5250,5250,0
|
|
20240409,175600,304836920,5250,5250,5250,5250,0
|
|
20240409,175500,304836920,5250,5250,5250,5250,0
|
|
20240409,175400,304836920,5250,5250,5250,5250,0
|
|
20240409,175300,304836920,5250,5250,5250,5250,0
|
|
20240409,175200,304836920,5250,5250,5250,5250,0
|
|
20240409,175100,304836920,5250,5250,5250,5250,0
|
|
20240409,175000,304836920,5250,5250,5250,5250,0
|
|
20240409,174900,304836920,5250,5250,5250,5250,0
|
|
20240409,174800,304836920,5250,5250,5250,5250,0
|
|
20240409,174700,304836920,5250,5250,5250,5250,0
|
|
20240409,174600,304836920,5250,5250,5250,5250,0
|
|
20240409,174500,304836920,5250,5250,5250,5250,0
|
|
20240409,174400,304836920,5250,5250,5250,5250,0
|
|
20240409,174300,304836920,5250,5250,5250,5250,0
|
|
20240409,174200,304836920,5250,5250,5250,5250,0
|
|
20240409,174100,304836920,5250,5250,5250,5250,0
|
|
20240409,174000,304836920,5250,5250,5250,5250,0
|
|
20240409,173900,304836920,5250,5250,5250,5250,0
|
|
20240409,173800,304836920,5250,5250,5250,5250,0
|
|
20240409,173700,304836920,5250,5250,5250,5250,0
|
|
20240409,173600,304836920,5250,5250,5250,5250,0
|
|
20240409,173500,304836920,5250,5250,5250,5250,437
|
|
20240409,173400,304836920,5250,5250,5250,5250,0
|
|
20240409,173300,304836920,5250,5250,5250,5250,0
|
|
20240409,173200,304836920,5250,5250,5250,5250,0
|
|
20240409,173100,304836920,5250,5250,5250,5250,0
|
|
20240409,173000,304836920,5250,5250,5250,5250,0
|
|
20240409,172900,304836920,5250,5250,5250,5250,0
|
|
20240409,172800,304836920,5250,5250,5250,5250,0
|
|
20240409,172700,304836920,5250,5250,5250,5250,0
|
|
20240409,172600,304836920,5250,5250,5250,5250,0
|
|
20240409,172500,304836920,5250,5250,5250,5250,0
|
|
20240409,172400,304836920,5250,5250,5250,5250,0
|
|
20240409,172300,304836920,5250,5250,5250,5250,0
|
|
20240409,172200,304836920,5250,5250,5250,5250,0
|
|
20240409,172100,304836920,5250,5250,5250,5250,0
|
|
20240409,172000,304836920,5250,5250,5250,5250,0
|
|
20240409,171900,304836920,5250,5250,5250,5250,0
|
|
20240409,171800,304836920,5250,5250,5250,5250,0
|
|
20240409,171700,304836920,5250,5250,5250,5250,0
|
|
20240409,171600,304836920,5250,5250,5250,5250,0
|
|
20240409,171500,304836920,5250,5250,5250,5250,0
|
|
20240409,171400,304836920,5250,5250,5250,5250,0
|
|
20240409,171300,304836920,5250,5250,5250,5250,0
|
|
20240409,171200,304836920,5250,5250,5250,5250,0
|
|
20240409,171100,304836920,5250,5250,5250,5250,0
|
|
20240409,171000,304836920,5250,5250,5250,5250,0
|
|
20240409,170900,304836920,5250,5250,5250,5250,0
|
|
20240409,170800,304836920,5250,5250,5250,5250,0
|
|
20240409,170700,304836920,5250,5250,5250,5250,0
|
|
20240409,170600,304836920,5250,5250,5250,5250,0
|
|
20240409,170500,304836920,5250,5250,5250,5250,437
|
|
20240409,170400,304836920,5250,5250,5250,5250,0
|
|
20240409,170300,304836920,5250,5250,5250,5250,0
|
|
20240409,170200,304836920,5250,5250,5250,5250,0
|
|
20240409,170100,304836920,5250,5250,5250,5250,0
|
|
20240409,170000,304836920,5250,5250,5250,5250,0
|
|
20240409,165900,304836920,5250,5250,5250,5250,0
|
|
20240409,165800,304836920,5250,5250,5250,5250,0
|
|
20240409,165700,304836920,5250,5250,5250,5250,0
|
|
20240409,165600,304836920,5250,5250,5250,5250,0
|
|
20240409,165500,304836920,5250,5250,5250,5250,0
|
|
20240409,165400,304836920,5250,5250,5250,5250,0
|
|
20240409,165300,304836920,5250,5250,5250,5250,0
|
|
20240409,165200,304836920,5250,5250,5250,5250,0
|
|
20240409,165100,304836920,5250,5250,5250,5250,0
|
|
20240409,165000,304836920,5250,5250,5250,5250,0
|
|
20240409,164900,304836920,5250,5250,5250,5250,0
|
|
20240409,164800,304836920,5250,5250,5250,5250,0
|
|
20240409,164700,304836920,5250,5250,5250,5250,0
|
|
20240409,164600,304836920,5250,5250,5250,5250,0
|
|
20240409,164500,304836920,5250,5250,5250,5250,0
|
|
20240409,164400,304836920,5250,5250,5250,5250,0
|
|
20240409,164300,304836920,5250,5250,5250,5250,0
|
|
20240409,164200,304836920,5250,5250,5250,5250,0
|
|
20240409,164100,304836920,5250,5250,5250,5250,0
|
|
20240409,164000,304836920,5250,5250,5250,5250,0
|
|
20240409,163900,304836920,5250,5250,5250,5250,0
|
|
20240409,163800,304836920,5250,5250,5250,5250,0
|
|
20240409,163700,304836920,5250,5250,5250,5250,0
|
|
20240409,163600,304836920,5250,5250,5250,5250,0
|
|
20240409,163500,304836920,5250,5250,5250,5250,437
|
|
20240409,163400,304836920,5250,5250,5250,5250,0
|
|
20240409,163300,304836920,5250,5250,5250,5250,0
|
|
20240409,163200,304836920,5250,5250,5250,5250,0
|
|
20240409,163100,304836920,5250,5250,5250,5250,0
|
|
20240409,163000,304836920,5250,5250,5250,5250,0
|
|
20240409,162900,304836920,5250,5250,5250,5250,0
|
|
20240409,162800,304836920,5250,5250,5250,5250,0
|
|
20240409,162700,304836920,5250,5250,5250,5250,0
|
|
20240409,162600,304836920,5250,5250,5250,5250,0
|
|
20240409,162500,304836920,5250,5250,5250,5250,0
|
|
20240409,162400,304836920,5250,5250,5250,5250,0
|
|
20240409,162300,304836920,5250,5250,5250,5250,0
|
|
20240409,162200,304836920,5250,5250,5250,5250,0
|
|
20240409,162100,304836920,5250,5250,5250,5250,0
|
|
20240409,162000,304836920,5250,5250,5250,5250,0
|
|
20240409,161900,304836920,5250,5250,5250,5250,0
|
|
20240409,161800,304836920,5250,5250,5250,5250,0
|
|
20240409,161700,304836920,5250,5250,5250,5250,0
|
|
20240409,161600,304836920,5250,5250,5250,5250,0
|
|
20240409,161500,304836920,5250,5250,5250,5250,0
|
|
20240409,161400,304836920,5250,5250,5250,5250,0
|
|
20240409,161300,304836920,5250,5250,5250,5250,0
|
|
20240409,161200,304836920,5250,5250,5250,5250,0
|
|
20240409,161100,304836920,5250,5250,5250,5250,0
|
|
20240409,161000,304836920,5250,5250,5250,5250,0
|
|
20240409,160900,304836920,5250,5250,5250,5250,0
|
|
20240409,160800,304836920,5250,5250,5250,5250,0
|
|
20240409,160700,304836920,5250,5250,5250,5250,0
|
|
20240409,160600,304836920,5250,5250,5250,5250,0
|
|
20240409,160500,304836920,5250,5250,5250,5250,437
|
|
20240409,160400,304836920,5250,5250,5250,5250,0
|
|
20240409,160300,304836920,5250,5250,5250,5250,0
|
|
20240409,160200,304836920,5250,5250,5250,5250,0
|
|
20240409,160100,304836920,5250,5250,5250,5250,0
|
|
20240409,160000,304836920,5250,5250,5250,5250,0
|
|
20240409,155900,304836920,5250,5250,5250,5250,0
|
|
20240409,155800,304836920,5250,5250,5250,5250,0
|
|
20240409,155700,304836920,5250,5250,5250,5250,0
|
|
20240409,155600,304836920,5250,5250,5250,5250,0
|
|
20240409,155500,304836920,5250,5250,5250,5250,0
|
|
20240409,155400,304836920,5250,5250,5250,5250,0
|
|
20240409,155300,304836920,5250,5250,5250,5250,0
|
|
20240409,155200,304836920,5250,5250,5250,5250,0
|
|
20240409,155100,304836920,5250,5250,5250,5250,0
|
|
20240409,155000,304836920,5250,5250,5250,5250,0
|
|
20240409,154900,304836920,5250,5250,5250,5250,0
|
|
20240409,154800,304836920,5250,5250,5250,5250,0
|
|
20240409,154700,304836920,5250,5250,5250,5250,0
|
|
20240409,154600,304836920,5250,5250,5250,5250,0
|
|
20240409,154500,304836920,5250,5250,5250,5250,0
|
|
20240409,154400,304836920,5250,5250,5250,5250,0
|
|
20240409,154300,304836920,5250,5250,5250,5250,0
|
|
20240409,154200,304836920,5250,5250,5250,5250,0
|
|
20240409,154100,304836920,5250,5250,5250,5250,0
|
|
20240409,154000,304836920,5250,5250,5250,5250,0
|
|
20240409,153900,304836920,5250,5250,5250,5250,0
|
|
20240409,153800,304836920,5250,5250,5250,5250,0
|
|
20240409,153700,304836920,5250,5250,5250,5250,0
|
|
20240409,153600,304836920,5250,5250,5250,5250,0
|
|
20240409,153500,304836920,5250,5250,5250,5250,437
|
|
20240409,153400,304836920,5250,5250,5250,5250,0
|
|
20240409,153300,304836920,5250,5250,5250,5250,0
|
|
20240409,153200,304836920,5250,5250,5250,5250,0
|
|
20240409,153100,304836920,5250,5250,5250,5250,0
|
|
20240409,153000,304836920,5250,5250,5250,5250,437
|
|
20240409,152900,302542670,5230,5230,5230,5230,0
|
|
20240409,152800,302542670,5230,5230,5230,5230,0
|
|
20240409,152700,302542670,5230,5230,5230,5230,0
|
|
20240409,152600,302542670,5230,5230,5230,5230,0
|
|
20240409,152500,302542670,5230,5230,5230,5230,0
|
|
20240409,152400,302542670,5230,5230,5230,5230,0
|
|
20240409,152300,302542670,5230,5230,5230,5230,0
|
|
20240409,152200,302542670,5230,5230,5230,5230,0
|
|
20240409,152100,302542670,5230,5230,5230,5230,0
|
|
20240409,152000,302542670,5230,5230,5230,5230,0
|
|
20240409,151900,302542670,5230,5230,5260,5230,93
|
|
20240409,151800,302056150,5230,5230,5230,5230,82
|
|
20240409,151700,301627290,5230,5230,5230,5230,746
|
|
20240409,151600,297725710,5240,5250,5250,5240,724
|
|
20240409,151500,293931900,5250,5250,5250,5250,1
|
|
20240409,151400,293926650,5240,5240,5240,5240,182
|
|
20240409,151300,292972970,5250,5250,5250,5250,5
|
|
20240409,151200,292946720,5240,5240,5240,5240,0
|
|
20240409,151100,292946720,5240,5240,5240,5240,247
|
|
20240409,151000,291652440,5240,5240,5240,5240,202
|
|
20240409,150900,290593960,5250,5250,5250,5250,0
|
|
20240409,150800,290593960,5250,5250,5250,5250,0
|
|
20240409,150700,290593960,5250,5250,5250,5250,0
|
|
20240409,150600,290593960,5250,5250,5250,5250,0
|
|
20240409,150500,290593960,5250,5250,5250,5250,100
|
|
20240409,150400,290068960,5260,5260,5260,5260,0
|
|
20240409,150300,290068960,5260,5260,5260,5260,2
|
|
20240409,150200,290058440,5240,5240,5240,5240,0
|
|
20240409,150100,290058440,5240,5240,5240,5240,12
|
|
20240409,150000,289995560,5260,5250,5260,5250,170
|
|
20240409,145900,289101370,5240,5240,5240,5240,0
|
|
20240409,145800,289101370,5240,5240,5250,5240,371
|
|
20240409,145700,287157250,5230,5230,5230,5230,0
|
|
20240409,145600,287157250,5230,5240,5240,5230,352
|
|
20240409,145500,285316270,5230,5230,5230,5230,0
|
|
20240409,145400,285316270,5230,5230,5230,5230,25
|
|
20240409,145300,285185520,5230,5230,5230,5230,0
|
|
20240409,145200,285185520,5230,5230,5230,5230,0
|
|
20240409,145100,285185520,5230,5230,5230,5230,3
|
|
20240409,145000,285169830,5230,5230,5230,5230,143
|
|
20240409,144900,284421940,5230,5230,5230,5230,977
|
|
20240409,144800,279312230,5230,5230,5230,5230,0
|
|
20240409,144700,279312230,5230,5230,5230,5230,246
|
|
20240409,144600,278025650,5240,5250,5250,5240,14
|
|
20240409,144500,277952250,5240,5240,5240,5240,0
|
|
20240409,144400,277952250,5240,5240,5240,5240,0
|
|
20240409,144300,277952250,5240,5240,5240,5240,0
|
|
20240409,144200,277952250,5240,5240,5240,5240,0
|
|
20240409,144100,277952250,5240,5240,5240,5240,1
|
|
20240409,144000,277947010,5250,5250,5250,5250,0
|
|
20240409,143900,277947010,5250,5250,5250,5250,0
|
|
20240409,143800,277947010,5250,5250,5250,5250,0
|
|
20240409,143700,277947010,5250,5250,5250,5250,1
|
|
20240409,143600,277941760,5230,5230,5230,5230,0
|
|
20240409,143500,277941760,5230,5250,5250,5230,514
|
|
20240409,143400,275249700,5250,5250,5250,5250,0
|
|
20240409,143300,275249700,5250,5250,5250,5250,18
|
|
20240409,143200,275155200,5250,5240,5250,5240,141
|
|
20240409,143100,274415120,5240,5240,5240,5240,0
|
|
20240409,143000,274415120,5240,5230,5240,5230,134
|
|
20240409,142900,273713960,5230,5230,5230,5230,0
|
|
20240409,142800,273713960,5230,5230,5230,5230,0
|
|
20240409,142700,273713960,5230,5230,5230,5230,0
|
|
20240409,142600,273713960,5230,5230,5230,5230,149
|
|
20240409,142500,272934690,5240,5230,5240,5230,20
|
|
20240409,142400,272830070,5240,5240,5240,5240,11
|
|
20240409,142300,272772430,5230,5230,5230,5230,0
|
|
20240409,142200,272772430,5230,5250,5250,5230,620
|
|
20240409,142100,269529590,5240,5240,5240,5240,21
|
|
20240409,142000,269419550,5230,5230,5230,5230,1
|
|
20240409,141900,269414320,5230,5230,5230,5230,0
|
|
20240409,141800,269414320,5230,5230,5230,5230,0
|
|
20240409,141700,269414320,5230,5230,5230,5230,0
|
|
20240409,141600,269414320,5230,5230,5230,5230,0
|
|
20240409,141500,269414320,5230,5230,5230,5230,0
|
|
20240409,141400,269414320,5230,5230,5230,5230,0
|
|
20240409,141300,269414320,5230,5230,5230,5230,0
|
|
20240409,141200,269414320,5230,5230,5230,5230,0
|
|
20240409,141100,269414320,5230,5230,5230,5230,0
|
|
20240409,141000,269414320,5230,5230,5230,5230,0
|
|
20240409,140900,269414320,5230,5230,5230,5230,0
|
|
20240409,140800,269414320,5230,5230,5230,5230,0
|
|
20240409,140700,269414320,5230,5230,5230,5230,1738
|
|
20240409,140600,260324580,5250,5250,5250,5250,0
|
|
20240409,140500,260324580,5250,5250,5250,5250,0
|
|
20240409,140400,260324580,5250,5250,5250,5250,0
|
|
20240409,140300,260324580,5250,5250,5250,5250,0
|
|
20240409,140200,260324580,5250,5250,5250,5250,1738
|
|
20240409,140100,251200080,5230,5230,5230,5230,0
|
|
20240409,140000,251200080,5230,5230,5230,5230,0
|
|
20240409,135900,251200080,5230,5240,5240,5230,470
|
|
20240409,135800,248738640,5240,5240,5240,5240,0
|
|
20240409,135700,248738640,5240,5240,5240,5240,0
|
|
20240409,135600,248738640,5240,5240,5240,5240,1
|
|
20240409,135500,248733400,5240,5240,5240,5240,0
|
|
20240409,135400,248733400,5240,5240,5240,5240,0
|
|
20240409,135300,248733400,5240,5240,5240,5240,0
|
|
20240409,135200,248733400,5240,5240,5240,5240,550
|
|
20240409,135100,245851400,5240,5240,5240,5240,0
|
|
20240409,135000,245851400,5240,5240,5240,5240,0
|
|
20240409,134900,245851400,5240,5240,5240,5240,0
|
|
20240409,134800,245851400,5240,5240,5240,5240,0
|
|
20240409,134700,245851400,5240,5240,5240,5240,0
|
|
20240409,134600,245851400,5240,5240,5240,5240,0
|
|
20240409,134500,245851400,5240,5240,5240,5240,36
|
|
20240409,134400,245662760,5230,5230,5230,5230,0
|
|
20240409,134300,245662760,5230,5230,5230,5230,0
|
|
20240409,134200,245662760,5230,5230,5230,5230,0
|
|
20240409,134100,245662760,5230,5240,5240,5230,95
|
|
20240409,134000,245165270,5250,5250,5250,5250,0
|
|
20240409,133900,245165270,5250,5250,5250,5250,0
|
|
20240409,133800,245165270,5250,5250,5250,5250,1
|
|
20240409,133700,245160020,5250,5250,5250,5250,0
|
|
20240409,133600,245160020,5250,5250,5250,5250,0
|
|
20240409,133500,245160020,5250,5250,5250,5250,95
|
|
20240409,133400,244661270,5250,5250,5250,5250,0
|
|
20240409,133300,244661270,5250,5250,5250,5250,0
|
|
20240409,133200,244661270,5250,5250,5250,5250,19
|
|
20240409,133100,244561520,5240,5240,5240,5240,0
|
|
20240409,133000,244561520,5240,5250,5250,5240,6
|
|
20240409,132900,244530030,5250,5250,5250,5250,0
|
|
20240409,132800,244530030,5250,5250,5250,5250,1
|
|
20240409,132700,244524780,5240,5240,5240,5240,58
|
|
20240409,132600,244220860,5230,5230,5230,5230,32
|
|
20240409,132500,244053500,5240,5240,5240,5240,541
|
|
20240409,132400,241218660,5250,5250,5250,5250,0
|
|
20240409,132300,241218660,5250,5250,5250,5250,0
|
|
20240409,132200,241218660,5250,5250,5250,5250,0
|
|
20240409,132100,241218660,5250,5250,5250,5250,1
|
|
20240409,132000,241213410,5240,5240,5240,5240,0
|
|
20240409,131900,241213410,5240,5240,5240,5240,450
|
|
20240409,131800,238855410,5240,5240,5240,5240,0
|
|
20240409,131700,238855410,5240,5240,5240,5240,0
|
|
20240409,131600,238855410,5240,5240,5240,5240,10
|
|
20240409,131500,238803010,5240,5240,5240,5240,5
|
|
20240409,131400,238776810,5240,5240,5240,5240,0
|
|
20240409,131300,238776810,5240,5240,5240,5240,0
|
|
20240409,131200,238776810,5240,5240,5240,5240,15
|
|
20240409,131100,238698210,5250,5250,5250,5250,0
|
|
20240409,131000,238698210,5250,5250,5250,5250,1
|
|
20240409,130900,238692960,5240,5240,5240,5240,0
|
|
20240409,130800,238692960,5240,5240,5240,5240,0
|
|
20240409,130700,238692960,5240,5240,5240,5240,50
|
|
20240409,130600,238430960,5240,5240,5240,5240,0
|
|
20240409,130500,238430960,5240,5240,5240,5240,0
|
|
20240409,130400,238430960,5240,5240,5240,5240,0
|
|
20240409,130300,238430960,5240,5240,5240,5240,41
|
|
20240409,130200,238216120,5230,5240,5240,5230,4028
|
|
20240409,130100,217109510,5250,5250,5250,5250,0
|
|
20240409,130000,217109510,5250,5250,5250,5250,0
|
|
20240409,125900,217109510,5250,5250,5250,5250,0
|
|
20240409,125800,217109510,5250,5250,5250,5250,1
|
|
20240409,125700,217104260,5240,5240,5240,5240,0
|
|
20240409,125600,217104260,5240,5240,5240,5240,0
|
|
20240409,125500,217104260,5240,5240,5240,5240,0
|
|
20240409,125400,217104260,5240,5250,5250,5240,2628
|
|
20240409,125300,203333530,5240,5240,5240,5240,0
|
|
20240409,125200,203333530,5240,5240,5240,5240,384
|
|
20240409,125100,201321370,5240,5240,5240,5240,0
|
|
20240409,125000,201321370,5240,5240,5240,5240,0
|
|
20240409,124900,201321370,5240,5240,5240,5240,0
|
|
20240409,124800,201321370,5240,5240,5240,5240,0
|
|
20240409,124700,201321370,5240,5240,5240,5240,26
|
|
20240409,124600,201185130,5240,5240,5240,5240,0
|
|
20240409,124500,201185130,5240,5240,5240,5240,0
|
|
20240409,124400,201185130,5240,5240,5240,5240,0
|
|
20240409,124300,201185130,5240,5240,5240,5240,4
|
|
20240409,124200,201164170,5240,5240,5240,5240,100
|
|
20240409,124100,200640170,5240,5250,5250,5240,24
|
|
20240409,124000,200514210,5250,5250,5250,5250,166
|
|
20240409,123900,199642710,5250,5250,5250,5250,0
|
|
20240409,123800,199642710,5250,5250,5250,5250,0
|
|
20240409,123700,199642710,5250,5250,5250,5250,0
|
|
20240409,123600,199642710,5250,5250,5250,5250,0
|
|
20240409,123500,199642710,5250,5250,5250,5250,0
|
|
20240409,123400,199642710,5250,5250,5250,5250,0
|
|
20240409,123300,199642710,5250,5250,5250,5250,0
|
|
20240409,123200,199642710,5250,5250,5250,5250,0
|
|
20240409,123100,199642710,5250,5250,5250,5250,0
|
|
20240409,123000,199642710,5250,5250,5250,5250,0
|
|
20240409,122900,199642710,5250,5250,5250,5250,0
|
|
20240409,122800,199642710,5250,5250,5250,5250,0
|
|
20240409,122700,199642710,5250,5250,5250,5250,0
|
|
20240409,122600,199642710,5250,5250,5250,5250,0
|
|
20240409,122500,199642710,5250,5250,5250,5250,0
|
|
20240409,122400,199642710,5250,5250,5250,5250,0
|
|
20240409,122300,199642710,5250,5250,5250,5250,0
|
|
20240409,122200,199642710,5250,5250,5250,5250,0
|
|
20240409,122100,199642710,5250,5250,5250,5250,500
|
|
20240409,122000,197017710,5270,5270,5270,5270,0
|
|
20240409,121900,197017710,5270,5270,5270,5270,0
|
|
20240409,121800,197017710,5270,5270,5270,5270,0
|
|
20240409,121700,197017710,5270,5270,5270,5270,2
|
|
20240409,121600,197007170,5270,5270,5270,5270,0
|
|
20240409,121500,197007170,5270,5270,5270,5270,94
|
|
20240409,121400,196511790,5260,5260,5260,5260,96
|
|
20240409,121300,196006830,5260,5260,5260,5260,38
|
|
20240409,121200,195806950,5250,5250,5250,5250,0
|
|
20240409,121100,195806950,5250,5250,5250,5250,0
|
|
20240409,121000,195806950,5250,5250,5250,5250,0
|
|
20240409,120900,195806950,5250,5250,5250,5250,0
|
|
20240409,120800,195806950,5250,5250,5250,5250,0
|
|
20240409,120700,195806950,5250,5250,5250,5250,59
|
|
20240409,120600,195497200,5260,5260,5260,5260,0
|
|
20240409,120500,195497200,5260,5260,5260,5260,0
|
|
20240409,120400,195497200,5260,5260,5260,5260,0
|
|
20240409,120300,195497200,5260,5260,5260,5260,0
|
|
20240409,120200,195497200,5260,5260,5260,5260,0
|
|
20240409,120100,195497200,5260,5260,5260,5260,0
|
|
20240409,120000,195497200,5260,5260,5260,5260,0
|
|
20240409,115900,195497200,5260,5260,5260,5260,0
|
|
20240409,115800,195497200,5260,5260,5260,5260,0
|
|
20240409,115700,195497200,5260,5260,5260,5260,0
|
|
20240409,115600,195497200,5260,5260,5260,5260,0
|
|
20240409,115500,195497200,5260,5240,5260,5240,501
|
|
20240409,115400,192871940,5260,5260,5260,5260,0
|
|
20240409,115300,192871940,5260,5260,5260,5260,0
|
|
20240409,115200,192871940,5260,5260,5260,5260,4
|
|
20240409,115100,192850900,5240,5240,5240,5240,0
|
|
20240409,115000,192850900,5240,5250,5250,5240,357
|
|
20240409,114900,190979650,5260,5260,5260,5260,0
|
|
20240409,114800,190979650,5260,5250,5260,5250,52
|
|
20240409,114700,190706610,5250,5250,5250,5250,1
|
|
20240409,114600,190701360,5250,5250,5250,5250,0
|
|
20240409,114500,190701360,5250,5250,5250,5250,0
|
|
20240409,114400,190701360,5250,5250,5250,5250,37
|
|
20240409,114300,190507110,5240,5240,5240,5240,0
|
|
20240409,114200,190507110,5240,5240,5240,5240,0
|
|
20240409,114100,190507110,5240,5240,5240,5240,0
|
|
20240409,114000,190507110,5240,5240,5240,5240,10
|
|
20240409,113900,190454710,5240,5240,5240,5240,1224
|
|
20240409,113800,184040950,5240,5240,5240,5240,0
|
|
20240409,113700,184040950,5240,5240,5240,5240,0
|
|
20240409,113600,184040950,5240,5240,5240,5240,0
|
|
20240409,113500,184040950,5240,5240,5240,5240,0
|
|
20240409,113400,184040950,5240,5240,5240,5240,601
|
|
20240409,113300,180891710,5250,5250,5250,5250,4
|
|
20240409,113200,180870710,5250,5250,5250,5250,0
|
|
20240409,113100,180870710,5250,5250,5250,5250,0
|
|
20240409,113000,180870710,5250,5250,5250,5250,0
|
|
20240409,112900,180870710,5250,5250,5250,5250,0
|
|
20240409,112800,180870710,5250,5250,5250,5250,0
|
|
20240409,112700,180870710,5250,5250,5250,5250,5
|
|
20240409,112600,180844460,5250,5250,5250,5250,100
|
|
20240409,112500,180319460,5260,5260,5260,5260,0
|
|
20240409,112400,180319460,5260,5250,5260,5250,101
|
|
20240409,112300,179789200,5250,5250,5250,5250,1
|
|
20240409,112200,179783950,5240,5240,5240,5240,569
|
|
20240409,112100,176802390,5250,5250,5250,5250,1130
|
|
20240409,112000,170869890,5250,5250,5250,5250,1
|
|
20240409,111900,170864640,5260,5260,5260,5260,0
|
|
20240409,111800,170864640,5260,5260,5260,5260,0
|
|
20240409,111700,170864640,5260,5260,5260,5260,0
|
|
20240409,111600,170864640,5260,5260,5260,5260,0
|
|
20240409,111500,170864640,5260,5260,5260,5260,0
|
|
20240409,111400,170864640,5260,5260,5260,5260,0
|
|
20240409,111300,170864640,5260,5260,5260,5260,0
|
|
20240409,111200,170864640,5260,5260,5260,5260,0
|
|
20240409,111100,170864640,5260,5260,5260,5260,0
|
|
20240409,111000,170864640,5260,5260,5260,5260,0
|
|
20240409,110900,170864640,5260,5260,5260,5260,1
|
|
20240409,110800,170859380,5260,5260,5260,5260,0
|
|
20240409,110700,170859380,5260,5260,5260,5260,0
|
|
20240409,110600,170859380,5260,5260,5260,5260,17
|
|
20240409,110500,170769960,5250,5250,5250,5250,5
|
|
20240409,110400,170743710,5250,5250,5250,5250,116
|
|
20240409,110300,170134710,5250,5250,5250,5250,5
|
|
20240409,110200,170108460,5250,5250,5250,5250,0
|
|
20240409,110100,170108460,5250,5250,5250,5250,0
|
|
20240409,110000,170108460,5250,5250,5250,5250,16
|
|
20240409,105900,170024460,5250,5250,5250,5250,12
|
|
20240409,105800,169961460,5250,5250,5250,5250,10
|
|
20240409,105700,169908960,5250,5250,5250,5250,14
|
|
20240409,105600,169835460,5250,5250,5250,5250,11
|
|
20240409,105500,169777710,5250,5250,5250,5250,6
|
|
20240409,105400,169746210,5250,5250,5250,5250,525
|
|
20240409,105300,166989960,5250,5250,5250,5250,2
|
|
20240409,105200,166979460,5250,5250,5250,5250,18
|
|
20240409,105100,166884960,5250,5250,5260,5250,22
|
|
20240409,105000,166769450,5250,5250,5260,5250,52
|
|
20240409,104900,166496050,5250,5250,5250,5250,14
|
|
20240409,104800,166422550,5250,5250,5250,5250,132
|
|
20240409,104700,165729550,5250,5250,5250,5250,15
|
|
20240409,104600,165650800,5250,5250,5250,5250,861
|
|
20240409,104500,161130550,5250,5250,5250,5250,5
|
|
20240409,104400,161104300,5250,5250,5250,5250,16
|
|
20240409,104300,161020300,5250,5250,5250,5250,4
|
|
20240409,104200,160999300,5250,5250,5250,5250,1495
|
|
20240409,104100,153150550,5250,5260,5260,5250,167
|
|
20240409,104000,152272700,5250,5260,5260,5250,103
|
|
20240409,103900,151731020,5260,5250,5260,5250,21
|
|
20240409,103800,151620700,5250,5250,5250,5250,7
|
|
20240409,103700,151583950,5250,5250,5250,5250,10
|
|
20240409,103600,151531450,5250,5250,5250,5250,17
|
|
20240409,103500,151442200,5250,5250,5250,5250,4
|
|
20240409,103400,151421200,5250,5250,5270,5250,289
|
|
20240409,103300,149902330,5260,5250,5270,5250,36
|
|
20240409,103200,149712910,5250,5250,5250,5250,6
|
|
20240409,103100,149681410,5250,5260,5260,5250,512
|
|
20240409,103000,146993190,5260,5260,5270,5260,68
|
|
20240409,102900,146635010,5260,5260,5260,5260,251
|
|
20240409,102800,145314750,5260,5250,5260,5250,27
|
|
20240409,102700,145172860,5250,5250,5260,5250,165
|
|
20240409,102600,144305610,5250,5260,5260,5250,14
|
|
20240409,102500,144232030,5260,5260,5260,5260,11
|
|
20240409,102400,144174170,5260,5260,5270,5260,14
|
|
20240409,102300,144100520,5260,5260,5260,5260,38
|
|
20240409,102200,143900640,5260,5260,5260,5260,10
|
|
20240409,102100,143848040,5260,5260,5260,5260,290
|
|
20240409,102000,142322640,5260,5270,5270,5260,26
|
|
20240409,101900,142185730,5260,5260,5260,5260,12
|
|
20240409,101800,142122610,5270,5250,5270,5250,55
|
|
20240409,101700,141833170,5250,5260,5260,5250,770
|
|
20240409,101600,137783010,5260,5260,5260,5260,15
|
|
20240409,101500,137704110,5260,5260,5260,5260,144
|
|
20240409,101400,136946670,5260,5260,5260,5260,10
|
|
20240409,101300,136894070,5260,5260,5260,5260,54
|
|
20240409,101200,136610030,5260,5270,5270,5260,24
|
|
20240409,101100,136483660,5260,5260,5260,5260,914
|
|
20240409,101000,131676020,5260,5260,5260,5260,13
|
|
20240409,100900,131607640,5260,5260,5260,5260,13
|
|
20240409,100800,131539260,5260,5260,5270,5260,150
|
|
20240409,100700,130750250,5260,5290,5290,5260,15
|
|
20240409,100600,130671210,5290,5290,5290,5260,33
|
|
20240409,100500,130497010,5260,5260,5290,5260,30
|
|
20240409,100400,130338730,5280,5260,5280,5260,39
|
|
20240409,100300,130133090,5260,5260,5270,5250,437
|
|
20240409,100200,127838410,5260,5260,5270,5260,44
|
|
20240409,100100,127606920,5250,5260,5260,5250,28
|
|
20240409,100000,127459700,5260,5250,5260,5250,15
|
|
20240409,095900,127380870,5300,5270,5300,5260,17
|
|
20240409,095800,127291230,5260,5260,5260,5250,17
|
|
20240409,095700,127201870,5250,5260,5260,5250,5713
|
|
20240409,095600,97196560,5260,5260,5270,5260,505
|
|
20240409,095500,94540250,5260,5260,5260,5260,15
|
|
20240409,095400,94461350,5260,5260,5260,5260,10
|
|
20240409,095300,94408750,5260,5260,5260,5260,10
|
|
20240409,095200,94356150,5290,5260,5290,5260,32
|
|
20240409,095100,94187570,5260,5260,5260,5260,13
|
|
20240409,095000,94119190,5260,5260,5260,5260,5
|
|
20240409,094900,94092890,5260,5260,5270,5260,16
|
|
20240409,094800,94008630,5260,5260,5260,5260,18
|
|
20240409,094700,93913950,5260,5260,5260,5260,1
|
|
20240409,094600,93908690,5260,5270,5310,5260,50
|
|
20240409,094500,93644690,5260,5260,5260,5260,14
|
|
20240409,094400,93571050,5260,5260,5260,5260,4
|
|
20240409,094300,93550010,5260,5260,5280,5260,9
|
|
20240409,094200,93502650,5260,5260,5260,5260,6
|
|
20240409,094100,93471090,5260,5270,5300,5260,8810
|
|
20240409,094000,47092000,5270,5270,5270,5270,7
|
|
20240409,093900,47055110,5280,5270,5280,5270,13
|
|
20240409,093800,46986580,5270,5270,5280,5270,15
|
|
20240409,093700,46907430,5280,5270,5280,5270,95
|
|
20240409,093600,46405930,5270,5270,5270,5270,14
|
|
20240409,093500,46332150,5290,5290,5290,5290,126
|
|
20240409,093400,45665610,5270,5280,5280,5270,437
|
|
20240409,093300,43358370,5280,5280,5280,5280,1009
|
|
20240409,093200,38030850,5280,5280,5280,5280,1
|
|
20240409,093100,38025570,5280,5280,5290,5280,518
|
|
20240409,093000,35286040,5280,5280,5290,5280,26
|
|
20240409,092900,35148590,5280,5280,5280,5280,16
|
|
20240409,092800,35064110,5280,5280,5280,5280,16
|
|
20240409,092700,34979630,5280,5290,5290,5280,41
|
|
20240409,092600,34763100,5280,5280,5280,5280,8
|
|
20240409,092500,34720860,5290,5280,5290,5280,17
|
|
20240409,092400,34631040,5280,5280,5280,5280,9
|
|
20240409,092300,34583520,5290,5280,5290,5280,64
|
|
20240409,092200,34245100,5280,5280,5280,5280,18
|
|
20240409,092100,34150060,5280,5280,5280,5280,4
|
|
20240409,092000,34128940,5280,5280,5280,5280,7
|
|
20240409,091900,34091980,5310,5280,5310,5280,36
|
|
20240409,091800,33901640,5280,5280,5280,5280,13
|
|
20240409,091700,33833000,5290,5280,5290,5280,10
|
|
20240409,091600,33780190,5280,5280,5280,5280,4
|
|
20240409,091500,33759070,5280,5280,5280,5280,10
|
|
20240409,091400,33706270,5310,5270,5310,5270,21
|
|
20240409,091300,33595000,5270,5280,5290,5270,323
|
|
20240409,091200,31889630,5280,5280,5280,5280,8
|
|
20240409,091100,31847390,5280,5280,5280,5280,12
|
|
20240409,091000,31784030,5280,5280,5280,5280,1013
|
|
20240409,090900,26435390,5280,5280,5280,5280,11
|
|
20240409,090800,26377310,5290,5310,5310,5290,121
|
|
20240409,090700,25734880,5300,5280,5340,5280,1295
|
|
20240409,090600,18830720,5270,5270,5310,5270,201
|
|
20240409,090500,17770610,5270,5270,5270,5270,671
|
|
20240409,090400,14234440,5270,5270,5270,5270,214
|
|
20240409,090300,13106660,5270,5270,5270,5270,568
|
|
20240409,090200,10113300,5270,5270,5270,5270,25
|
|
20240409,090100,9981550,5270,5280,5280,5270,200
|
|
20240409,090000,8927500,5290,5270,5290,5270,1693
|