638 lines
30 KiB
CSV
638 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240416,193500,344935530,5140,5140,5140,5140,1149
|
|
20240416,193400,344935530,5140,5140,5140,5140,0
|
|
20240416,193300,344935530,5140,5140,5140,5140,0
|
|
20240416,193200,344935530,5140,5140,5140,5140,0
|
|
20240416,193100,344935530,5140,5140,5140,5140,0
|
|
20240416,193000,344935530,5140,5140,5140,5140,0
|
|
20240416,192900,344935530,5140,5140,5140,5140,0
|
|
20240416,192800,344935530,5140,5140,5140,5140,0
|
|
20240416,192700,344935530,5140,5140,5140,5140,0
|
|
20240416,192600,344935530,5140,5140,5140,5140,0
|
|
20240416,192500,344935530,5140,5140,5140,5140,0
|
|
20240416,192400,344935530,5140,5140,5140,5140,0
|
|
20240416,192300,344935530,5140,5140,5140,5140,0
|
|
20240416,192200,344935530,5140,5140,5140,5140,0
|
|
20240416,192100,344935530,5140,5140,5140,5140,0
|
|
20240416,192000,344935530,5140,5140,5140,5140,0
|
|
20240416,191900,344935530,5140,5140,5140,5140,0
|
|
20240416,191800,344935530,5140,5140,5140,5140,0
|
|
20240416,191700,344935530,5140,5140,5140,5140,0
|
|
20240416,191600,344935530,5140,5140,5140,5140,0
|
|
20240416,191500,344935530,5140,5140,5140,5140,0
|
|
20240416,191400,344935530,5140,5140,5140,5140,0
|
|
20240416,191300,344935530,5140,5140,5140,5140,0
|
|
20240416,191200,344935530,5140,5140,5140,5140,0
|
|
20240416,191100,344935530,5140,5140,5140,5140,0
|
|
20240416,191000,344935530,5140,5140,5140,5140,0
|
|
20240416,190900,344935530,5140,5140,5140,5140,0
|
|
20240416,190800,344935530,5140,5140,5140,5140,0
|
|
20240416,190700,344935530,5140,5140,5140,5140,0
|
|
20240416,190600,344935530,5140,5140,5140,5140,0
|
|
20240416,190500,344935530,5140,5140,5140,5140,1149
|
|
20240416,190400,344935530,5140,5140,5140,5140,0
|
|
20240416,190300,344935530,5140,5140,5140,5140,0
|
|
20240416,190200,344935530,5140,5140,5140,5140,0
|
|
20240416,190100,344935530,5140,5140,5140,5140,0
|
|
20240416,190000,344935530,5140,5140,5140,5140,0
|
|
20240416,185900,344935530,5140,5140,5140,5140,0
|
|
20240416,185800,344935530,5140,5140,5140,5140,0
|
|
20240416,185700,344935530,5140,5140,5140,5140,0
|
|
20240416,185600,344935530,5140,5140,5140,5140,0
|
|
20240416,185500,344935530,5140,5140,5140,5140,0
|
|
20240416,185400,344935530,5140,5140,5140,5140,0
|
|
20240416,185300,344935530,5140,5140,5140,5140,0
|
|
20240416,185200,344935530,5140,5140,5140,5140,0
|
|
20240416,185100,344935530,5140,5140,5140,5140,0
|
|
20240416,185000,344935530,5140,5140,5140,5140,0
|
|
20240416,184900,344935530,5140,5140,5140,5140,0
|
|
20240416,184800,344935530,5140,5140,5140,5140,0
|
|
20240416,184700,344935530,5140,5140,5140,5140,0
|
|
20240416,184600,344935530,5140,5140,5140,5140,0
|
|
20240416,184500,344935530,5140,5140,5140,5140,0
|
|
20240416,184400,344935530,5140,5140,5140,5140,0
|
|
20240416,184300,344935530,5140,5140,5140,5140,0
|
|
20240416,184200,344935530,5140,5140,5140,5140,0
|
|
20240416,184100,344935530,5140,5140,5140,5140,0
|
|
20240416,184000,344935530,5140,5140,5140,5140,0
|
|
20240416,183900,344935530,5140,5140,5140,5140,0
|
|
20240416,183800,344935530,5140,5140,5140,5140,0
|
|
20240416,183700,344935530,5140,5140,5140,5140,0
|
|
20240416,183600,344935530,5140,5140,5140,5140,0
|
|
20240416,183500,344935530,5140,5140,5140,5140,1149
|
|
20240416,183400,344935530,5140,5140,5140,5140,0
|
|
20240416,183300,344935530,5140,5140,5140,5140,0
|
|
20240416,183200,344935530,5140,5140,5140,5140,0
|
|
20240416,183100,344935530,5140,5140,5140,5140,0
|
|
20240416,183000,344935530,5140,5140,5140,5140,0
|
|
20240416,182900,344935530,5140,5140,5140,5140,0
|
|
20240416,182800,344935530,5140,5140,5140,5140,0
|
|
20240416,182700,344935530,5140,5140,5140,5140,0
|
|
20240416,182600,344935530,5140,5140,5140,5140,0
|
|
20240416,182500,344935530,5140,5140,5140,5140,0
|
|
20240416,182400,344935530,5140,5140,5140,5140,0
|
|
20240416,182300,344935530,5140,5140,5140,5140,0
|
|
20240416,182200,344935530,5140,5140,5140,5140,0
|
|
20240416,182100,344935530,5140,5140,5140,5140,0
|
|
20240416,182000,344935530,5140,5140,5140,5140,0
|
|
20240416,181900,344935530,5140,5140,5140,5140,0
|
|
20240416,181800,344935530,5140,5140,5140,5140,0
|
|
20240416,181700,344935530,5140,5140,5140,5140,0
|
|
20240416,181600,344935530,5140,5140,5140,5140,0
|
|
20240416,181500,344935530,5140,5140,5140,5140,0
|
|
20240416,181400,344935530,5140,5140,5140,5140,0
|
|
20240416,181300,344935530,5140,5140,5140,5140,0
|
|
20240416,181200,344935530,5140,5140,5140,5140,0
|
|
20240416,181100,344935530,5140,5140,5140,5140,0
|
|
20240416,181000,344935530,5140,5140,5140,5140,0
|
|
20240416,180900,344935530,5140,5140,5140,5140,0
|
|
20240416,180800,344935530,5140,5140,5140,5140,0
|
|
20240416,180700,344935530,5140,5140,5140,5140,0
|
|
20240416,180600,344935530,5140,5140,5140,5140,0
|
|
20240416,180500,344935530,5140,5140,5140,5140,1149
|
|
20240416,180400,344935530,5140,5140,5140,5140,0
|
|
20240416,180300,344935530,5140,5140,5140,5140,0
|
|
20240416,180200,344935530,5140,5140,5140,5140,0
|
|
20240416,180100,344935530,5140,5140,5140,5140,0
|
|
20240416,180000,344935530,5140,5140,5140,5140,0
|
|
20240416,175900,344935530,5140,5140,5140,5140,0
|
|
20240416,175800,344935530,5140,5140,5140,5140,0
|
|
20240416,175700,344935530,5140,5140,5140,5140,0
|
|
20240416,175600,344935530,5140,5140,5140,5140,0
|
|
20240416,175500,344935530,5140,5140,5140,5140,0
|
|
20240416,175400,344935530,5140,5140,5140,5140,0
|
|
20240416,175300,344935530,5140,5140,5140,5140,0
|
|
20240416,175200,344935530,5140,5140,5140,5140,0
|
|
20240416,175100,344935530,5140,5140,5140,5140,0
|
|
20240416,175000,344935530,5140,5140,5140,5140,0
|
|
20240416,174900,344935530,5140,5140,5140,5140,0
|
|
20240416,174800,344935530,5140,5140,5140,5140,0
|
|
20240416,174700,344935530,5140,5140,5140,5140,0
|
|
20240416,174600,344935530,5140,5140,5140,5140,0
|
|
20240416,174500,344935530,5140,5140,5140,5140,0
|
|
20240416,174400,344935530,5140,5140,5140,5140,0
|
|
20240416,174300,344935530,5140,5140,5140,5140,0
|
|
20240416,174200,344935530,5140,5140,5140,5140,0
|
|
20240416,174100,344935530,5140,5140,5140,5140,0
|
|
20240416,174000,344935530,5140,5140,5140,5140,0
|
|
20240416,173900,344935530,5140,5140,5140,5140,0
|
|
20240416,173800,344935530,5140,5140,5140,5140,0
|
|
20240416,173700,344935530,5140,5140,5140,5140,0
|
|
20240416,173600,344935530,5140,5140,5140,5140,0
|
|
20240416,173500,344935530,5140,5140,5140,5140,1149
|
|
20240416,173400,344935530,5140,5140,5140,5140,0
|
|
20240416,173300,344935530,5140,5140,5140,5140,0
|
|
20240416,173200,344935530,5140,5140,5140,5140,0
|
|
20240416,173100,344935530,5140,5140,5140,5140,0
|
|
20240416,173000,344935530,5140,5140,5140,5140,0
|
|
20240416,172900,344935530,5140,5140,5140,5140,0
|
|
20240416,172800,344935530,5140,5140,5140,5140,0
|
|
20240416,172700,344935530,5140,5140,5140,5140,0
|
|
20240416,172600,344935530,5140,5140,5140,5140,0
|
|
20240416,172500,344935530,5140,5140,5140,5140,0
|
|
20240416,172400,344935530,5140,5140,5140,5140,0
|
|
20240416,172300,344935530,5140,5140,5140,5140,0
|
|
20240416,172200,344935530,5140,5140,5140,5140,0
|
|
20240416,172100,344935530,5140,5140,5140,5140,0
|
|
20240416,172000,344935530,5140,5140,5140,5140,0
|
|
20240416,171900,344935530,5140,5140,5140,5140,0
|
|
20240416,171800,344935530,5140,5140,5140,5140,0
|
|
20240416,171700,344935530,5140,5140,5140,5140,0
|
|
20240416,171600,344935530,5140,5140,5140,5140,0
|
|
20240416,171500,344935530,5140,5140,5140,5140,0
|
|
20240416,171400,344935530,5140,5140,5140,5140,0
|
|
20240416,171300,344935530,5140,5140,5140,5140,0
|
|
20240416,171200,344935530,5140,5140,5140,5140,0
|
|
20240416,171100,344935530,5140,5140,5140,5140,0
|
|
20240416,171000,344935530,5140,5140,5140,5140,0
|
|
20240416,170900,344935530,5140,5140,5140,5140,0
|
|
20240416,170800,344935530,5140,5140,5140,5140,0
|
|
20240416,170700,344935530,5140,5140,5140,5140,0
|
|
20240416,170600,344935530,5140,5140,5140,5140,0
|
|
20240416,170500,344935530,5140,5140,5140,5140,1149
|
|
20240416,170400,344935530,5140,5140,5140,5140,0
|
|
20240416,170300,344935530,5140,5140,5140,5140,0
|
|
20240416,170200,344935530,5140,5140,5140,5140,0
|
|
20240416,170100,344935530,5140,5140,5140,5140,0
|
|
20240416,170000,344935530,5140,5140,5140,5140,0
|
|
20240416,165900,344935530,5140,5140,5140,5140,0
|
|
20240416,165800,344935530,5140,5140,5140,5140,0
|
|
20240416,165700,344935530,5140,5140,5140,5140,0
|
|
20240416,165600,344935530,5140,5140,5140,5140,0
|
|
20240416,165500,344935530,5140,5140,5140,5140,0
|
|
20240416,165400,344935530,5140,5140,5140,5140,0
|
|
20240416,165300,344935530,5140,5140,5140,5140,0
|
|
20240416,165200,344935530,5140,5140,5140,5140,0
|
|
20240416,165100,344935530,5140,5140,5140,5140,0
|
|
20240416,165000,344935530,5140,5140,5140,5140,0
|
|
20240416,164900,344935530,5140,5140,5140,5140,0
|
|
20240416,164800,344935530,5140,5140,5140,5140,0
|
|
20240416,164700,344935530,5140,5140,5140,5140,0
|
|
20240416,164600,344935530,5140,5140,5140,5140,0
|
|
20240416,164500,344935530,5140,5140,5140,5140,0
|
|
20240416,164400,344935530,5140,5140,5140,5140,0
|
|
20240416,164300,344935530,5140,5140,5140,5140,0
|
|
20240416,164200,344935530,5140,5140,5140,5140,0
|
|
20240416,164100,344935530,5140,5140,5140,5140,0
|
|
20240416,164000,344935530,5140,5140,5140,5140,0
|
|
20240416,163900,344935530,5140,5140,5140,5140,0
|
|
20240416,163800,344935530,5140,5140,5140,5140,0
|
|
20240416,163700,344935530,5140,5140,5140,5140,0
|
|
20240416,163600,344935530,5140,5140,5140,5140,0
|
|
20240416,163500,344935530,5140,5140,5140,5140,1149
|
|
20240416,163400,344935530,5140,5140,5140,5140,0
|
|
20240416,163300,344935530,5140,5140,5140,5140,0
|
|
20240416,163200,344935530,5140,5140,5140,5140,0
|
|
20240416,163100,344935530,5140,5140,5140,5140,0
|
|
20240416,163000,344935530,5140,5140,5140,5140,0
|
|
20240416,162900,344935530,5140,5140,5140,5140,0
|
|
20240416,162800,344935530,5140,5140,5140,5140,0
|
|
20240416,162700,344935530,5140,5140,5140,5140,0
|
|
20240416,162600,344935530,5140,5140,5140,5140,0
|
|
20240416,162500,344935530,5140,5140,5140,5140,0
|
|
20240416,162400,344935530,5140,5140,5140,5140,0
|
|
20240416,162300,344935530,5140,5140,5140,5140,0
|
|
20240416,162200,344935530,5140,5140,5140,5140,0
|
|
20240416,162100,344935530,5140,5140,5140,5140,0
|
|
20240416,162000,344935530,5140,5140,5140,5140,0
|
|
20240416,161900,344935530,5140,5140,5140,5140,0
|
|
20240416,161800,344935530,5140,5140,5140,5140,0
|
|
20240416,161700,344935530,5140,5140,5140,5140,0
|
|
20240416,161600,344935530,5140,5140,5140,5140,0
|
|
20240416,161500,344935530,5140,5140,5140,5140,0
|
|
20240416,161400,344935530,5140,5140,5140,5140,0
|
|
20240416,161300,344935530,5140,5140,5140,5140,0
|
|
20240416,161200,344935530,5140,5140,5140,5140,0
|
|
20240416,161100,344935530,5140,5140,5140,5140,0
|
|
20240416,161000,344935530,5140,5140,5140,5140,0
|
|
20240416,160900,344935530,5140,5140,5140,5140,0
|
|
20240416,160800,344935530,5140,5140,5140,5140,0
|
|
20240416,160700,344935530,5140,5140,5140,5140,0
|
|
20240416,160600,344935530,5140,5140,5140,5140,0
|
|
20240416,160500,344935530,5140,5140,5140,5140,1149
|
|
20240416,160400,344935530,5140,5140,5140,5140,0
|
|
20240416,160300,344935530,5140,5140,5140,5140,0
|
|
20240416,160200,344935530,5140,5140,5140,5140,0
|
|
20240416,160100,344935530,5140,5140,5140,5140,0
|
|
20240416,160000,344935530,5140,5140,5140,5140,0
|
|
20240416,155900,344935530,5140,5140,5140,5140,0
|
|
20240416,155800,344935530,5140,5140,5140,5140,0
|
|
20240416,155700,344935530,5140,5140,5140,5140,0
|
|
20240416,155600,344935530,5140,5140,5140,5140,0
|
|
20240416,155500,344935530,5140,5140,5140,5140,0
|
|
20240416,155400,344935530,5140,5140,5140,5140,0
|
|
20240416,155300,344935530,5140,5140,5140,5140,0
|
|
20240416,155200,344935530,5140,5140,5140,5140,0
|
|
20240416,155100,344935530,5140,5140,5140,5140,0
|
|
20240416,155000,344935530,5140,5140,5140,5140,0
|
|
20240416,154900,344935530,5140,5140,5140,5140,0
|
|
20240416,154800,344935530,5140,5140,5140,5140,0
|
|
20240416,154700,344935530,5140,5140,5140,5140,0
|
|
20240416,154600,344935530,5140,5140,5140,5140,0
|
|
20240416,154500,344935530,5140,5140,5140,5140,0
|
|
20240416,154400,344935530,5140,5140,5140,5140,0
|
|
20240416,154300,344935530,5140,5140,5140,5140,0
|
|
20240416,154200,344935530,5140,5140,5140,5140,0
|
|
20240416,154100,344935530,5140,5140,5140,5140,0
|
|
20240416,154000,344935530,5140,5140,5140,5140,0
|
|
20240416,153900,344935530,5140,5140,5140,5140,0
|
|
20240416,153800,344935530,5140,5140,5140,5140,0
|
|
20240416,153700,344935530,5140,5140,5140,5140,0
|
|
20240416,153600,344935530,5140,5140,5140,5140,0
|
|
20240416,153500,344935530,5140,5140,5140,5140,1149
|
|
20240416,153400,344935530,5140,5140,5140,5140,0
|
|
20240416,153300,344935530,5140,5140,5140,5140,0
|
|
20240416,153200,344935530,5140,5140,5140,5140,0
|
|
20240416,153100,344935530,5140,5140,5140,5140,0
|
|
20240416,153000,344935530,5140,5140,5140,5140,1149
|
|
20240416,152900,339029670,5140,5140,5140,5140,0
|
|
20240416,152800,339029670,5140,5140,5140,5140,0
|
|
20240416,152700,339029670,5140,5140,5140,5140,0
|
|
20240416,152600,339029670,5140,5140,5140,5140,0
|
|
20240416,152500,339029670,5140,5140,5140,5140,0
|
|
20240416,152400,339029670,5140,5140,5140,5140,0
|
|
20240416,152300,339029670,5140,5140,5140,5140,0
|
|
20240416,152200,339029670,5140,5140,5140,5140,0
|
|
20240416,152100,339029670,5140,5140,5140,5140,0
|
|
20240416,152000,339029670,5140,5140,5140,5140,0
|
|
20240416,151900,339029670,5140,5150,5150,5140,56
|
|
20240416,151800,338741620,5140,5140,5140,5140,0
|
|
20240416,151700,338741620,5140,5140,5140,5140,99
|
|
20240416,151600,338232760,5140,5150,5150,5140,911
|
|
20240416,151500,333549700,5160,5160,5160,5160,0
|
|
20240416,151400,333549700,5160,5160,5160,5160,0
|
|
20240416,151300,333549700,5160,5160,5160,5160,0
|
|
20240416,151200,333549700,5160,5160,5160,5160,0
|
|
20240416,151100,333549700,5160,5160,5160,5160,0
|
|
20240416,151000,333549700,5160,5160,5160,5160,50
|
|
20240416,150900,333291700,5150,5150,5150,5150,17
|
|
20240416,150800,333204150,5140,5140,5140,5140,0
|
|
20240416,150700,333204150,5140,5140,5140,5140,0
|
|
20240416,150600,333204150,5140,5140,5140,5140,135
|
|
20240416,150500,332510250,5160,5160,5160,5160,0
|
|
20240416,150400,332510250,5160,5160,5160,5160,0
|
|
20240416,150300,332510250,5160,5160,5160,5160,0
|
|
20240416,150200,332510250,5160,5160,5160,5160,0
|
|
20240416,150100,332510250,5160,5160,5160,5160,0
|
|
20240416,150000,332510250,5160,5160,5160,5160,2
|
|
20240416,145900,332499930,5160,5160,5160,5160,2
|
|
20240416,145800,332489610,5160,5160,5160,5160,0
|
|
20240416,145700,332489610,5160,5150,5160,5150,899
|
|
20240416,145600,327858920,5150,5150,5150,5150,4
|
|
20240416,145500,327838320,5150,5150,5150,5150,6
|
|
20240416,145400,327807420,5150,5150,5150,5150,0
|
|
20240416,145300,327807420,5150,5150,5150,5150,0
|
|
20240416,145200,327807420,5150,5150,5150,5150,0
|
|
20240416,145100,327807420,5150,5130,5150,5130,3
|
|
20240416,145000,327792010,5150,5150,5150,5150,0
|
|
20240416,144900,327792010,5150,5150,5150,5150,154
|
|
20240416,144800,326998910,5150,5150,5150,5150,0
|
|
20240416,144700,326998910,5150,5140,5150,5140,130
|
|
20240416,144600,326330210,5140,5140,5140,5140,30
|
|
20240416,144500,326176010,5130,5140,5140,5130,120
|
|
20240416,144400,325560210,5140,5140,5140,5140,0
|
|
20240416,144300,325560210,5140,5140,5140,5140,0
|
|
20240416,144200,325560210,5140,5130,5140,5130,52
|
|
20240416,144100,325292950,5130,5140,5140,5130,280
|
|
20240416,144000,323854750,5140,5140,5140,5140,400
|
|
20240416,143900,321798750,5140,5140,5140,5140,0
|
|
20240416,143800,321798750,5140,5140,5140,5140,32
|
|
20240416,143700,321634270,5140,5140,5140,5140,0
|
|
20240416,143600,321634270,5140,5140,5140,5140,0
|
|
20240416,143500,321634270,5140,5140,5140,5140,0
|
|
20240416,143400,321634270,5140,5140,5140,5140,0
|
|
20240416,143300,321634270,5140,5140,5140,5140,5
|
|
20240416,143200,321608570,5140,5140,5140,5140,768
|
|
20240416,143100,317661050,5150,5150,5150,5150,0
|
|
20240416,143000,317661050,5150,5150,5150,5150,100
|
|
20240416,142900,317146050,5140,5140,5140,5140,0
|
|
20240416,142800,317146050,5140,5140,5140,5140,0
|
|
20240416,142700,317146050,5140,5140,5140,5140,20
|
|
20240416,142600,317043250,5140,5150,5150,5140,2274
|
|
20240416,142500,305354190,5150,5150,5150,5150,130
|
|
20240416,142400,304684690,5140,5150,5150,5140,698
|
|
20240416,142300,301095630,5150,5150,5150,5150,0
|
|
20240416,142200,301095630,5150,5150,5150,5150,0
|
|
20240416,142100,301095630,5150,5150,5150,5150,200
|
|
20240416,142000,300065630,5160,5160,5160,5160,0
|
|
20240416,141900,300065630,5160,5160,5160,5160,10
|
|
20240416,141800,300014030,5160,5160,5160,5160,0
|
|
20240416,141700,300014030,5160,5160,5160,5160,0
|
|
20240416,141600,300014030,5160,5160,5160,5160,0
|
|
20240416,141500,300014030,5160,5160,5160,5160,0
|
|
20240416,141400,300014030,5160,5160,5160,5160,0
|
|
20240416,141300,300014030,5160,5160,5160,5160,0
|
|
20240416,141200,300014030,5160,5160,5160,5160,0
|
|
20240416,141100,300014030,5160,5160,5160,5160,0
|
|
20240416,141000,300014030,5160,5150,5160,5140,60
|
|
20240416,140900,299705440,5140,5140,5140,5140,0
|
|
20240416,140800,299705440,5140,5140,5140,5140,0
|
|
20240416,140700,299705440,5140,5140,5140,5140,0
|
|
20240416,140600,299705440,5140,5140,5140,5140,0
|
|
20240416,140500,299705440,5140,5140,5140,5140,0
|
|
20240416,140400,299705440,5140,5140,5140,5140,0
|
|
20240416,140300,299705440,5140,5150,5150,5140,96
|
|
20240416,140200,299211900,5180,5180,5180,5180,1
|
|
20240416,140100,299206720,5180,5180,5180,5180,0
|
|
20240416,140000,299206720,5180,5180,5180,5180,0
|
|
20240416,135900,299206720,5180,5180,5180,5180,2
|
|
20240416,135800,299196360,5140,5140,5140,5140,1
|
|
20240416,135700,299191220,5180,5150,5180,5150,2611
|
|
20240416,135600,285705470,5140,5140,5140,5140,320
|
|
20240416,135500,284060670,5140,5140,5140,5140,0
|
|
20240416,135400,284060670,5140,5140,5140,5140,0
|
|
20240416,135300,284060670,5140,5140,5140,5140,0
|
|
20240416,135200,284060670,5140,5140,5140,5140,250
|
|
20240416,135100,282775670,5140,5140,5140,5140,0
|
|
20240416,135000,282775670,5140,5140,5140,5140,370
|
|
20240416,134900,280873870,5160,5160,5160,5160,3
|
|
20240416,134800,280858390,5150,5150,5150,5150,0
|
|
20240416,134700,280858390,5150,5150,5150,5150,126
|
|
20240416,134600,280209490,5150,5150,5150,5150,0
|
|
20240416,134500,280209490,5150,5150,5150,5150,52
|
|
20240416,134400,279941690,5150,5150,5150,5150,0
|
|
20240416,134300,279941690,5150,5150,5150,5150,20
|
|
20240416,134200,279838690,5140,5140,5140,5140,0
|
|
20240416,134100,279838690,5140,5140,5140,5140,0
|
|
20240416,134000,279838690,5140,5140,5140,5140,0
|
|
20240416,133900,279838690,5140,5140,5140,5140,100
|
|
20240416,133800,279324690,5140,5140,5140,5140,700
|
|
20240416,133700,275726690,5140,5140,5160,5140,480
|
|
20240416,133600,273258580,5150,5150,5150,5150,0
|
|
20240416,133500,273258580,5150,5150,5150,5150,0
|
|
20240416,133400,273258580,5150,5150,5150,5150,67
|
|
20240416,133300,272913530,5150,5150,5150,5150,0
|
|
20240416,133200,272913530,5150,5150,5150,5150,10
|
|
20240416,133100,272862030,5150,5150,5150,5150,0
|
|
20240416,133000,272862030,5150,5150,5150,5150,1
|
|
20240416,132900,272856880,5150,5150,5150,5150,0
|
|
20240416,132800,272856880,5150,5150,5150,5150,0
|
|
20240416,132700,272856880,5150,5150,5150,5150,0
|
|
20240416,132600,272856880,5150,5150,5150,5150,0
|
|
20240416,132500,272856880,5150,5150,5150,5150,15
|
|
20240416,132400,272779630,5160,5160,5160,5160,0
|
|
20240416,132300,272779630,5160,5160,5160,5160,0
|
|
20240416,132200,272779630,5160,5160,5160,5160,0
|
|
20240416,132100,272779630,5160,5160,5160,5160,0
|
|
20240416,132000,272779630,5160,5160,5160,5160,0
|
|
20240416,131900,272779630,5160,5160,5160,5160,0
|
|
20240416,131800,272779630,5160,5160,5160,5160,0
|
|
20240416,131700,272779630,5160,5160,5160,5160,1
|
|
20240416,131600,272774470,5150,5150,5150,5150,0
|
|
20240416,131500,272774470,5150,5150,5150,5150,0
|
|
20240416,131400,272774470,5150,5150,5150,5150,3003
|
|
20240416,131300,257309020,5160,5160,5160,5160,1
|
|
20240416,131200,257303860,5150,5150,5150,5150,0
|
|
20240416,131100,257303860,5150,5150,5150,5150,0
|
|
20240416,131000,257303860,5150,5150,5150,5150,0
|
|
20240416,130900,257303860,5150,5150,5150,5150,0
|
|
20240416,130800,257303860,5150,5150,5150,5150,30
|
|
20240416,130700,257149360,5150,5150,5150,5150,0
|
|
20240416,130600,257149360,5150,5150,5150,5150,0
|
|
20240416,130500,257149360,5150,5150,5150,5150,0
|
|
20240416,130400,257149360,5150,5150,5150,5150,0
|
|
20240416,130300,257149360,5150,5150,5150,5150,0
|
|
20240416,130200,257149360,5150,5150,5150,5150,20
|
|
20240416,130100,257046360,5150,5160,5160,5150,201
|
|
20240416,130000,256011200,5150,5150,5150,5150,108
|
|
20240416,125900,255455000,5160,5160,5160,5160,0
|
|
20240416,125800,255455000,5160,5160,5160,5160,20
|
|
20240416,125700,255351800,5160,5150,5160,5150,23
|
|
20240416,125600,255233170,5150,5150,5150,5150,11
|
|
20240416,125500,255176520,5150,5150,5150,5150,0
|
|
20240416,125400,255176520,5150,5150,5150,5150,5
|
|
20240416,125300,255150770,5150,5150,5150,5150,0
|
|
20240416,125200,255150770,5150,5150,5150,5150,7
|
|
20240416,125100,255114720,5160,5160,5160,5160,29
|
|
20240416,125000,254965080,5150,5150,5150,5150,0
|
|
20240416,124900,254965080,5150,5150,5150,5150,6
|
|
20240416,124800,254934180,5150,5150,5170,5150,4
|
|
20240416,124700,254913560,5150,5150,5150,5150,0
|
|
20240416,124600,254913560,5150,5150,5150,5150,5
|
|
20240416,124500,254887810,5170,5150,5170,5150,2
|
|
20240416,124400,254877490,5150,5150,5150,5150,5
|
|
20240416,124300,254851740,5150,5150,5150,5150,0
|
|
20240416,124200,254851740,5150,5150,5150,5150,6
|
|
20240416,124100,254820840,5150,5150,5150,5150,8
|
|
20240416,124000,254779640,5150,5150,5150,5150,0
|
|
20240416,123900,254779640,5150,5150,5150,5150,5
|
|
20240416,123800,254753890,5150,5150,5150,5150,0
|
|
20240416,123700,254753890,5150,5150,5150,5150,2
|
|
20240416,123600,254743590,5150,5150,5150,5150,6
|
|
20240416,123500,254712690,5160,5160,5160,5160,85
|
|
20240416,123400,254274090,5160,5160,5160,5160,0
|
|
20240416,123300,254274090,5160,5160,5160,5160,7
|
|
20240416,123200,254237970,5170,5170,5170,5170,3
|
|
20240416,123100,254222460,5160,5160,5160,5160,5
|
|
20240416,123000,254196660,5160,5160,5160,5160,2
|
|
20240416,122900,254186340,5160,5160,5160,5160,0
|
|
20240416,122800,254186340,5160,5160,5160,5160,6
|
|
20240416,122700,254155380,5150,5150,5150,5150,0
|
|
20240416,122600,254155380,5150,5150,5150,5150,11
|
|
20240416,122500,254098730,5150,5150,5150,5150,0
|
|
20240416,122400,254098730,5150,5150,5150,5150,0
|
|
20240416,122300,254098730,5150,5150,5150,5150,5
|
|
20240416,122200,254072980,5150,5150,5150,5150,2
|
|
20240416,122100,254062680,5150,5150,5150,5150,0
|
|
20240416,122000,254062680,5150,5150,5150,5150,6
|
|
20240416,121900,254031780,5160,5160,5160,5160,2
|
|
20240416,121800,254021460,5150,5150,5150,5150,6
|
|
20240416,121700,253990560,5150,5150,5150,5150,0
|
|
20240416,121600,253990560,5150,5150,5150,5150,0
|
|
20240416,121500,253990560,5150,5150,5150,5150,7
|
|
20240416,121400,253954510,5150,5150,5150,5150,0
|
|
20240416,121300,253954510,5150,5150,5150,5150,0
|
|
20240416,121200,253954510,5150,5150,5150,5150,6
|
|
20240416,121100,253923610,5150,5150,5150,5150,2002
|
|
20240416,121000,243613310,5150,5150,5150,5150,5
|
|
20240416,120900,243587560,5170,5170,5170,5170,38
|
|
20240416,120800,243391100,5160,5160,5160,5160,4
|
|
20240416,120700,243370460,5160,5160,5160,5160,7
|
|
20240416,120600,243334340,5170,5160,5170,5160,13
|
|
20240416,120500,243267250,5160,5160,5160,5160,6
|
|
20240416,120400,243236290,5170,5170,5170,5170,1
|
|
20240416,120300,243231120,5150,5150,5150,5150,2
|
|
20240416,120200,243220820,5150,5150,5150,5150,45
|
|
20240416,120100,242989070,5150,5150,5150,5150,1
|
|
20240416,120000,242983920,5150,5150,5150,5150,509
|
|
20240416,115900,240362570,5150,5150,5150,5150,5
|
|
20240416,115800,240336820,5160,5150,5160,5150,6
|
|
20240416,115700,240305910,5160,5160,5160,5160,66
|
|
20240416,115600,239965350,5160,5160,5160,5160,8
|
|
20240416,115500,239924070,5160,5160,5160,5160,0
|
|
20240416,115400,239924070,5160,5160,5160,5160,11
|
|
20240416,115300,239867310,5160,5160,5160,5160,0
|
|
20240416,115200,239867310,5160,5160,5160,5160,13
|
|
20240416,115100,239800230,5160,5160,5160,5160,6
|
|
20240416,115000,239769270,5160,5160,5160,5160,0
|
|
20240416,114900,239769270,5160,5160,5160,5160,102
|
|
20240416,114800,239242950,5160,5160,5160,5160,1
|
|
20240416,114700,239237790,5160,5160,5160,5160,6
|
|
20240416,114600,239206830,5160,5160,5160,5160,5
|
|
20240416,114500,239181030,5160,5150,5160,5150,8
|
|
20240416,114400,239139770,5150,5150,5150,5150,12
|
|
20240416,114300,239077970,5150,5150,5150,5150,0
|
|
20240416,114200,239077970,5150,5150,5150,5150,401
|
|
20240416,114100,237012820,5150,5150,5150,5150,7
|
|
20240416,114000,236976770,5150,5150,5150,5150,6
|
|
20240416,113900,236945870,5170,5170,5170,5170,1
|
|
20240416,113800,236940700,5150,5150,5150,5150,11
|
|
20240416,113700,236884050,5150,5150,5150,5150,2
|
|
20240416,113600,236873750,5150,5150,5150,5150,12
|
|
20240416,113500,236811950,5150,5150,5150,5150,6
|
|
20240416,113400,236781050,5150,5150,5150,5150,2
|
|
20240416,113300,236770750,5150,5150,5150,5150,12
|
|
20240416,113200,236708950,5150,5150,5150,5150,0
|
|
20240416,113100,236708950,5150,5150,5150,5150,10
|
|
20240416,113000,236657450,5170,5150,5170,5150,2
|
|
20240416,112900,236647130,5150,5150,5170,5150,41
|
|
20240416,112800,236435960,5150,5150,5150,5150,12
|
|
20240416,112700,236374160,5150,5150,5150,5150,0
|
|
20240416,112600,236374160,5150,5170,5170,5150,11
|
|
20240416,112500,236317470,5150,5150,5150,5150,5
|
|
20240416,112400,236291720,5160,5150,5160,5150,588
|
|
20240416,112300,233257700,5150,5150,5150,5150,5
|
|
20240416,112200,233231950,5150,5150,5150,5150,8
|
|
20240416,112100,233190750,5160,5160,5160,5160,68
|
|
20240416,112000,232839870,5160,5160,5160,5160,147
|
|
20240416,111900,232081350,5150,5150,5150,5150,8
|
|
20240416,111800,232040150,5150,5150,5150,5150,5
|
|
20240416,111700,232014400,5150,5150,5150,5150,7
|
|
20240416,111600,231978350,5170,5170,5170,5170,7
|
|
20240416,111500,231942160,5150,5150,5150,5150,31
|
|
20240416,111400,231782510,5150,5150,5150,5150,0
|
|
20240416,111300,231782510,5150,5150,5150,5150,52
|
|
20240416,111200,231514710,5150,5160,5160,5150,312
|
|
20240416,111100,229907040,5160,5160,5170,5160,889
|
|
20240416,111000,225313140,5160,5150,5160,5150,211
|
|
20240416,110900,224224490,5160,5150,5160,5150,479
|
|
20240416,110800,221755440,5150,5150,5150,5150,784
|
|
20240416,110700,217717840,5150,5160,5160,5150,28
|
|
20240416,110600,217573440,5150,5160,5170,5150,6662
|
|
20240416,110500,183198740,5170,5170,5170,5170,2977
|
|
20240416,110400,167807650,5170,5170,5200,5170,8
|
|
20240416,110300,167766260,5170,5170,5170,5170,6
|
|
20240416,110200,167735240,5170,5170,5170,5170,6
|
|
20240416,110100,167704220,5170,5170,5170,5170,6
|
|
20240416,110000,167673200,5170,5170,5170,5170,201
|
|
20240416,105900,166634030,5170,5170,5170,5170,12
|
|
20240416,105800,166571990,5170,5170,5170,5170,28
|
|
20240416,105700,166427230,5170,5170,5170,5170,10
|
|
20240416,105600,166375530,5170,5170,5170,5170,107
|
|
20240416,105500,165822340,5170,5190,5190,5170,101
|
|
20240416,105400,165298170,5170,5170,5170,5170,11
|
|
20240416,105300,165241300,5170,5170,5170,5170,2
|
|
20240416,105200,165230960,5170,5170,5170,5170,298
|
|
20240416,105100,163690300,5170,5170,5170,5170,206
|
|
20240416,105000,162625280,5170,5180,5180,5170,386
|
|
20240416,104900,160626080,5180,5180,5180,5180,0
|
|
20240416,104800,160626080,5180,5180,5180,5180,6
|
|
20240416,104700,160595000,5180,5180,5180,5180,6
|
|
20240416,104600,160563920,5180,5180,5180,5180,1
|
|
20240416,104500,160558740,5180,5180,5180,5180,6
|
|
20240416,104400,160527660,5180,5180,5180,5180,0
|
|
20240416,104300,160527660,5180,5180,5180,5180,42
|
|
20240416,104200,160310100,5180,5180,5180,5180,0
|
|
20240416,104100,160310100,5180,5180,5180,5180,3506
|
|
20240416,104000,142149020,5180,5180,5180,5180,6
|
|
20240416,103900,142117940,5180,5180,5180,5180,0
|
|
20240416,103800,142117940,5180,5180,5180,5180,6
|
|
20240416,103700,142086860,5180,5180,5180,5180,0
|
|
20240416,103600,142086860,5180,5180,5180,5180,542
|
|
20240416,103500,139279300,5180,5180,5180,5180,70
|
|
20240416,103400,138916700,5180,5180,5180,5180,6
|
|
20240416,103300,138885620,5180,5190,5190,5180,707
|
|
20240416,103200,135223340,5180,5190,5190,5180,148
|
|
20240416,103100,134455280,5190,5190,5190,5190,7
|
|
20240416,103000,134418950,5190,5190,5190,5190,0
|
|
20240416,102900,134418950,5190,5190,5190,5190,6
|
|
20240416,102800,134387810,5190,5190,5190,5190,0
|
|
20240416,102700,134387810,5190,5190,5190,5190,106
|
|
20240416,102600,133837670,5190,5190,5190,5190,0
|
|
20240416,102500,133837670,5190,5190,5190,5190,6
|
|
20240416,102400,133806530,5190,5190,5190,5190,6
|
|
20240416,102300,133775390,5190,5190,5190,5190,0
|
|
20240416,102200,133775390,5190,5190,5190,5190,6
|
|
20240416,102100,133744250,5190,5190,5190,5190,0
|
|
20240416,102000,133744250,5190,5190,5190,5190,6
|
|
20240416,101900,133713110,5190,5190,5190,5180,2888
|
|
20240416,101800,118726450,5190,5190,5190,5190,152
|
|
20240416,101700,117937570,5190,5190,5190,5190,0
|
|
20240416,101600,117937570,5190,5210,5210,5190,7
|
|
20240416,101500,117901220,5190,5190,5190,5190,7
|
|
20240416,101400,117864890,5190,5190,5190,5190,0
|
|
20240416,101300,117864890,5190,5210,5210,5190,98
|
|
20240416,101200,117354430,5210,5210,5210,5210,1
|
|
20240416,101100,117349220,5190,5190,5190,5190,6
|
|
20240416,101000,117318080,5190,5190,5190,5190,0
|
|
20240416,100900,117318080,5190,5190,5190,5190,1206
|
|
20240416,100800,111058940,5190,5190,5190,5190,6
|
|
20240416,100700,111027800,5190,5190,5190,5190,1
|
|
20240416,100600,111022610,5200,5200,5200,5190,26
|
|
20240416,100500,110887470,5190,5190,5190,5190,0
|
|
20240416,100400,110887470,5190,5190,5190,5190,305
|
|
20240416,100300,109304520,5190,5190,5190,5190,0
|
|
20240416,100200,109304520,5190,5190,5190,5190,6
|
|
20240416,100100,109273380,5190,5190,5190,5190,0
|
|
20240416,100000,109273380,5190,5190,5190,5190,13
|
|
20240416,095900,109205910,5190,5190,5190,5190,21
|
|
20240416,095800,109096920,5190,5190,5200,5190,408
|
|
20240416,095700,106979380,5190,5190,5190,5180,37
|
|
20240416,095600,106787520,5200,5180,5200,5180,19
|
|
20240416,095500,106689060,5180,5190,5190,5180,122
|
|
20240416,095400,106055940,5200,5190,5200,5190,15
|
|
20240416,095300,105977990,5190,5190,5200,5180,24
|
|
20240416,095200,105853460,5190,5180,5190,5180,256
|
|
20240416,095100,104524920,5180,5180,5180,5180,18
|
|
20240416,095000,104431680,5180,5190,5190,5180,2585
|
|
20240416,094900,91015680,5190,5190,5190,5190,18
|
|
20240416,094800,90922260,5190,5190,5190,5190,10
|
|
20240416,094700,90870360,5190,5190,5190,5190,17
|
|
20240416,094600,90782130,5190,5200,5200,5190,22
|
|
20240416,094500,90667940,5210,5190,5210,5190,24
|
|
20240416,094400,90543360,5190,5190,5190,5190,16
|
|
20240416,094300,90460320,5200,5200,5200,5190,1422
|
|
20240416,094200,83066050,5200,5200,5200,5200,6
|
|
20240416,094100,83034850,5200,5200,5240,5200,2020
|
|
20240416,094000,72463520,5190,5200,5200,5190,19
|
|
20240416,093900,72364890,5200,5190,5200,5190,504
|
|
20240416,093800,69744140,5190,5200,5200,5190,56
|
|
20240416,093700,69452990,5200,5190,5200,5190,22
|
|
20240416,093600,69338740,5200,5180,5200,5180,72
|
|
20240416,093500,68964530,5180,5180,5190,5180,59
|
|
20240416,093400,68658530,5170,5170,5170,5170,23
|
|
20240416,093300,68539620,5170,5190,5190,5170,11
|
|
20240416,093200,68482730,5210,5180,5210,5180,27
|
|
20240416,093100,68342760,5180,5180,5180,5180,16
|
|
20240416,093000,68259880,5180,5180,5180,5180,9
|
|
20240416,092900,68213260,5180,5180,5180,5180,26
|
|
20240416,092800,68078580,5180,5210,5210,5180,144
|
|
20240416,092700,67331760,5180,5180,5180,5170,993
|
|
20240416,092600,62197890,5170,5170,5170,5170,17
|
|
20240416,092500,62110000,5170,5170,5200,5170,31
|
|
20240416,092400,61949440,5170,5170,5170,5170,5
|
|
20240416,092300,61923590,5170,5200,5200,5170,22
|
|
20240416,092200,61809790,5170,5170,5180,5170,912
|
|
20240416,092100,57092800,5170,5180,5180,5170,96
|
|
20240416,092000,56595710,5180,5180,5180,5180,24
|
|
20240416,091900,56471390,5180,5180,5190,5180,67
|
|
20240416,091800,56123830,5180,5190,5190,5180,15
|
|
20240416,091700,56046090,5180,5180,5180,5180,17
|
|
20240416,091600,55958030,5180,5170,5180,5170,176
|
|
20240416,091500,55046360,5180,5170,5180,5170,550
|
|
20240416,091400,52202560,5160,5160,5160,5160,292
|
|
20240416,091300,50695840,5160,5160,5160,5160,12
|
|
20240416,091200,50633920,5160,5180,5180,5160,3789
|
|
20240416,091100,31022100,5180,5180,5180,5180,321
|
|
20240416,091000,29359320,5180,5180,5190,5180,323
|
|
20240416,090900,27686130,5180,5180,5180,5180,732
|
|
20240416,090800,23894370,5180,5180,5190,5180,17
|
|
20240416,090700,23806290,5180,5190,5190,5180,514
|
|
20240416,090600,21138820,5190,5190,5190,5190,16
|
|
20240416,090500,21055780,5190,5200,5200,5190,1212
|
|
20240416,090400,14763620,5200,5200,5200,5200,21
|
|
20240416,090300,14654420,5200,5200,5200,5200,1045
|
|
20240416,090200,9220420,5200,5220,5220,5200,299
|
|
20240416,090100,7661060,5220,5290,5310,5220,176
|
|
20240416,090000,6732380,5300,5200,5300,5200,1285
|