682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,201900,962865970,5380,5380,5380,5380,2255
|
|
20240409,201800,962865970,5380,5380,5380,5380,0
|
|
20240409,201700,962865970,5380,5380,5380,5380,0
|
|
20240409,201600,962865970,5380,5380,5380,5380,0
|
|
20240409,201500,962865970,5380,5380,5380,5380,0
|
|
20240409,201400,962865970,5380,5380,5380,5380,0
|
|
20240409,201300,962865970,5380,5380,5380,5380,0
|
|
20240409,201200,962865970,5380,5380,5380,5380,0
|
|
20240409,201100,962865970,5380,5380,5380,5380,0
|
|
20240409,201000,962865970,5380,5380,5380,5380,0
|
|
20240409,200900,962865970,5380,5380,5380,5380,0
|
|
20240409,200800,962865970,5380,5380,5380,5380,0
|
|
20240409,200700,962865970,5380,5380,5380,5380,0
|
|
20240409,200600,962865970,5380,5380,5380,5380,0
|
|
20240409,200500,962865970,5380,5380,5380,5380,0
|
|
20240409,200400,962865970,5380,5380,5380,5380,0
|
|
20240409,200300,962865970,5380,5380,5380,5380,0
|
|
20240409,200200,962865970,5380,5380,5380,5380,0
|
|
20240409,200100,962865970,5380,5380,5380,5380,0
|
|
20240409,200000,962865970,5380,5380,5380,5380,0
|
|
20240409,195900,962865970,5380,5380,5380,5380,0
|
|
20240409,195800,962865970,5380,5380,5380,5380,0
|
|
20240409,195700,962865970,5380,5380,5380,5380,0
|
|
20240409,195600,962865970,5380,5380,5380,5380,0
|
|
20240409,195500,962865970,5380,5380,5380,5380,0
|
|
20240409,195400,962865970,5380,5380,5380,5380,0
|
|
20240409,195300,962865970,5380,5380,5380,5380,0
|
|
20240409,195200,962865970,5380,5380,5380,5380,0
|
|
20240409,195100,962865970,5380,5380,5380,5380,0
|
|
20240409,195000,962865970,5380,5380,5380,5380,0
|
|
20240409,194900,962865970,5380,5380,5380,5380,2255
|
|
20240409,194800,962865970,5380,5380,5380,5380,0
|
|
20240409,194700,962865970,5380,5380,5380,5380,0
|
|
20240409,194600,962865970,5380,5380,5380,5380,0
|
|
20240409,194500,962865970,5380,5380,5380,5380,0
|
|
20240409,194400,962865970,5380,5380,5380,5380,0
|
|
20240409,194300,962865970,5380,5380,5380,5380,0
|
|
20240409,194200,962865970,5380,5380,5380,5380,0
|
|
20240409,194100,962865970,5380,5380,5380,5380,0
|
|
20240409,194000,962865970,5380,5380,5380,5380,0
|
|
20240409,193900,962865970,5380,5380,5380,5380,0
|
|
20240409,193800,962865970,5380,5380,5380,5380,0
|
|
20240409,193700,962865970,5380,5380,5380,5380,0
|
|
20240409,193600,962865970,5380,5380,5380,5380,0
|
|
20240409,193500,962865970,5380,5380,5380,5380,0
|
|
20240409,193400,962865970,5380,5380,5380,5380,0
|
|
20240409,193300,962865970,5380,5380,5380,5380,0
|
|
20240409,193200,962865970,5380,5380,5380,5380,0
|
|
20240409,193100,962865970,5380,5380,5380,5380,0
|
|
20240409,193000,962865970,5380,5380,5380,5380,0
|
|
20240409,192900,962865970,5380,5380,5380,5380,0
|
|
20240409,192800,962865970,5380,5380,5380,5380,0
|
|
20240409,192700,962865970,5380,5380,5380,5380,0
|
|
20240409,192600,962865970,5380,5380,5380,5380,0
|
|
20240409,192500,962865970,5380,5380,5380,5380,0
|
|
20240409,192400,962865970,5380,5380,5380,5380,0
|
|
20240409,192300,962865970,5380,5380,5380,5380,0
|
|
20240409,192200,962865970,5380,5380,5380,5380,0
|
|
20240409,192100,962865970,5380,5380,5380,5380,0
|
|
20240409,192000,962865970,5380,5380,5380,5380,0
|
|
20240409,191900,962865970,5380,5380,5380,5380,2255
|
|
20240409,191800,962865970,5380,5380,5380,5380,0
|
|
20240409,191700,962865970,5380,5380,5380,5380,0
|
|
20240409,191600,962865970,5380,5380,5380,5380,0
|
|
20240409,191500,962865970,5380,5380,5380,5380,0
|
|
20240409,191400,962865970,5380,5380,5380,5380,0
|
|
20240409,191300,962865970,5380,5380,5380,5380,0
|
|
20240409,191200,962865970,5380,5380,5380,5380,0
|
|
20240409,191100,962865970,5380,5380,5380,5380,0
|
|
20240409,191000,962865970,5380,5380,5380,5380,0
|
|
20240409,190900,962865970,5380,5380,5380,5380,0
|
|
20240409,190800,962865970,5380,5380,5380,5380,0
|
|
20240409,190700,962865970,5380,5380,5380,5380,0
|
|
20240409,190600,962865970,5380,5380,5380,5380,0
|
|
20240409,190500,962865970,5380,5380,5380,5380,0
|
|
20240409,190400,962865970,5380,5380,5380,5380,0
|
|
20240409,190300,962865970,5380,5380,5380,5380,0
|
|
20240409,190200,962865970,5380,5380,5380,5380,0
|
|
20240409,190100,962865970,5380,5380,5380,5380,0
|
|
20240409,190000,962865970,5380,5380,5380,5380,0
|
|
20240409,185900,962865970,5380,5380,5380,5380,0
|
|
20240409,185800,962865970,5380,5380,5380,5380,0
|
|
20240409,185700,962865970,5380,5380,5380,5380,0
|
|
20240409,185600,962865970,5380,5380,5380,5380,0
|
|
20240409,185500,962865970,5380,5380,5380,5380,0
|
|
20240409,185400,962865970,5380,5380,5380,5380,0
|
|
20240409,185300,962865970,5380,5380,5380,5380,0
|
|
20240409,185200,962865970,5380,5380,5380,5380,0
|
|
20240409,185100,962865970,5380,5380,5380,5380,0
|
|
20240409,185000,962865970,5380,5380,5380,5380,0
|
|
20240409,184900,962865970,5380,5380,5380,5380,2255
|
|
20240409,184800,962865970,5380,5380,5380,5380,0
|
|
20240409,184700,962865970,5380,5380,5380,5380,0
|
|
20240409,184600,962865970,5380,5380,5380,5380,0
|
|
20240409,184500,962865970,5380,5380,5380,5380,0
|
|
20240409,184400,962865970,5380,5380,5380,5380,0
|
|
20240409,184300,962865970,5380,5380,5380,5380,0
|
|
20240409,184200,962865970,5380,5380,5380,5380,0
|
|
20240409,184100,962865970,5380,5380,5380,5380,0
|
|
20240409,184000,962865970,5380,5380,5380,5380,0
|
|
20240409,183900,962865970,5380,5380,5380,5380,0
|
|
20240409,183800,962865970,5380,5380,5380,5380,0
|
|
20240409,183700,962865970,5380,5380,5380,5380,0
|
|
20240409,183600,962865970,5380,5380,5380,5380,0
|
|
20240409,183500,962865970,5380,5380,5380,5380,0
|
|
20240409,183400,962865970,5380,5380,5380,5380,0
|
|
20240409,183300,962865970,5380,5380,5380,5380,0
|
|
20240409,183200,962865970,5380,5380,5380,5380,0
|
|
20240409,183100,962865970,5380,5380,5380,5380,0
|
|
20240409,183000,962865970,5380,5380,5380,5380,0
|
|
20240409,182900,962865970,5380,5380,5380,5380,0
|
|
20240409,182800,962865970,5380,5380,5380,5380,0
|
|
20240409,182700,962865970,5380,5380,5380,5380,0
|
|
20240409,182600,962865970,5380,5380,5380,5380,0
|
|
20240409,182500,962865970,5380,5380,5380,5380,0
|
|
20240409,182400,962865970,5380,5380,5380,5380,0
|
|
20240409,182300,962865970,5380,5380,5380,5380,0
|
|
20240409,182200,962865970,5380,5380,5380,5380,0
|
|
20240409,182100,962865970,5380,5380,5380,5380,0
|
|
20240409,182000,962865970,5380,5380,5380,5380,0
|
|
20240409,181900,962865970,5380,5380,5380,5380,2255
|
|
20240409,181800,962865970,5380,5380,5380,5380,0
|
|
20240409,181700,962865970,5380,5380,5380,5380,0
|
|
20240409,181600,962865970,5380,5380,5380,5380,0
|
|
20240409,181500,962865970,5380,5380,5380,5380,0
|
|
20240409,181400,962865970,5380,5380,5380,5380,0
|
|
20240409,181300,962865970,5380,5380,5380,5380,0
|
|
20240409,181200,962865970,5380,5380,5380,5380,0
|
|
20240409,181100,962865970,5380,5380,5380,5380,0
|
|
20240409,181000,962865970,5380,5380,5380,5380,0
|
|
20240409,180900,962865970,5380,5380,5380,5380,0
|
|
20240409,180800,962865970,5380,5380,5380,5380,0
|
|
20240409,180700,962865970,5380,5380,5380,5380,0
|
|
20240409,180600,962865970,5380,5380,5380,5380,0
|
|
20240409,180500,962865970,5380,5380,5380,5380,0
|
|
20240409,180400,962865970,5380,5380,5380,5380,0
|
|
20240409,180300,962865970,5380,5380,5380,5380,0
|
|
20240409,180200,962865970,5380,5380,5380,5380,0
|
|
20240409,180100,962865970,5380,5380,5380,5380,0
|
|
20240409,180000,962865970,5380,5380,5380,5380,0
|
|
20240409,175900,962865970,5380,5380,5380,5380,0
|
|
20240409,175800,962865970,5380,5380,5380,5380,0
|
|
20240409,175700,962865970,5380,5380,5380,5380,0
|
|
20240409,175600,962865970,5380,5380,5380,5380,0
|
|
20240409,175500,962865970,5380,5380,5380,5380,0
|
|
20240409,175400,962865970,5380,5380,5380,5380,0
|
|
20240409,175300,962865970,5380,5380,5380,5380,0
|
|
20240409,175200,962865970,5380,5380,5380,5380,0
|
|
20240409,175100,962865970,5380,5380,5380,5380,0
|
|
20240409,175000,962865970,5380,5380,5380,5380,0
|
|
20240409,174900,962865970,5380,5380,5380,5380,2255
|
|
20240409,174800,962865970,5380,5380,5380,5380,0
|
|
20240409,174700,962865970,5380,5380,5380,5380,0
|
|
20240409,174600,962865970,5380,5380,5380,5380,0
|
|
20240409,174500,962865970,5380,5380,5380,5380,0
|
|
20240409,174400,962865970,5380,5380,5380,5380,0
|
|
20240409,174300,962865970,5380,5380,5380,5380,0
|
|
20240409,174200,962865970,5380,5380,5380,5380,0
|
|
20240409,174100,962865970,5380,5380,5380,5380,0
|
|
20240409,174000,962865970,5380,5380,5380,5380,0
|
|
20240409,173900,962865970,5380,5380,5380,5380,0
|
|
20240409,173800,962865970,5380,5380,5380,5380,0
|
|
20240409,173700,962865970,5380,5380,5380,5380,0
|
|
20240409,173600,962865970,5380,5380,5380,5380,0
|
|
20240409,173500,962865970,5380,5380,5380,5380,0
|
|
20240409,173400,962865970,5380,5380,5380,5380,0
|
|
20240409,173300,962865970,5380,5380,5380,5380,0
|
|
20240409,173200,962865970,5380,5380,5380,5380,0
|
|
20240409,173100,962865970,5380,5380,5380,5380,0
|
|
20240409,173000,962865970,5380,5380,5380,5380,0
|
|
20240409,172900,962865970,5380,5380,5380,5380,0
|
|
20240409,172800,962865970,5380,5380,5380,5380,0
|
|
20240409,172700,962865970,5380,5380,5380,5380,0
|
|
20240409,172600,962865970,5380,5380,5380,5380,0
|
|
20240409,172500,962865970,5380,5380,5380,5380,0
|
|
20240409,172400,962865970,5380,5380,5380,5380,0
|
|
20240409,172300,962865970,5380,5380,5380,5380,0
|
|
20240409,172200,962865970,5380,5380,5380,5380,0
|
|
20240409,172100,962865970,5380,5380,5380,5380,0
|
|
20240409,172000,962865970,5380,5380,5380,5380,0
|
|
20240409,171900,962865970,5380,5380,5380,5380,2255
|
|
20240409,171800,962865970,5380,5380,5380,5380,0
|
|
20240409,171700,962865970,5380,5380,5380,5380,0
|
|
20240409,171600,962865970,5380,5380,5380,5380,0
|
|
20240409,171500,962865970,5380,5380,5380,5380,0
|
|
20240409,171400,962865970,5380,5380,5380,5380,0
|
|
20240409,171300,962865970,5380,5380,5380,5380,0
|
|
20240409,171200,962865970,5380,5380,5380,5380,0
|
|
20240409,171100,962865970,5380,5380,5380,5380,0
|
|
20240409,171000,962865970,5380,5380,5380,5380,0
|
|
20240409,170900,962865970,5380,5380,5380,5380,0
|
|
20240409,170800,962865970,5380,5380,5380,5380,0
|
|
20240409,170700,962865970,5380,5380,5380,5380,0
|
|
20240409,170600,962865970,5380,5380,5380,5380,0
|
|
20240409,170500,962865970,5380,5380,5380,5380,0
|
|
20240409,170400,962865970,5380,5380,5380,5380,0
|
|
20240409,170300,962865970,5380,5380,5380,5380,0
|
|
20240409,170200,962865970,5380,5380,5380,5380,0
|
|
20240409,170100,962865970,5380,5380,5380,5380,0
|
|
20240409,170000,962865970,5380,5380,5380,5380,0
|
|
20240409,165900,962865970,5380,5380,5380,5380,0
|
|
20240409,165800,962865970,5380,5380,5380,5380,0
|
|
20240409,165700,962865970,5380,5380,5380,5380,0
|
|
20240409,165600,962865970,5380,5380,5380,5380,0
|
|
20240409,165500,962865970,5380,5380,5380,5380,0
|
|
20240409,165400,962865970,5380,5380,5380,5380,0
|
|
20240409,165300,962865970,5380,5380,5380,5380,0
|
|
20240409,165200,962865970,5380,5380,5380,5380,0
|
|
20240409,165100,962865970,5380,5380,5380,5380,0
|
|
20240409,165000,962865970,5380,5380,5380,5380,0
|
|
20240409,164900,962865970,5380,5380,5380,5380,2255
|
|
20240409,164800,962865970,5380,5380,5380,5380,0
|
|
20240409,164700,962865970,5380,5380,5380,5380,0
|
|
20240409,164600,962865970,5380,5380,5380,5380,0
|
|
20240409,164500,962865970,5380,5380,5380,5380,0
|
|
20240409,164400,962865970,5380,5380,5380,5380,0
|
|
20240409,164300,962865970,5380,5380,5380,5380,0
|
|
20240409,164200,962865970,5380,5380,5380,5380,0
|
|
20240409,164100,962865970,5380,5380,5380,5380,0
|
|
20240409,164000,962865970,5380,5380,5380,5380,0
|
|
20240409,163900,962865970,5380,5380,5380,5380,0
|
|
20240409,163800,962865970,5380,5380,5380,5380,0
|
|
20240409,163700,962865970,5380,5380,5380,5380,0
|
|
20240409,163600,962865970,5380,5380,5380,5380,0
|
|
20240409,163500,962865970,5380,5380,5380,5380,0
|
|
20240409,163400,962865970,5380,5380,5380,5380,0
|
|
20240409,163300,962865970,5380,5380,5380,5380,0
|
|
20240409,163200,962865970,5380,5380,5380,5380,0
|
|
20240409,163100,962865970,5380,5380,5380,5380,0
|
|
20240409,163000,962865970,5380,5380,5380,5380,0
|
|
20240409,162900,962865970,5380,5380,5380,5380,0
|
|
20240409,162800,962865970,5380,5380,5380,5380,0
|
|
20240409,162700,962865970,5380,5380,5380,5380,0
|
|
20240409,162600,962865970,5380,5380,5380,5380,0
|
|
20240409,162500,962865970,5380,5380,5380,5380,0
|
|
20240409,162400,962865970,5380,5380,5380,5380,0
|
|
20240409,162300,962865970,5380,5380,5380,5380,0
|
|
20240409,162200,962865970,5380,5380,5380,5380,0
|
|
20240409,162100,962865970,5380,5380,5380,5380,0
|
|
20240409,162000,962865970,5380,5380,5380,5380,0
|
|
20240409,161900,962865970,5380,5380,5380,5380,2255
|
|
20240409,161800,962865970,5380,5380,5380,5380,0
|
|
20240409,161700,962865970,5380,5380,5380,5380,0
|
|
20240409,161600,962865970,5380,5380,5380,5380,0
|
|
20240409,161500,962865970,5380,5380,5380,5380,0
|
|
20240409,161400,962865970,5380,5380,5380,5380,0
|
|
20240409,161300,962865970,5380,5380,5380,5380,0
|
|
20240409,161200,962865970,5380,5380,5380,5380,0
|
|
20240409,161100,962865970,5380,5380,5380,5380,0
|
|
20240409,161000,962865970,5380,5380,5380,5380,0
|
|
20240409,160900,962865970,5380,5380,5380,5380,0
|
|
20240409,160800,962865970,5380,5380,5380,5380,0
|
|
20240409,160700,962865970,5380,5380,5380,5380,0
|
|
20240409,160600,962865970,5380,5380,5380,5380,0
|
|
20240409,160500,962865970,5380,5380,5380,5380,0
|
|
20240409,160400,962865970,5380,5380,5380,5380,0
|
|
20240409,160300,962865970,5380,5380,5380,5380,0
|
|
20240409,160200,962865970,5380,5380,5380,5380,0
|
|
20240409,160100,962865970,5380,5380,5380,5380,0
|
|
20240409,160000,962865970,5380,5380,5380,5380,0
|
|
20240409,155900,962865970,5380,5380,5380,5380,0
|
|
20240409,155800,962865970,5380,5380,5380,5380,0
|
|
20240409,155700,962865970,5380,5380,5380,5380,0
|
|
20240409,155600,962865970,5380,5380,5380,5380,0
|
|
20240409,155500,962865970,5380,5380,5380,5380,0
|
|
20240409,155400,962865970,5380,5380,5380,5380,0
|
|
20240409,155300,962865970,5380,5380,5380,5380,0
|
|
20240409,155200,962865970,5380,5380,5380,5380,0
|
|
20240409,155100,962865970,5380,5380,5380,5380,0
|
|
20240409,155000,962865970,5380,5380,5380,5380,0
|
|
20240409,154900,962865970,5380,5380,5380,5380,2255
|
|
20240409,154800,962865970,5380,5380,5380,5380,0
|
|
20240409,154700,962865970,5380,5380,5380,5380,0
|
|
20240409,154600,962865970,5380,5380,5380,5380,0
|
|
20240409,154500,962865970,5380,5380,5380,5380,0
|
|
20240409,154400,962865970,5380,5380,5380,5380,0
|
|
20240409,154300,962865970,5380,5380,5380,5380,0
|
|
20240409,154200,962865970,5380,5380,5380,5380,0
|
|
20240409,154100,962865970,5380,5380,5380,5380,0
|
|
20240409,154000,962865970,5380,5380,5380,5380,0
|
|
20240409,153900,962865970,5380,5380,5380,5380,0
|
|
20240409,153800,962865970,5380,5380,5380,5380,0
|
|
20240409,153700,962865970,5380,5380,5380,5380,0
|
|
20240409,153600,962865970,5380,5380,5380,5380,0
|
|
20240409,153500,962865970,5380,5380,5380,5380,0
|
|
20240409,153400,962865970,5380,5380,5380,5380,0
|
|
20240409,153300,962865970,5380,5380,5380,5380,0
|
|
20240409,153200,962865970,5380,5380,5380,5380,0
|
|
20240409,153100,962865970,5380,5380,5380,5380,0
|
|
20240409,153000,962865970,5380,5380,5380,5380,2255
|
|
20240409,152900,950734070,5360,5360,5360,5360,0
|
|
20240409,152800,950734070,5360,5360,5360,5360,0
|
|
20240409,152700,950734070,5360,5360,5360,5360,0
|
|
20240409,152600,950734070,5360,5360,5360,5360,0
|
|
20240409,152500,950734070,5360,5360,5360,5360,0
|
|
20240409,152400,950734070,5360,5360,5360,5360,0
|
|
20240409,152300,950734070,5360,5360,5360,5360,0
|
|
20240409,152200,950734070,5360,5360,5360,5360,0
|
|
20240409,152100,950734070,5360,5360,5360,5360,0
|
|
20240409,152000,950734070,5360,5360,5360,5360,0
|
|
20240409,151900,950734070,5360,5360,5360,5360,42
|
|
20240409,151800,950508950,5360,5350,5360,5350,1071
|
|
20240409,151700,944768960,5360,5380,5380,5360,69
|
|
20240409,151600,944398340,5380,5390,5390,5380,6
|
|
20240409,151500,944366050,5390,5390,5390,5380,44
|
|
20240409,151400,944128990,5380,5380,5380,5380,710
|
|
20240409,151300,940309190,5380,5370,5380,5350,1251
|
|
20240409,151200,933591920,5370,5370,5370,5360,242
|
|
20240409,151100,932294710,5370,5370,5370,5360,98
|
|
20240409,151000,931768460,5370,5370,5370,5370,10
|
|
20240409,150900,931714760,5360,5370,5370,5360,79
|
|
20240409,150800,931291230,5370,5370,5370,5370,14
|
|
20240409,150700,931216050,5370,5370,5370,5370,1
|
|
20240409,150600,931210680,5360,5360,5360,5360,1
|
|
20240409,150500,931205320,5370,5340,5370,5340,5319
|
|
20240409,150400,902755570,5340,5340,5340,5340,63
|
|
20240409,150300,902419150,5330,5330,5330,5330,31
|
|
20240409,150200,902253920,5340,5340,5340,5340,3
|
|
20240409,150100,902237900,5340,5350,5350,5340,94
|
|
20240409,150000,901735930,5350,5350,5350,5350,3
|
|
20240409,145900,901719880,5340,5350,5350,5340,423
|
|
20240409,145800,899460990,5340,5340,5340,5340,188
|
|
20240409,145700,898457070,5350,5350,5350,5350,9
|
|
20240409,145600,898408920,5350,5350,5350,5350,0
|
|
20240409,145500,898408920,5350,5330,5350,5330,2
|
|
20240409,145400,898398240,5350,5350,5350,5350,0
|
|
20240409,145300,898398240,5350,5340,5350,5340,1011
|
|
20240409,145200,892999490,5340,5340,5340,5340,5
|
|
20240409,145100,892972790,5340,5330,5340,5330,360
|
|
20240409,145000,891053050,5340,5340,5340,5340,4
|
|
20240409,144900,891031690,5330,5330,5330,5320,421
|
|
20240409,144800,888791190,5320,5330,5330,5320,1000
|
|
20240409,144700,883461310,5340,5340,5340,5340,90
|
|
20240409,144600,882980710,5340,5340,5340,5340,40
|
|
20240409,144500,882767110,5340,5340,5340,5340,1
|
|
20240409,144400,882761770,5330,5330,5330,5330,0
|
|
20240409,144300,882761770,5330,5330,5330,5330,352
|
|
20240409,144200,880885610,5330,5330,5330,5330,50
|
|
20240409,144100,880619110,5330,5330,5330,5330,285
|
|
20240409,144000,879100060,5330,5330,5330,5320,3114
|
|
20240409,143900,862527620,5330,5330,5330,5330,121
|
|
20240409,143800,861882690,5330,5330,5330,5330,100
|
|
20240409,143700,861349690,5330,5330,5330,5330,25
|
|
20240409,143600,861216440,5330,5330,5330,5330,5
|
|
20240409,143500,861189790,5330,5330,5330,5330,9
|
|
20240409,143400,861141820,5330,5330,5330,5330,3
|
|
20240409,143300,861125830,5320,5320,5320,5320,3
|
|
20240409,143200,861109870,5320,5320,5330,5320,272
|
|
20240409,143100,859662810,5330,5320,5330,5320,2
|
|
20240409,143000,859652160,5320,5330,5330,5320,573
|
|
20240409,142900,856599120,5330,5330,5330,5320,84
|
|
20240409,142800,856151730,5330,5330,5330,5330,0
|
|
20240409,142700,856151730,5330,5330,5330,5330,24
|
|
20240409,142600,856023810,5330,5330,5330,5330,736
|
|
20240409,142500,852100930,5330,5330,5330,5330,1466
|
|
20240409,142400,844287150,5330,5330,5330,5330,9
|
|
20240409,142300,844239180,5330,5330,5330,5330,50
|
|
20240409,142200,843972680,5330,5330,5330,5330,8
|
|
20240409,142100,843930040,5330,5330,5330,5330,30
|
|
20240409,142000,843770140,5330,5330,5330,5330,58
|
|
20240409,141900,843461000,5330,5320,5330,5320,1600
|
|
20240409,141800,834948900,5330,5330,5340,5330,4596
|
|
20240409,141700,810452180,5330,5340,5340,5330,811
|
|
20240409,141600,806129410,5340,5340,5340,5340,1
|
|
20240409,141500,806124070,5340,5340,5340,5340,1
|
|
20240409,141400,806118730,5340,5340,5340,5340,1
|
|
20240409,141300,806113390,5340,5340,5340,5340,0
|
|
20240409,141200,806113390,5340,5340,5340,5340,178
|
|
20240409,141100,805162870,5340,5340,5340,5340,4
|
|
20240409,141000,805141510,5340,5340,5340,5330,210
|
|
20240409,140900,804020140,5340,5340,5340,5340,85
|
|
20240409,140800,803566240,5350,5350,5350,5350,3
|
|
20240409,140700,803550190,5350,5350,5350,5350,74
|
|
20240409,140600,803154290,5350,5350,5350,5350,115
|
|
20240409,140500,802539040,5340,5340,5340,5340,187
|
|
20240409,140400,801540460,5340,5340,5340,5340,76
|
|
20240409,140300,801134620,5340,5340,5350,5340,1709
|
|
20240409,140200,792008510,5350,5350,5350,5350,0
|
|
20240409,140100,792008510,5350,5350,5350,5350,21
|
|
20240409,140000,791896160,5350,5340,5350,5340,21
|
|
20240409,135900,791783970,5350,5350,5350,5350,10
|
|
20240409,135800,791730470,5350,5350,5350,5350,159
|
|
20240409,135700,790879820,5340,5340,5340,5340,382
|
|
20240409,135600,788839940,5350,5350,5350,5350,7
|
|
20240409,135500,788802490,5350,5340,5350,5340,20
|
|
20240409,135400,788695500,5350,5350,5350,5350,305
|
|
20240409,135300,787063750,5350,5350,5350,5350,50
|
|
20240409,135200,786796250,5350,5350,5350,5350,400
|
|
20240409,135100,784656250,5350,5330,5350,5330,2
|
|
20240409,135000,784645570,5350,5350,5350,5350,1
|
|
20240409,134900,784640220,5330,5340,5350,5330,77
|
|
20240409,134800,784229490,5340,5330,5340,5330,688
|
|
20240409,134700,780562250,5350,5340,5350,5340,402
|
|
20240409,134600,778415540,5340,5350,5350,5340,113
|
|
20240409,134500,777812110,5340,5340,5340,5340,0
|
|
20240409,134400,777812110,5340,5340,5340,5340,22
|
|
20240409,134300,777694630,5340,5340,5340,5340,57
|
|
20240409,134200,777390250,5340,5340,5340,5340,16
|
|
20240409,134100,777304810,5340,5350,5350,5340,2193
|
|
20240409,134000,765582020,5350,5350,5350,5350,1
|
|
20240409,133900,765576670,5370,5370,5370,5370,19
|
|
20240409,133800,765474640,5350,5350,5350,5350,0
|
|
20240409,133700,765474640,5350,5350,5350,5350,0
|
|
20240409,133600,765474640,5350,5350,5370,5350,587
|
|
20240409,133500,762334170,5350,5350,5350,5350,0
|
|
20240409,133400,762334170,5350,5350,5350,5350,3181
|
|
20240409,133300,745315820,5350,5370,5370,5350,1607
|
|
20240409,133200,736705040,5380,5380,5380,5370,26
|
|
20240409,133100,736565170,5380,5380,5380,5380,13
|
|
20240409,133000,736495230,5380,5380,5380,5380,5
|
|
20240409,132900,736468330,5380,5400,5400,5380,1601
|
|
20240409,132800,727822950,5400,5400,5400,5400,30
|
|
20240409,132700,727660950,5390,5380,5390,5380,573
|
|
20240409,132600,724572490,5390,5390,5390,5390,80
|
|
20240409,132500,724141290,5390,5390,5390,5390,0
|
|
20240409,132400,724141290,5390,5390,5390,5390,0
|
|
20240409,132300,724141290,5390,5380,5390,5380,3
|
|
20240409,132200,724125130,5380,5380,5380,5380,950
|
|
20240409,132100,719014130,5380,5380,5380,5380,79
|
|
20240409,132000,718589110,5370,5370,5370,5370,62
|
|
20240409,131900,718256170,5380,5380,5380,5380,1
|
|
20240409,131800,718250790,5370,5370,5370,5370,71
|
|
20240409,131700,717869520,5360,5360,5360,5360,0
|
|
20240409,131600,717869520,5360,5360,5360,5360,1
|
|
20240409,131500,717864160,5360,5360,5360,5360,0
|
|
20240409,131400,717864160,5360,5360,5360,5360,10
|
|
20240409,131300,717810560,5370,5370,5370,5370,500
|
|
20240409,131200,715125560,5360,5360,5360,5360,0
|
|
20240409,131100,715125560,5360,5360,5360,5360,0
|
|
20240409,131000,715125560,5360,5360,5360,5360,221
|
|
20240409,130900,713941000,5350,5350,5350,5350,142
|
|
20240409,130800,713181300,5350,5350,5350,5350,102
|
|
20240409,130700,712635600,5350,5350,5350,5350,112
|
|
20240409,130600,712036400,5350,5350,5350,5350,10
|
|
20240409,130500,711982900,5350,5350,5350,5350,20
|
|
20240409,130400,711875900,5330,5340,5340,5330,1058
|
|
20240409,130300,706227180,5350,5350,5350,5350,20
|
|
20240409,130200,706120180,5350,5350,5350,5350,50
|
|
20240409,130100,705852680,5350,5350,5350,5340,1677
|
|
20240409,130000,696895650,5350,5350,5350,5350,20
|
|
20240409,125900,696788650,5350,5350,5350,5350,2
|
|
20240409,125800,696777950,5340,5340,5340,5340,500
|
|
20240409,125700,694107950,5350,5350,5350,5350,10
|
|
20240409,125600,694054450,5350,5350,5350,5350,70
|
|
20240409,125500,693679950,5340,5340,5340,5340,1
|
|
20240409,125400,693674610,5350,5350,5350,5350,60
|
|
20240409,125300,693353610,5350,5350,5350,5350,50
|
|
20240409,125200,693086110,5350,5350,5350,5340,16
|
|
20240409,125100,693000520,5350,5350,5350,5350,100
|
|
20240409,125000,692465520,5350,5370,5370,5350,1846
|
|
20240409,124900,682587600,5360,5360,5360,5360,24
|
|
20240409,124800,682458960,5360,5360,5370,5360,52
|
|
20240409,124700,682180140,5360,5360,5360,5360,1
|
|
20240409,124600,682174780,5360,5360,5360,5360,0
|
|
20240409,124500,682174780,5360,5350,5360,5350,54
|
|
20240409,124400,681885360,5360,5360,5360,5360,5
|
|
20240409,124300,681858560,5360,5350,5360,5350,226
|
|
20240409,124200,680648460,5360,5360,5360,5350,263
|
|
20240409,124100,679238880,5350,5350,5350,5350,229
|
|
20240409,124000,678013730,5350,5360,5360,5350,80
|
|
20240409,123900,677585170,5360,5360,5360,5360,200
|
|
20240409,123800,676513170,5350,5360,5360,5350,1009
|
|
20240409,123700,671114930,5350,5350,5350,5350,2
|
|
20240409,123600,671104230,5350,5350,5350,5350,0
|
|
20240409,123500,671104230,5350,5360,5360,5350,642
|
|
20240409,123400,667669470,5370,5370,5370,5370,11
|
|
20240409,123300,667610400,5370,5370,5370,5370,4
|
|
20240409,123200,667588920,5370,5370,5370,5370,2
|
|
20240409,123100,667578180,5360,5360,5360,5360,524
|
|
20240409,123000,664769540,5360,5360,5360,5360,130
|
|
20240409,122900,664072740,5360,5360,5360,5360,61
|
|
20240409,122800,663745780,5350,5360,5360,5350,402
|
|
20240409,122700,661595060,5360,5350,5360,5350,17
|
|
20240409,122600,661503960,5360,5360,5360,5360,2
|
|
20240409,122500,661493240,5360,5360,5360,5360,23
|
|
20240409,122400,661369960,5350,5360,5360,5350,12
|
|
20240409,122300,661305660,5360,5360,5360,5360,0
|
|
20240409,122200,661305660,5360,5360,5360,5360,10
|
|
20240409,122100,661252060,5360,5360,5360,5360,100
|
|
20240409,122000,660716060,5370,5360,5370,5360,215
|
|
20240409,121900,659563650,5360,5360,5360,5360,110
|
|
20240409,121800,658974050,5360,5360,5360,5360,61
|
|
20240409,121700,658647090,5360,5360,5360,5360,520
|
|
20240409,121600,655859890,5360,5350,5360,5350,63
|
|
20240409,121500,655522510,5350,5350,5350,5350,0
|
|
20240409,121400,655522510,5350,5350,5350,5350,0
|
|
20240409,121300,655522510,5350,5360,5360,5350,6
|
|
20240409,121200,655490400,5360,5360,5360,5360,225
|
|
20240409,121100,654284400,5360,5360,5360,5360,1
|
|
20240409,121000,654279040,5360,5360,5360,5360,2
|
|
20240409,120900,654268320,5360,5360,5360,5360,563
|
|
20240409,120800,651250640,5360,5360,5360,5360,0
|
|
20240409,120700,651250640,5360,5360,5360,5360,0
|
|
20240409,120600,651250640,5360,5360,5360,5360,0
|
|
20240409,120500,651250640,5360,5370,5370,5360,1000
|
|
20240409,120400,645887630,5380,5380,5380,5380,0
|
|
20240409,120300,645887630,5380,5380,5380,5380,192
|
|
20240409,120200,644854670,5390,5390,5390,5390,0
|
|
20240409,120100,644854670,5390,5390,5390,5390,1
|
|
20240409,120000,644849280,5360,5370,5380,5360,1950
|
|
20240409,115900,634358340,5370,5370,5370,5370,201
|
|
20240409,115800,633278970,5370,5370,5370,5370,518
|
|
20240409,115700,630497310,5370,5370,5370,5360,26
|
|
20240409,115600,630357860,5360,5360,5360,5360,0
|
|
20240409,115500,630357860,5360,5360,5360,5360,1
|
|
20240409,115400,630352500,5370,5370,5370,5370,1
|
|
20240409,115300,630347130,5370,5370,5370,5360,307
|
|
20240409,115200,628698550,5370,5370,5370,5370,221
|
|
20240409,115100,627511780,5370,5370,5370,5370,3
|
|
20240409,115000,627495670,5380,5380,5380,5380,0
|
|
20240409,114900,627495670,5380,5380,5380,5380,0
|
|
20240409,114800,627495670,5380,5370,5380,5370,138
|
|
20240409,114700,626754600,5380,5380,5380,5380,0
|
|
20240409,114600,626754600,5380,5390,5390,5380,60
|
|
20240409,114500,626431480,5390,5390,5390,5390,0
|
|
20240409,114400,626431480,5390,5370,5390,5370,295
|
|
20240409,114300,624844410,5370,5370,5370,5370,181
|
|
20240409,114200,623872440,5370,5370,5370,5370,20
|
|
20240409,114100,623765040,5370,5370,5370,5370,320
|
|
20240409,114000,622046640,5380,5380,5380,5380,4
|
|
20240409,113900,622025120,5380,5380,5380,5380,1
|
|
20240409,113800,622019740,5360,5370,5380,5360,1315
|
|
20240409,113700,614968090,5360,5370,5370,5360,558
|
|
20240409,113600,611977110,5360,5360,5360,5360,16
|
|
20240409,113500,611891350,5380,5380,5380,5380,5
|
|
20240409,113400,611864450,5380,5370,5380,5360,221
|
|
20240409,113300,610679620,5360,5380,5380,5360,573
|
|
20240409,113200,607601740,5380,5380,5380,5380,10
|
|
20240409,113100,607547940,5380,5380,5380,5380,10
|
|
20240409,113000,607494140,5370,5370,5370,5370,5
|
|
20240409,112900,607467290,5370,5380,5380,5370,31
|
|
20240409,112800,607300560,5370,5370,5370,5360,41
|
|
20240409,112700,607080530,5370,5370,5370,5370,20
|
|
20240409,112600,606973130,5370,5370,5370,5370,1
|
|
20240409,112500,606967760,5370,5370,5370,5370,0
|
|
20240409,112400,606967760,5370,5360,5370,5360,472
|
|
20240409,112300,604436280,5360,5380,5380,5360,395
|
|
20240409,112200,602313010,5370,5370,5370,5370,7
|
|
20240409,112100,602275420,5380,5380,5380,5380,1
|
|
20240409,112000,602270040,5370,5370,5370,5370,0
|
|
20240409,111900,602270040,5370,5370,5370,5370,1190
|
|
20240409,111800,595879740,5370,5380,5380,5370,168
|
|
20240409,111700,594977460,5380,5380,5380,5380,0
|
|
20240409,111600,594977460,5380,5380,5380,5380,311
|
|
20240409,111500,593304280,5380,5380,5380,5380,7
|
|
20240409,111400,593266620,5370,5370,5370,5370,163
|
|
20240409,111300,592391310,5370,5370,5370,5370,14
|
|
20240409,111200,592316130,5370,5370,5370,5370,59
|
|
20240409,111100,591999300,5360,5360,5360,5360,0
|
|
20240409,111000,591999300,5360,5360,5360,5360,3
|
|
20240409,110900,591983220,5360,5360,5370,5360,535
|
|
20240409,110800,589115520,5360,5360,5360,5360,507
|
|
20240409,110700,586398000,5360,5350,5360,5350,8
|
|
20240409,110600,586355190,5350,5350,5350,5350,0
|
|
20240409,110500,586355190,5350,5360,5360,5350,406
|
|
20240409,110400,584181580,5360,5360,5360,5360,1
|
|
20240409,110300,584176220,5360,5360,5360,5350,135
|
|
20240409,110200,583452630,5360,5360,5360,5360,0
|
|
20240409,110100,583452630,5360,5360,5360,5360,3
|
|
20240409,110000,583436550,5360,5360,5360,5360,2
|
|
20240409,105900,583425830,5350,5350,5350,5350,0
|
|
20240409,105800,583425830,5350,5370,5370,5350,38
|
|
20240409,105700,583222490,5370,5370,5370,5370,0
|
|
20240409,105600,583222490,5370,5380,5380,5370,22
|
|
20240409,105500,583104140,5380,5370,5380,5370,51
|
|
20240409,105400,582829770,5350,5350,5350,5350,0
|
|
20240409,105300,582829770,5350,5350,5350,5350,1
|
|
20240409,105200,582824420,5380,5360,5380,5350,2586
|
|
20240409,105100,568984900,5360,5380,5380,5360,1005
|
|
20240409,105000,563596500,5360,5380,5380,5360,10
|
|
20240409,104900,563542720,5360,5360,5360,5360,39
|
|
20240409,104800,563333680,5360,5360,5360,5360,5
|
|
20240409,104700,563306880,5350,5350,5350,5350,0
|
|
20240409,104600,563306880,5350,5360,5360,5350,76
|
|
20240409,104500,562899960,5350,5360,5360,5350,1069
|
|
20240409,104400,557178180,5370,5370,5370,5370,1
|
|
20240409,104300,557172810,5360,5370,5370,5360,691
|
|
20240409,104200,553468850,5370,5370,5370,5370,0
|
|
20240409,104100,553468850,5370,5350,5370,5350,2038
|
|
20240409,104000,542554190,5350,5350,5350,5350,200
|
|
20240409,103900,541484190,5350,5360,5370,5350,706
|
|
20240409,103800,537699890,5360,5370,5370,5360,17
|
|
20240409,103700,537608670,5370,5370,5370,5370,6
|
|
20240409,103600,537576450,5360,5360,5360,5360,178
|
|
20240409,103500,536622370,5360,5360,5360,5360,51
|
|
20240409,103400,536349010,5350,5360,5360,5350,62
|
|
20240409,103300,536017230,5370,5360,5370,5360,116
|
|
20240409,103200,535395460,5360,5360,5360,5360,105
|
|
20240409,103100,534832660,5360,5360,5360,5350,881
|
|
20240409,103000,530110510,5360,5360,5360,5350,113
|
|
20240409,102900,529504840,5350,5360,5360,5350,4019
|
|
20240409,102800,507963010,5360,5370,5370,5360,2742
|
|
20240409,102700,493239020,5370,5370,5370,5370,0
|
|
20240409,102600,493239020,5370,5370,5370,5370,0
|
|
20240409,102500,493239020,5370,5370,5370,5370,0
|
|
20240409,102400,493239020,5370,5370,5370,5370,0
|
|
20240409,102300,493239020,5370,5380,5380,5370,710
|
|
20240409,102200,489424540,5390,5390,5390,5390,4
|
|
20240409,102100,489402980,5390,5390,5390,5390,109
|
|
20240409,102000,488815470,5390,5390,5390,5390,22
|
|
20240409,101900,488696890,5380,5380,5380,5380,18
|
|
20240409,101800,488600050,5390,5390,5390,5380,762
|
|
20240409,101700,484499420,5390,5380,5390,5380,501
|
|
20240409,101600,481803980,5380,5380,5380,5380,24
|
|
20240409,101500,481674860,5380,5380,5380,5380,0
|
|
20240409,101400,481674860,5380,5380,5380,5380,782
|
|
20240409,101300,477467700,5380,5380,5380,5380,991
|
|
20240409,101200,472136120,5380,5380,5380,5380,50
|
|
20240409,101100,471867120,5380,5410,5410,5380,471
|
|
20240409,101000,469329010,5390,5390,5390,5390,1
|
|
20240409,100900,469323620,5400,5400,5400,5400,10
|
|
20240409,100800,469269620,5410,5420,5420,5410,11
|
|
20240409,100700,469210100,5410,5390,5410,5390,418
|
|
20240409,100600,466949060,5410,5400,5420,5400,589
|
|
20240409,100500,463764440,5420,5420,5420,5420,1
|
|
20240409,100400,463759020,5420,5420,5420,5420,5
|
|
20240409,100300,463731920,5420,5410,5420,5410,132
|
|
20240409,100200,463016980,5410,5410,5410,5410,0
|
|
20240409,100100,463016980,5410,5400,5410,5400,198
|
|
20240409,100000,461947680,5420,5390,5420,5380,659
|
|
20240409,095900,458391450,5370,5410,5410,5370,7471
|
|
20240409,095800,418134900,5430,5430,5430,5430,100
|
|
20240409,095700,417591900,5430,5430,5430,5430,2
|
|
20240409,095600,417581040,5430,5410,5430,5410,793
|
|
20240409,095500,413286330,5410,5420,5420,5410,151
|
|
20240409,095400,412469220,5420,5430,5430,5420,103
|
|
20240409,095300,411910930,5430,5420,5430,5410,762
|
|
20240409,095200,407780870,5420,5420,5420,5420,44
|
|
20240409,095100,407542390,5420,5420,5420,5410,125
|
|
20240409,095000,406865010,5410,5420,5420,5410,325
|
|
20240409,094900,405103540,5420,5420,5430,5420,444
|
|
20240409,094800,402695290,5410,5410,5410,5410,515
|
|
20240409,094700,399909140,5410,5410,5410,5410,1980
|
|
20240409,094600,389197340,5410,5410,5410,5410,508
|
|
20240409,094500,386449060,5430,5410,5440,5410,12
|
|
20240409,094400,386384070,5410,5440,5440,5410,1015
|
|
20240409,094300,380867120,5410,5440,5440,5410,11
|
|
20240409,094200,380807580,5410,5410,5410,5410,1000
|
|
20240409,094100,375397580,5410,5440,5440,5410,2101
|
|
20240409,094000,364012830,5420,5430,5430,5420,9
|
|
20240409,093900,363964040,5430,5430,5430,5430,213
|
|
20240409,093800,362807450,5430,5450,5450,5430,612
|
|
20240409,093700,359484140,5450,5440,5450,5440,7
|
|
20240409,093600,359446050,5440,5440,5440,5440,0
|
|
20240409,093500,359446050,5440,5440,5440,5440,5018
|
|
20240409,093400,332148130,5440,5440,5440,5440,16
|
|
20240409,093300,332061090,5450,5440,5450,5440,518
|
|
20240409,093200,329238000,5450,5450,5450,5440,1138
|
|
20240409,093100,323036040,5450,5460,5460,5450,6454
|
|
20240409,093000,287811900,5460,5470,5470,5460,620
|
|
20240409,092900,284426670,5470,5470,5470,5460,765
|
|
20240409,092800,280242170,5470,5470,5470,5470,159
|
|
20240409,092700,279372440,5450,5460,5460,5450,142
|
|
20240409,092600,278598120,5440,5440,5440,5440,1846
|
|
20240409,092500,268555880,5440,5450,5450,5440,359
|
|
20240409,092400,266599340,5450,5460,5460,5450,411
|
|
20240409,092300,264355690,5460,5460,5460,5460,28
|
|
20240409,092200,264202810,5460,5460,5460,5460,211
|
|
20240409,092100,263050750,5460,5470,5470,5460,1702
|
|
20240409,092000,253740820,5470,5500,5500,5470,4885
|
|
20240409,091900,226908070,5490,5470,5490,5470,4503
|
|
20240409,091800,202244680,5460,5460,5460,5460,435
|
|
20240409,091700,199869580,5460,5450,5460,5450,222
|
|
20240409,091600,198659470,5450,5450,5450,5450,723
|
|
20240409,091500,194719120,5440,5430,5440,5430,6134
|
|
20240409,091400,161350240,5430,5440,5440,5430,302
|
|
20240409,091300,159710360,5410,5410,5410,5410,5
|
|
20240409,091200,159683310,5410,5440,5440,5410,607
|
|
20240409,091100,156392780,5430,5420,5430,5400,1689
|
|
20240409,091000,147238590,5420,5420,5420,5390,47
|
|
20240409,090900,146983880,5400,5400,5400,5400,4549
|
|
20240409,090800,122419280,5420,5420,5430,5420,9803
|
|
20240409,090700,69286900,5420,5440,5440,5420,118
|
|
20240409,090600,68645460,5430,5410,5430,5410,4847
|
|
20240409,090500,42368970,5410,5430,5430,5410,107
|
|
20240409,090400,41788930,5430,5430,5430,5430,120
|
|
20240409,090300,41137330,5430,5430,5430,5430,113
|
|
20240409,090200,40523740,5450,5410,5450,5410,1280
|
|
20240409,090100,33591670,5400,5400,5400,5400,18
|
|
20240409,090000,33494470,5400,5390,5430,5380,6198
|