688 lines
33 KiB
CSV
688 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240423,202500,1101069120,5420,5420,5420,5420,6339
|
|
20240423,202400,1101069120,5420,5420,5420,5420,0
|
|
20240423,202300,1101069120,5420,5420,5420,5420,0
|
|
20240423,202200,1101069120,5420,5420,5420,5420,0
|
|
20240423,202100,1101069120,5420,5420,5420,5420,0
|
|
20240423,202000,1101069120,5420,5420,5420,5420,0
|
|
20240423,201900,1101069120,5420,5420,5420,5420,0
|
|
20240423,201800,1101069120,5420,5420,5420,5420,0
|
|
20240423,201700,1101069120,5420,5420,5420,5420,0
|
|
20240423,201600,1101069120,5420,5420,5420,5420,0
|
|
20240423,201500,1101069120,5420,5420,5420,5420,0
|
|
20240423,201400,1101069120,5420,5420,5420,5420,0
|
|
20240423,201300,1101069120,5420,5420,5420,5420,0
|
|
20240423,201200,1101069120,5420,5420,5420,5420,0
|
|
20240423,201100,1101069120,5420,5420,5420,5420,0
|
|
20240423,201000,1101069120,5420,5420,5420,5420,0
|
|
20240423,200900,1101069120,5420,5420,5420,5420,0
|
|
20240423,200800,1101069120,5420,5420,5420,5420,0
|
|
20240423,200700,1101069120,5420,5420,5420,5420,0
|
|
20240423,200600,1101069120,5420,5420,5420,5420,0
|
|
20240423,200500,1101069120,5420,5420,5420,5420,0
|
|
20240423,200400,1101069120,5420,5420,5420,5420,0
|
|
20240423,200300,1101069120,5420,5420,5420,5420,0
|
|
20240423,200200,1101069120,5420,5420,5420,5420,0
|
|
20240423,200100,1101069120,5420,5420,5420,5420,0
|
|
20240423,200000,1101069120,5420,5420,5420,5420,0
|
|
20240423,195900,1101069120,5420,5420,5420,5420,0
|
|
20240423,195800,1101069120,5420,5420,5420,5420,0
|
|
20240423,195700,1101069120,5420,5420,5420,5420,0
|
|
20240423,195600,1101069120,5420,5420,5420,5420,0
|
|
20240423,195500,1101069120,5420,5420,5420,5420,6339
|
|
20240423,195400,1101069120,5420,5420,5420,5420,0
|
|
20240423,195300,1101069120,5420,5420,5420,5420,0
|
|
20240423,195200,1101069120,5420,5420,5420,5420,0
|
|
20240423,195100,1101069120,5420,5420,5420,5420,0
|
|
20240423,195000,1101069120,5420,5420,5420,5420,0
|
|
20240423,194900,1101069120,5420,5420,5420,5420,0
|
|
20240423,194800,1101069120,5420,5420,5420,5420,0
|
|
20240423,194700,1101069120,5420,5420,5420,5420,0
|
|
20240423,194600,1101069120,5420,5420,5420,5420,0
|
|
20240423,194500,1101069120,5420,5420,5420,5420,0
|
|
20240423,194400,1101069120,5420,5420,5420,5420,0
|
|
20240423,194300,1101069120,5420,5420,5420,5420,0
|
|
20240423,194200,1101069120,5420,5420,5420,5420,0
|
|
20240423,194100,1101069120,5420,5420,5420,5420,0
|
|
20240423,194000,1101069120,5420,5420,5420,5420,0
|
|
20240423,193900,1101069120,5420,5420,5420,5420,0
|
|
20240423,193800,1101069120,5420,5420,5420,5420,0
|
|
20240423,193700,1101069120,5420,5420,5420,5420,0
|
|
20240423,193600,1101069120,5420,5420,5420,5420,0
|
|
20240423,193500,1101069120,5420,5420,5420,5420,0
|
|
20240423,193400,1101069120,5420,5420,5420,5420,0
|
|
20240423,193300,1101069120,5420,5420,5420,5420,0
|
|
20240423,193200,1101069120,5420,5420,5420,5420,0
|
|
20240423,193100,1101069120,5420,5420,5420,5420,0
|
|
20240423,193000,1101069120,5420,5420,5420,5420,0
|
|
20240423,192900,1101069120,5420,5420,5420,5420,0
|
|
20240423,192800,1101069120,5420,5420,5420,5420,0
|
|
20240423,192700,1101069120,5420,5420,5420,5420,0
|
|
20240423,192600,1101069120,5420,5420,5420,5420,0
|
|
20240423,192500,1101069120,5420,5420,5420,5420,6339
|
|
20240423,192400,1101069120,5420,5420,5420,5420,0
|
|
20240423,192300,1101069120,5420,5420,5420,5420,0
|
|
20240423,192200,1101069120,5420,5420,5420,5420,0
|
|
20240423,192100,1101069120,5420,5420,5420,5420,0
|
|
20240423,192000,1101069120,5420,5420,5420,5420,0
|
|
20240423,191900,1101069120,5420,5420,5420,5420,0
|
|
20240423,191800,1101069120,5420,5420,5420,5420,0
|
|
20240423,191700,1101069120,5420,5420,5420,5420,0
|
|
20240423,191600,1101069120,5420,5420,5420,5420,0
|
|
20240423,191500,1101069120,5420,5420,5420,5420,0
|
|
20240423,191400,1101069120,5420,5420,5420,5420,0
|
|
20240423,191300,1101069120,5420,5420,5420,5420,0
|
|
20240423,191200,1101069120,5420,5420,5420,5420,0
|
|
20240423,191100,1101069120,5420,5420,5420,5420,0
|
|
20240423,191000,1101069120,5420,5420,5420,5420,0
|
|
20240423,190900,1101069120,5420,5420,5420,5420,0
|
|
20240423,190800,1101069120,5420,5420,5420,5420,0
|
|
20240423,190700,1101069120,5420,5420,5420,5420,0
|
|
20240423,190600,1101069120,5420,5420,5420,5420,0
|
|
20240423,190500,1101069120,5420,5420,5420,5420,0
|
|
20240423,190400,1101069120,5420,5420,5420,5420,0
|
|
20240423,190300,1101069120,5420,5420,5420,5420,0
|
|
20240423,190200,1101069120,5420,5420,5420,5420,0
|
|
20240423,190100,1101069120,5420,5420,5420,5420,0
|
|
20240423,190000,1101069120,5420,5420,5420,5420,0
|
|
20240423,185900,1101069120,5420,5420,5420,5420,0
|
|
20240423,185800,1101069120,5420,5420,5420,5420,0
|
|
20240423,185700,1101069120,5420,5420,5420,5420,0
|
|
20240423,185600,1101069120,5420,5420,5420,5420,0
|
|
20240423,185500,1101069120,5420,5420,5420,5420,6339
|
|
20240423,185400,1101069120,5420,5420,5420,5420,0
|
|
20240423,185300,1101069120,5420,5420,5420,5420,0
|
|
20240423,185200,1101069120,5420,5420,5420,5420,0
|
|
20240423,185100,1101069120,5420,5420,5420,5420,0
|
|
20240423,185000,1101069120,5420,5420,5420,5420,0
|
|
20240423,184900,1101069120,5420,5420,5420,5420,0
|
|
20240423,184800,1101069120,5420,5420,5420,5420,0
|
|
20240423,184700,1101069120,5420,5420,5420,5420,0
|
|
20240423,184600,1101069120,5420,5420,5420,5420,0
|
|
20240423,184500,1101069120,5420,5420,5420,5420,0
|
|
20240423,184400,1101069120,5420,5420,5420,5420,0
|
|
20240423,184300,1101069120,5420,5420,5420,5420,0
|
|
20240423,184200,1101069120,5420,5420,5420,5420,0
|
|
20240423,184100,1101069120,5420,5420,5420,5420,0
|
|
20240423,184000,1101069120,5420,5420,5420,5420,0
|
|
20240423,183900,1101069120,5420,5420,5420,5420,0
|
|
20240423,183800,1101069120,5420,5420,5420,5420,0
|
|
20240423,183700,1101069120,5420,5420,5420,5420,0
|
|
20240423,183600,1101069120,5420,5420,5420,5420,0
|
|
20240423,183500,1101069120,5420,5420,5420,5420,0
|
|
20240423,183400,1101069120,5420,5420,5420,5420,0
|
|
20240423,183300,1101069120,5420,5420,5420,5420,0
|
|
20240423,183200,1101069120,5420,5420,5420,5420,0
|
|
20240423,183100,1101069120,5420,5420,5420,5420,0
|
|
20240423,183000,1101069120,5420,5420,5420,5420,0
|
|
20240423,182900,1101069120,5420,5420,5420,5420,0
|
|
20240423,182800,1101069120,5420,5420,5420,5420,0
|
|
20240423,182700,1101069120,5420,5420,5420,5420,0
|
|
20240423,182600,1101069120,5420,5420,5420,5420,0
|
|
20240423,182500,1101069120,5420,5420,5420,5420,6339
|
|
20240423,182400,1101069120,5420,5420,5420,5420,0
|
|
20240423,182300,1101069120,5420,5420,5420,5420,0
|
|
20240423,182200,1101069120,5420,5420,5420,5420,0
|
|
20240423,182100,1101069120,5420,5420,5420,5420,0
|
|
20240423,182000,1101069120,5420,5420,5420,5420,0
|
|
20240423,181900,1101069120,5420,5420,5420,5420,0
|
|
20240423,181800,1101069120,5420,5420,5420,5420,0
|
|
20240423,181700,1101069120,5420,5420,5420,5420,0
|
|
20240423,181600,1101069120,5420,5420,5420,5420,0
|
|
20240423,181500,1101069120,5420,5420,5420,5420,0
|
|
20240423,181400,1101069120,5420,5420,5420,5420,0
|
|
20240423,181300,1101069120,5420,5420,5420,5420,0
|
|
20240423,181200,1101069120,5420,5420,5420,5420,0
|
|
20240423,181100,1101069120,5420,5420,5420,5420,0
|
|
20240423,181000,1101069120,5420,5420,5420,5420,0
|
|
20240423,180900,1101069120,5420,5420,5420,5420,0
|
|
20240423,180800,1101069120,5420,5420,5420,5420,0
|
|
20240423,180700,1101069120,5420,5420,5420,5420,0
|
|
20240423,180600,1101069120,5420,5420,5420,5420,0
|
|
20240423,180500,1101069120,5420,5420,5420,5420,0
|
|
20240423,180400,1101069120,5420,5420,5420,5420,0
|
|
20240423,180300,1101069120,5420,5420,5420,5420,0
|
|
20240423,180200,1101069120,5420,5420,5420,5420,0
|
|
20240423,180100,1101069120,5420,5420,5420,5420,0
|
|
20240423,180000,1101069120,5420,5420,5420,5420,0
|
|
20240423,175900,1101069120,5420,5420,5420,5420,0
|
|
20240423,175800,1101069120,5420,5420,5420,5420,0
|
|
20240423,175700,1101069120,5420,5420,5420,5420,0
|
|
20240423,175600,1101069120,5420,5420,5420,5420,0
|
|
20240423,175500,1101069120,5420,5420,5420,5420,6339
|
|
20240423,175400,1101069120,5420,5420,5420,5420,0
|
|
20240423,175300,1101069120,5420,5420,5420,5420,0
|
|
20240423,175200,1101069120,5420,5420,5420,5420,0
|
|
20240423,175100,1101069120,5420,5420,5420,5420,0
|
|
20240423,175000,1101069120,5420,5420,5420,5420,0
|
|
20240423,174900,1101069120,5420,5420,5420,5420,0
|
|
20240423,174800,1101069120,5420,5420,5420,5420,0
|
|
20240423,174700,1101069120,5420,5420,5420,5420,0
|
|
20240423,174600,1101069120,5420,5420,5420,5420,0
|
|
20240423,174500,1101069120,5420,5420,5420,5420,0
|
|
20240423,174400,1101069120,5420,5420,5420,5420,0
|
|
20240423,174300,1101069120,5420,5420,5420,5420,0
|
|
20240423,174200,1101069120,5420,5420,5420,5420,0
|
|
20240423,174100,1101069120,5420,5420,5420,5420,0
|
|
20240423,174000,1101069120,5420,5420,5420,5420,0
|
|
20240423,173900,1101069120,5420,5420,5420,5420,0
|
|
20240423,173800,1101069120,5420,5420,5420,5420,0
|
|
20240423,173700,1101069120,5420,5420,5420,5420,0
|
|
20240423,173600,1101069120,5420,5420,5420,5420,0
|
|
20240423,173500,1101069120,5420,5420,5420,5420,0
|
|
20240423,173400,1101069120,5420,5420,5420,5420,0
|
|
20240423,173300,1101069120,5420,5420,5420,5420,0
|
|
20240423,173200,1101069120,5420,5420,5420,5420,0
|
|
20240423,173100,1101069120,5420,5420,5420,5420,0
|
|
20240423,173000,1101069120,5420,5420,5420,5420,0
|
|
20240423,172900,1101069120,5420,5420,5420,5420,0
|
|
20240423,172800,1101069120,5420,5420,5420,5420,0
|
|
20240423,172700,1101069120,5420,5420,5420,5420,0
|
|
20240423,172600,1101069120,5420,5420,5420,5420,0
|
|
20240423,172500,1101069120,5420,5420,5420,5420,6339
|
|
20240423,172400,1101069120,5420,5420,5420,5420,0
|
|
20240423,172300,1101069120,5420,5420,5420,5420,0
|
|
20240423,172200,1101069120,5420,5420,5420,5420,0
|
|
20240423,172100,1101069120,5420,5420,5420,5420,0
|
|
20240423,172000,1101069120,5420,5420,5420,5420,0
|
|
20240423,171900,1101069120,5420,5420,5420,5420,0
|
|
20240423,171800,1101069120,5420,5420,5420,5420,0
|
|
20240423,171700,1101069120,5420,5420,5420,5420,0
|
|
20240423,171600,1101069120,5420,5420,5420,5420,0
|
|
20240423,171500,1101069120,5420,5420,5420,5420,0
|
|
20240423,171400,1101069120,5420,5420,5420,5420,0
|
|
20240423,171300,1101069120,5420,5420,5420,5420,0
|
|
20240423,171200,1101069120,5420,5420,5420,5420,0
|
|
20240423,171100,1101069120,5420,5420,5420,5420,0
|
|
20240423,171000,1101069120,5420,5420,5420,5420,0
|
|
20240423,170900,1101069120,5420,5420,5420,5420,0
|
|
20240423,170800,1101069120,5420,5420,5420,5420,0
|
|
20240423,170700,1101069120,5420,5420,5420,5420,0
|
|
20240423,170600,1101069120,5420,5420,5420,5420,0
|
|
20240423,170500,1101069120,5420,5420,5420,5420,0
|
|
20240423,170400,1101069120,5420,5420,5420,5420,0
|
|
20240423,170300,1101069120,5420,5420,5420,5420,0
|
|
20240423,170200,1101069120,5420,5420,5420,5420,0
|
|
20240423,170100,1101069120,5420,5420,5420,5420,0
|
|
20240423,170000,1101069120,5420,5420,5420,5420,0
|
|
20240423,165900,1101069120,5420,5420,5420,5420,0
|
|
20240423,165800,1101069120,5420,5420,5420,5420,0
|
|
20240423,165700,1101069120,5420,5420,5420,5420,0
|
|
20240423,165600,1101069120,5420,5420,5420,5420,0
|
|
20240423,165500,1101069120,5420,5420,5420,5420,6339
|
|
20240423,165400,1101069120,5420,5420,5420,5420,0
|
|
20240423,165300,1101069120,5420,5420,5420,5420,0
|
|
20240423,165200,1101069120,5420,5420,5420,5420,0
|
|
20240423,165100,1101069120,5420,5420,5420,5420,0
|
|
20240423,165000,1101069120,5420,5420,5420,5420,0
|
|
20240423,164900,1101069120,5420,5420,5420,5420,0
|
|
20240423,164800,1101069120,5420,5420,5420,5420,0
|
|
20240423,164700,1101069120,5420,5420,5420,5420,0
|
|
20240423,164600,1101069120,5420,5420,5420,5420,0
|
|
20240423,164500,1101069120,5420,5420,5420,5420,0
|
|
20240423,164400,1101069120,5420,5420,5420,5420,0
|
|
20240423,164300,1101069120,5420,5420,5420,5420,0
|
|
20240423,164200,1101069120,5420,5420,5420,5420,0
|
|
20240423,164100,1101069120,5420,5420,5420,5420,0
|
|
20240423,164000,1101069120,5420,5420,5420,5420,0
|
|
20240423,163900,1101069120,5420,5420,5420,5420,0
|
|
20240423,163800,1101069120,5420,5420,5420,5420,0
|
|
20240423,163700,1101069120,5420,5420,5420,5420,0
|
|
20240423,163600,1101069120,5420,5420,5420,5420,0
|
|
20240423,163500,1101069120,5420,5420,5420,5420,0
|
|
20240423,163400,1101069120,5420,5420,5420,5420,0
|
|
20240423,163300,1101069120,5420,5420,5420,5420,0
|
|
20240423,163200,1101069120,5420,5420,5420,5420,0
|
|
20240423,163100,1101069120,5420,5420,5420,5420,0
|
|
20240423,163000,1101069120,5420,5420,5420,5420,0
|
|
20240423,162900,1101069120,5420,5420,5420,5420,0
|
|
20240423,162800,1101069120,5420,5420,5420,5420,0
|
|
20240423,162700,1101069120,5420,5420,5420,5420,0
|
|
20240423,162600,1101069120,5420,5420,5420,5420,0
|
|
20240423,162500,1101069120,5420,5420,5420,5420,6339
|
|
20240423,162400,1101069120,5420,5420,5420,5420,0
|
|
20240423,162300,1101069120,5420,5420,5420,5420,0
|
|
20240423,162200,1101069120,5420,5420,5420,5420,0
|
|
20240423,162100,1101069120,5420,5420,5420,5420,0
|
|
20240423,162000,1101069120,5420,5420,5420,5420,0
|
|
20240423,161900,1101069120,5420,5420,5420,5420,0
|
|
20240423,161800,1101069120,5420,5420,5420,5420,0
|
|
20240423,161700,1101069120,5420,5420,5420,5420,0
|
|
20240423,161600,1101069120,5420,5420,5420,5420,0
|
|
20240423,161500,1101069120,5420,5420,5420,5420,0
|
|
20240423,161400,1101069120,5420,5420,5420,5420,0
|
|
20240423,161300,1101069120,5420,5420,5420,5420,0
|
|
20240423,161200,1101069120,5420,5420,5420,5420,0
|
|
20240423,161100,1101069120,5420,5420,5420,5420,0
|
|
20240423,161000,1101069120,5420,5420,5420,5420,0
|
|
20240423,160900,1101069120,5420,5420,5420,5420,0
|
|
20240423,160800,1101069120,5420,5420,5420,5420,0
|
|
20240423,160700,1101069120,5420,5420,5420,5420,0
|
|
20240423,160600,1101069120,5420,5420,5420,5420,0
|
|
20240423,160500,1101069120,5420,5420,5420,5420,0
|
|
20240423,160400,1101069120,5420,5420,5420,5420,0
|
|
20240423,160300,1101069120,5420,5420,5420,5420,0
|
|
20240423,160200,1101069120,5420,5420,5420,5420,0
|
|
20240423,160100,1101069120,5420,5420,5420,5420,0
|
|
20240423,160000,1101069120,5420,5420,5420,5420,0
|
|
20240423,155900,1101069120,5420,5420,5420,5420,0
|
|
20240423,155800,1101069120,5420,5420,5420,5420,0
|
|
20240423,155700,1101069120,5420,5420,5420,5420,0
|
|
20240423,155600,1101069120,5420,5420,5420,5420,0
|
|
20240423,155500,1101069120,5420,5420,5420,5420,6339
|
|
20240423,155400,1101069120,5420,5420,5420,5420,0
|
|
20240423,155300,1101069120,5420,5420,5420,5420,0
|
|
20240423,155200,1101069120,5420,5420,5420,5420,0
|
|
20240423,155100,1101069120,5420,5420,5420,5420,0
|
|
20240423,155000,1101069120,5420,5420,5420,5420,0
|
|
20240423,154900,1101069120,5420,5420,5420,5420,0
|
|
20240423,154800,1101069120,5420,5420,5420,5420,0
|
|
20240423,154700,1101069120,5420,5420,5420,5420,0
|
|
20240423,154600,1101069120,5420,5420,5420,5420,0
|
|
20240423,154500,1101069120,5420,5420,5420,5420,0
|
|
20240423,154400,1101069120,5420,5420,5420,5420,0
|
|
20240423,154300,1101069120,5420,5420,5420,5420,0
|
|
20240423,154200,1101069120,5420,5420,5420,5420,0
|
|
20240423,154100,1101069120,5420,5420,5420,5420,0
|
|
20240423,154000,1101069120,5420,5420,5420,5420,0
|
|
20240423,153900,1101069120,5420,5420,5420,5420,0
|
|
20240423,153800,1101069120,5420,5420,5420,5420,0
|
|
20240423,153700,1101069120,5420,5420,5420,5420,0
|
|
20240423,153600,1101069120,5420,5420,5420,5420,0
|
|
20240423,153500,1101069120,5420,5420,5420,5420,0
|
|
20240423,153400,1101069120,5420,5420,5420,5420,0
|
|
20240423,153300,1101069120,5420,5420,5420,5420,0
|
|
20240423,153200,1101069120,5420,5420,5420,5420,0
|
|
20240423,153100,1101069120,5420,5420,5420,5420,0
|
|
20240423,153000,1101069120,5420,5420,5420,5420,6339
|
|
20240423,152900,1066711740,5460,5460,5460,5460,0
|
|
20240423,152800,1066711740,5460,5460,5460,5460,0
|
|
20240423,152700,1066711740,5460,5460,5460,5460,0
|
|
20240423,152600,1066711740,5460,5460,5460,5460,0
|
|
20240423,152500,1066711740,5460,5460,5460,5460,0
|
|
20240423,152400,1066711740,5460,5460,5460,5460,0
|
|
20240423,152300,1066711740,5460,5460,5460,5460,0
|
|
20240423,152200,1066711740,5460,5460,5460,5460,0
|
|
20240423,152100,1066711740,5460,5460,5460,5460,0
|
|
20240423,152000,1066711740,5460,5460,5460,5460,0
|
|
20240423,151900,1066711740,5460,5440,5460,5440,310
|
|
20240423,151800,1065022280,5460,5440,5460,5440,253
|
|
20240423,151700,1063643320,5450,5450,5450,5450,97
|
|
20240423,151600,1063114670,5440,5440,5440,5440,24
|
|
20240423,151500,1062984110,5440,5440,5440,5440,50
|
|
20240423,151400,1062712110,5450,5450,5450,5450,1424
|
|
20240423,151300,1054951310,5440,5440,5440,5440,991
|
|
20240423,151200,1049560270,5440,5450,5450,5440,31
|
|
20240423,151100,1049391610,5450,5450,5450,5450,1
|
|
20240423,151000,1049386160,5440,5450,5450,5440,1878
|
|
20240423,150900,1039162060,5460,5460,5460,5460,3
|
|
20240423,150800,1039145680,5460,5460,5460,5460,0
|
|
20240423,150700,1039145680,5460,5460,5460,5460,0
|
|
20240423,150600,1039145680,5460,5460,5460,5460,433
|
|
20240423,150500,1036781500,5440,5440,5440,5440,5
|
|
20240423,150400,1036754300,5450,5450,5450,5450,352
|
|
20240423,150300,1034835900,5470,5470,5470,5470,2
|
|
20240423,150200,1034824960,5450,5460,5470,5450,2530
|
|
20240423,150100,1020996710,5440,5440,5440,5440,78
|
|
20240423,150000,1020572390,5480,5450,5480,5440,147
|
|
20240423,145900,1019772500,5490,5440,5490,5440,2470
|
|
20240423,145800,1006301260,5440,5450,5450,5440,2401
|
|
20240423,145700,993239810,5450,5440,5450,5440,67
|
|
20240423,145600,992874960,5440,5440,5440,5440,0
|
|
20240423,145500,992874960,5440,5440,5440,5440,1009
|
|
20240423,145400,987386000,5440,5430,5440,5430,3064
|
|
20240423,145300,970745280,5430,5430,5430,5430,0
|
|
20240423,145200,970745280,5430,5430,5430,5430,1
|
|
20240423,145100,970739850,5400,5400,5400,5400,6962
|
|
20240423,145000,933145050,5400,5410,5430,5400,2909
|
|
20240423,144900,917380570,5410,5400,5410,5400,11754
|
|
20240423,144800,853900970,5410,5410,5410,5410,924
|
|
20240423,144700,848902130,5400,5400,5400,5400,895
|
|
20240423,144600,844069130,5390,5390,5390,5390,0
|
|
20240423,144500,844069130,5390,5400,5400,5390,27
|
|
20240423,144400,843923500,5400,5400,5400,5400,1
|
|
20240423,144300,843918100,5390,5410,5410,5390,2329
|
|
20240423,144200,831358210,5410,5400,5410,5400,6448
|
|
20240423,144100,796513380,5390,5390,5390,5390,0
|
|
20240423,144000,796513380,5390,5390,5390,5390,709
|
|
20240423,143900,792691870,5390,5390,5390,5390,2300
|
|
20240423,143800,780294870,5390,5390,5390,5390,2300
|
|
20240423,143700,767897870,5390,5390,5390,5390,710
|
|
20240423,143600,764070970,5390,5390,5390,5390,125
|
|
20240423,143500,763397220,5400,5390,5400,5390,51
|
|
20240423,143400,763122320,5390,5390,5390,5390,63
|
|
20240423,143300,762782750,5390,5390,5390,5390,100
|
|
20240423,143200,762243750,5390,5390,5390,5390,0
|
|
20240423,143100,762243750,5390,5390,5390,5390,0
|
|
20240423,143000,762243750,5390,5390,5390,5390,1851
|
|
20240423,142900,752266860,5390,5390,5390,5390,132
|
|
20240423,142800,751555380,5410,5410,5410,5410,52
|
|
20240423,142700,751274060,5400,5400,5400,5400,1270
|
|
20240423,142600,744416060,5410,5410,5410,5410,9
|
|
20240423,142500,744367370,5390,5380,5390,5380,1250
|
|
20240423,142400,737633370,5380,5380,5380,5380,2985
|
|
20240423,142300,721574070,5390,5390,5390,5390,300
|
|
20240423,142200,719957070,5390,5400,5400,5390,576
|
|
20240423,142100,716852230,5390,5390,5390,5390,3730
|
|
20240423,142000,696747530,5400,5400,5400,5400,1880
|
|
20240423,141900,686595530,5410,5410,5410,5410,0
|
|
20240423,141800,686595530,5410,5410,5410,5410,1
|
|
20240423,141700,686590120,5400,5400,5400,5400,13
|
|
20240423,141600,686519920,5410,5410,5410,5410,1
|
|
20240423,141500,686514510,5410,5410,5410,5410,0
|
|
20240423,141400,686514510,5410,5410,5410,5410,200
|
|
20240423,141300,685432510,5400,5400,5400,5400,1380
|
|
20240423,141200,677980510,5400,5400,5400,5400,159
|
|
20240423,141100,677121910,5410,5410,5410,5410,0
|
|
20240423,141000,677121910,5410,5410,5410,5410,0
|
|
20240423,140900,677121910,5410,5410,5410,5410,2
|
|
20240423,140800,677111090,5390,5390,5390,5390,99
|
|
20240423,140700,676577480,5400,5400,5400,5400,397
|
|
20240423,140600,674433680,5400,5400,5400,5400,100
|
|
20240423,140500,673893680,5400,5400,5400,5400,550
|
|
20240423,140400,670923680,5410,5410,5410,5410,19
|
|
20240423,140300,670820890,5400,5410,5410,5400,488
|
|
20240423,140200,668184990,5410,5410,5410,5410,200
|
|
20240423,140100,667102990,5410,5410,5410,5410,0
|
|
20240423,140000,667102990,5410,5400,5410,5400,15
|
|
20240423,135900,667021970,5410,5400,5410,5400,791
|
|
20240423,135800,662750540,5400,5400,5400,5400,1300
|
|
20240423,135700,655730540,5410,5420,5420,5410,1084
|
|
20240423,135600,649866090,5420,5420,5420,5420,0
|
|
20240423,135500,649866090,5420,5420,5420,5420,100
|
|
20240423,135400,649324090,5420,5420,5420,5420,0
|
|
20240423,135300,649324090,5420,5420,5420,5420,101
|
|
20240423,135200,648776670,5420,5420,5420,5420,100
|
|
20240423,135100,648234670,5410,5410,5410,5410,100
|
|
20240423,135000,647693670,5410,5410,5410,5410,0
|
|
20240423,134900,647693670,5410,5420,5420,5410,189
|
|
20240423,134800,646669340,5420,5410,5420,5410,1721
|
|
20240423,134700,637358700,5410,5410,5410,5410,0
|
|
20240423,134600,637358700,5410,5410,5410,5410,0
|
|
20240423,134500,637358700,5410,5410,5410,5410,0
|
|
20240423,134400,637358700,5410,5410,5410,5410,0
|
|
20240423,134300,637358700,5410,5400,5410,5400,14
|
|
20240423,134200,637283090,5400,5400,5400,5400,108
|
|
20240423,134100,636699890,5400,5400,5400,5400,0
|
|
20240423,134000,636699890,5400,5400,5400,5400,0
|
|
20240423,133900,636699890,5400,5400,5400,5400,20
|
|
20240423,133800,636591890,5400,5400,5400,5400,1
|
|
20240423,133700,636586490,5400,5400,5400,5400,0
|
|
20240423,133600,636586490,5400,5400,5400,5400,0
|
|
20240423,133500,636586490,5400,5400,5400,5400,1
|
|
20240423,133400,636581090,5400,5400,5400,5400,5
|
|
20240423,133300,636554090,5410,5380,5410,5380,91
|
|
20240423,133200,636064480,5410,5410,5410,5410,0
|
|
20240423,133100,636064480,5410,5410,5410,5410,0
|
|
20240423,133000,636064480,5410,5410,5410,5410,0
|
|
20240423,132900,636064480,5410,5410,5410,5410,0
|
|
20240423,132800,636064480,5410,5410,5410,5410,1
|
|
20240423,132700,636059070,5380,5380,5380,5380,0
|
|
20240423,132600,636059070,5380,5380,5380,5380,13
|
|
20240423,132500,635989130,5400,5400,5400,5400,0
|
|
20240423,132400,635989130,5400,5400,5400,5400,0
|
|
20240423,132300,635989130,5400,5400,5400,5400,700
|
|
20240423,132200,632209130,5400,5400,5400,5400,2001
|
|
20240423,132100,621403730,5370,5370,5370,5370,0
|
|
20240423,132000,621403730,5370,5370,5370,5370,0
|
|
20240423,131900,621403730,5370,5370,5370,5370,69
|
|
20240423,131800,621033200,5380,5380,5380,5380,2269
|
|
20240423,131700,608825980,5380,5380,5380,5380,0
|
|
20240423,131600,608825980,5380,5380,5380,5380,6
|
|
20240423,131500,608793700,5380,5390,5390,5380,1387
|
|
20240423,131400,601317830,5400,5400,5400,5400,0
|
|
20240423,131300,601317830,5400,5400,5400,5400,0
|
|
20240423,131200,601317830,5400,5400,5400,5400,8
|
|
20240423,131100,601274630,5400,5400,5400,5400,0
|
|
20240423,131000,601274630,5400,5400,5400,5400,987
|
|
20240423,130900,595944830,5400,5400,5400,5400,14
|
|
20240423,130800,595869230,5400,5400,5400,5400,1000
|
|
20240423,130700,590469230,5410,5410,5410,5410,23
|
|
20240423,130600,590344800,5390,5390,5390,5390,384
|
|
20240423,130500,588275040,5390,5390,5390,5390,0
|
|
20240423,130400,588275040,5390,5390,5390,5390,0
|
|
20240423,130300,588275040,5390,5390,5390,5390,0
|
|
20240423,130200,588275040,5390,5390,5390,5390,300
|
|
20240423,130100,586658040,5410,5410,5410,5410,0
|
|
20240423,130000,586658040,5410,5410,5410,5410,0
|
|
20240423,125900,586658040,5410,5410,5410,5410,0
|
|
20240423,125800,586658040,5410,5410,5410,5410,1
|
|
20240423,125700,586652630,5410,5410,5410,5410,0
|
|
20240423,125600,586652630,5410,5410,5410,5410,0
|
|
20240423,125500,586652630,5410,5410,5410,5410,0
|
|
20240423,125400,586652630,5410,5410,5410,5410,0
|
|
20240423,125300,586652630,5410,5410,5410,5410,28
|
|
20240423,125200,586501150,5400,5400,5400,5400,98
|
|
20240423,125100,585971950,5400,5400,5400,5400,2
|
|
20240423,125000,585961150,5410,5410,5410,5410,45
|
|
20240423,124900,585717700,5410,5410,5410,5410,101
|
|
20240423,124800,585171290,5410,5400,5410,5390,369
|
|
20240423,124700,583179480,5410,5410,5410,5410,0
|
|
20240423,124600,583179480,5410,5410,5410,5410,11
|
|
20240423,124500,583119970,5410,5410,5410,5410,6
|
|
20240423,124400,583087510,5410,5410,5410,5410,20
|
|
20240423,124300,582979310,5410,5410,5410,5410,2
|
|
20240423,124200,582968490,5410,5410,5410,5410,1
|
|
20240423,124100,582963080,5410,5410,5410,5410,18
|
|
20240423,124000,582865700,5390,5390,5390,5390,0
|
|
20240423,123900,582865700,5390,5390,5390,5390,0
|
|
20240423,123800,582865700,5390,5390,5390,5390,0
|
|
20240423,123700,582865700,5390,5390,5390,5390,0
|
|
20240423,123600,582865700,5390,5390,5390,5390,0
|
|
20240423,123500,582865700,5390,5400,5400,5390,14
|
|
20240423,123400,582790140,5400,5400,5400,5400,0
|
|
20240423,123300,582790140,5400,5400,5400,5400,0
|
|
20240423,123200,582790140,5400,5400,5400,5400,1300
|
|
20240423,123100,575770140,5380,5380,5380,5380,0
|
|
20240423,123000,575770140,5380,5380,5380,5380,0
|
|
20240423,122900,575770140,5380,5390,5390,5380,101
|
|
20240423,122800,575225760,5400,5400,5400,5400,0
|
|
20240423,122700,575225760,5400,5400,5400,5400,2
|
|
20240423,122600,575214960,5380,5380,5380,5380,2
|
|
20240423,122500,575204200,5400,5400,5400,5400,252
|
|
20240423,122400,573843400,5390,5390,5390,5390,0
|
|
20240423,122300,573843400,5390,5390,5390,5390,0
|
|
20240423,122200,573843400,5390,5390,5390,5390,0
|
|
20240423,122100,573843400,5390,5390,5430,5390,4142
|
|
20240423,122000,551496690,5380,5380,5380,5380,500
|
|
20240423,121900,548806690,5380,5380,5380,5380,5
|
|
20240423,121800,548779790,5390,5380,5390,5380,17
|
|
20240423,121700,548688320,5390,5390,5390,5390,0
|
|
20240423,121600,548688320,5390,5390,5390,5390,0
|
|
20240423,121500,548688320,5390,5390,5390,5390,0
|
|
20240423,121400,548688320,5390,5390,5390,5390,0
|
|
20240423,121300,548688320,5390,5390,5390,5390,0
|
|
20240423,121200,548688320,5390,5390,5390,5390,0
|
|
20240423,121100,548688320,5390,5380,5390,5380,650
|
|
20240423,121000,545185320,5390,5390,5390,5390,110
|
|
20240423,120900,544592420,5380,5380,5380,5380,1150
|
|
20240423,120800,538405420,5380,5380,5380,5380,0
|
|
20240423,120700,538405420,5380,5380,5380,5370,95
|
|
20240423,120600,537895230,5370,5370,5370,5370,0
|
|
20240423,120500,537895230,5370,5370,5370,5370,0
|
|
20240423,120400,537895230,5370,5370,5370,5370,11
|
|
20240423,120300,537836160,5370,5370,5370,5370,0
|
|
20240423,120200,537836160,5370,5380,5380,5370,32
|
|
20240423,120100,537664250,5380,5370,5380,5370,15
|
|
20240423,120000,537583690,5380,5380,5380,5380,2181
|
|
20240423,115900,525849910,5380,5380,5380,5380,0
|
|
20240423,115800,525849910,5380,5380,5380,5380,0
|
|
20240423,115700,525849910,5380,5380,5380,5380,66
|
|
20240423,115600,525494830,5390,5390,5390,5390,0
|
|
20240423,115500,525494830,5390,5390,5390,5390,0
|
|
20240423,115400,525494830,5390,5390,5390,5390,38
|
|
20240423,115300,525290010,5390,5390,5390,5390,0
|
|
20240423,115200,525290010,5390,5390,5390,5390,100
|
|
20240423,115100,524751010,5380,5380,5380,5380,44
|
|
20240423,115000,524514290,5380,5380,5380,5380,15
|
|
20240423,114900,524433590,5390,5390,5390,5390,1000
|
|
20240423,114800,519043590,5380,5380,5380,5380,0
|
|
20240423,114700,519043590,5380,5380,5380,5380,0
|
|
20240423,114600,519043590,5380,5380,5380,5380,639
|
|
20240423,114500,515605770,5380,5380,5380,5380,0
|
|
20240423,114400,515605770,5380,5380,5380,5380,14
|
|
20240423,114300,515530450,5390,5390,5390,5390,0
|
|
20240423,114200,515530450,5390,5390,5390,5390,0
|
|
20240423,114100,515530450,5390,5390,5390,5390,0
|
|
20240423,114000,515530450,5390,5390,5390,5390,689
|
|
20240423,113900,511816740,5410,5410,5410,5410,1
|
|
20240423,113800,511811330,5390,5390,5390,5390,98
|
|
20240423,113700,511283110,5390,5390,5390,5390,5
|
|
20240423,113600,511256160,5390,5390,5390,5390,0
|
|
20240423,113500,511256160,5390,5390,5390,5390,0
|
|
20240423,113400,511256160,5390,5390,5390,5390,0
|
|
20240423,113300,511256160,5390,5390,5390,5390,0
|
|
20240423,113200,511256160,5390,5390,5390,5390,0
|
|
20240423,113100,511256160,5390,5390,5390,5390,0
|
|
20240423,113000,511256160,5390,5390,5390,5390,0
|
|
20240423,112900,511256160,5390,5390,5390,5390,20
|
|
20240423,112800,511148360,5390,5390,5390,5390,0
|
|
20240423,112700,511148360,5390,5390,5390,5390,14
|
|
20240423,112600,511072900,5390,5400,5400,5390,500
|
|
20240423,112500,508375020,5410,5410,5410,5410,0
|
|
20240423,112400,508375020,5410,5410,5410,5410,1001
|
|
20240423,112300,502959610,5410,5410,5410,5410,0
|
|
20240423,112200,502959610,5410,5430,5430,5410,2329
|
|
20240423,112100,490314140,5430,5420,5430,5420,364
|
|
20240423,112000,488339550,5420,5420,5420,5420,0
|
|
20240423,111900,488339550,5420,5420,5420,5420,0
|
|
20240423,111800,488339550,5420,5420,5420,5420,0
|
|
20240423,111700,488339550,5420,5420,5420,5420,0
|
|
20240423,111600,488339550,5420,5420,5420,5420,50
|
|
20240423,111500,488068550,5400,5400,5400,5400,660
|
|
20240423,111400,484504550,5400,5400,5400,5400,0
|
|
20240423,111300,484504550,5400,5400,5400,5400,0
|
|
20240423,111200,484504550,5400,5400,5400,5400,20
|
|
20240423,111100,484396550,5400,5400,5400,5400,2
|
|
20240423,111000,484385750,5380,5380,5380,5380,14
|
|
20240423,110900,484310430,5400,5400,5400,5400,2
|
|
20240423,110800,484299630,5380,5380,5380,5380,72
|
|
20240423,110700,483912270,5380,5380,5380,5380,0
|
|
20240423,110600,483912270,5380,5400,5420,5380,26
|
|
20240423,110500,483772230,5370,5370,5370,5370,0
|
|
20240423,110400,483772230,5370,5370,5370,5370,1018
|
|
20240423,110300,478305570,5380,5380,5380,5380,0
|
|
20240423,110200,478305570,5380,5380,5380,5380,1082
|
|
20240423,110100,472484410,5380,5390,5390,5380,201
|
|
20240423,110000,471402030,5380,5380,5380,5380,0
|
|
20240423,105900,471402030,5380,5380,5380,5380,0
|
|
20240423,105800,471402030,5380,5380,5380,5380,0
|
|
20240423,105700,471402030,5380,5390,5390,5380,999
|
|
20240423,105600,466026550,5390,5390,5390,5390,2171
|
|
20240423,105500,454324860,5400,5400,5400,5400,0
|
|
20240423,105400,454324860,5400,5400,5400,5400,103
|
|
20240423,105300,453768660,5400,5400,5400,5400,851
|
|
20240423,105200,449173260,5400,5400,5400,5400,0
|
|
20240423,105100,449173260,5400,5410,5420,5400,3555
|
|
20240423,105000,429942460,5410,5410,5410,5410,0
|
|
20240423,104900,429942460,5410,5410,5410,5410,0
|
|
20240423,104800,429942460,5410,5410,5410,5410,0
|
|
20240423,104700,429942460,5410,5410,5410,5410,722
|
|
20240423,104600,426036440,5400,5410,5410,5400,1421
|
|
20240423,104500,418349750,5410,5410,5410,5410,648
|
|
20240423,104400,414844070,5420,5410,5420,5410,563
|
|
20240423,104300,411795120,5410,5410,5410,5410,0
|
|
20240423,104200,411795120,5410,5410,5410,5410,100
|
|
20240423,104100,411254120,5410,5410,5410,5410,0
|
|
20240423,104000,411254120,5410,5410,5410,5410,0
|
|
20240423,103900,411254120,5410,5410,5410,5410,620
|
|
20240423,103800,407899920,5420,5420,5420,5420,0
|
|
20240423,103700,407899920,5420,5420,5420,5420,2100
|
|
20240423,103600,396517920,5410,5410,5410,5410,1281
|
|
20240423,103500,389587710,5400,5400,5400,5400,0
|
|
20240423,103400,389587710,5400,5400,5400,5400,0
|
|
20240423,103300,389587710,5400,5400,5400,5400,0
|
|
20240423,103200,389587710,5400,5400,5400,5400,5
|
|
20240423,103100,389560710,5400,5410,5410,5400,1663
|
|
20240423,103000,380577860,5420,5420,5420,5420,2201
|
|
20240423,102900,368648440,5440,5440,5440,5440,1
|
|
20240423,102800,368643000,5430,5440,5440,5430,558
|
|
20240423,102700,365609890,5440,5430,5440,5430,389
|
|
20240423,102600,363493830,5440,5440,5440,5440,587
|
|
20240423,102500,360300550,5450,5450,5450,5450,0
|
|
20240423,102400,360300550,5450,5490,5490,5450,2228
|
|
20240423,102300,348151530,5470,5490,5490,5470,96
|
|
20240423,102200,347625590,5470,5490,5490,5470,212
|
|
20240423,102100,346465750,5490,5490,5490,5490,97
|
|
20240423,102000,345933220,5490,5470,5490,5450,973
|
|
20240423,101900,340619690,5470,5450,5470,5450,786
|
|
20240423,101800,336335530,5460,5440,5500,5440,538
|
|
20240423,101700,333386950,5440,5440,5440,5440,97
|
|
20240423,101600,332859270,5430,5450,5450,5430,203
|
|
20240423,101500,331756960,5490,5440,5500,5440,152
|
|
20240423,101400,330929090,5510,5430,5510,5430,275
|
|
20240423,101300,329423320,5460,5420,5460,5400,2894
|
|
20240423,101200,313756850,5420,5440,5440,5420,754
|
|
20240423,101100,309662410,5460,5460,5460,5440,153
|
|
20240423,101000,308829670,5460,5470,5470,5440,3123
|
|
20240423,100900,291825930,5470,5470,5470,5450,335
|
|
20240423,100800,289998960,5470,5460,5470,5460,1993
|
|
20240423,100700,279117160,5480,5450,5480,5450,492
|
|
20240423,100600,276435730,5480,5450,5490,5450,1169
|
|
20240423,100500,270053160,5460,5500,5500,5460,2278
|
|
20240423,100400,257599430,5510,5510,5510,5470,3697
|
|
20240423,100300,237290260,5510,5480,5510,5470,1693
|
|
20240423,100200,227992170,5490,5440,5510,5440,9428
|
|
20240423,100100,176447720,5450,5450,5450,5450,0
|
|
20240423,100000,176447720,5450,5450,5450,5450,110
|
|
20240423,095900,175848220,5450,5450,5450,5450,0
|
|
20240423,095800,175848220,5450,5440,5450,5440,1915
|
|
20240423,095700,165428170,5440,5440,5440,5440,1
|
|
20240423,095600,165422730,5440,5440,5440,5440,7
|
|
20240423,095500,165384650,5440,5440,5440,5440,250
|
|
20240423,095400,164024650,5440,5440,5440,5440,30
|
|
20240423,095300,163861450,5440,5430,5450,5430,1173
|
|
20240423,095200,157481630,5430,5430,5430,5430,200
|
|
20240423,095100,156395630,5430,5430,5430,5430,0
|
|
20240423,095000,156395630,5430,5430,5430,5430,20
|
|
20240423,094900,156287030,5430,5430,5430,5430,143
|
|
20240423,094800,155510540,5420,5400,5420,5400,3365
|
|
20240423,094700,137333040,5400,5410,5410,5400,155
|
|
20240423,094600,136495990,5410,5410,5410,5410,0
|
|
20240423,094500,136495990,5410,5400,5410,5400,221
|
|
20240423,094400,135300520,5410,5410,5410,5410,0
|
|
20240423,094300,135300520,5410,5410,5410,5410,0
|
|
20240423,094200,135300520,5410,5410,5410,5410,51
|
|
20240423,094100,135024610,5420,5420,5420,5420,0
|
|
20240423,094000,135024610,5420,5420,5420,5420,1
|
|
20240423,093900,135019190,5420,5420,5420,5420,1
|
|
20240423,093800,135013770,5430,5430,5430,5390,94
|
|
20240423,093700,134506950,5410,5410,5410,5410,0
|
|
20240423,093600,134506950,5410,5430,5430,5410,389
|
|
20240423,093500,132402420,5390,5430,5430,5380,5474
|
|
20240423,093400,102917350,5400,5410,5410,5400,880
|
|
20240423,093300,98159340,5410,5410,5410,5410,0
|
|
20240423,093200,98159340,5410,5410,5410,5410,31
|
|
20240423,093100,97991630,5400,5400,5400,5400,0
|
|
20240423,093000,97991630,5400,5400,5400,5400,0
|
|
20240423,092900,97991630,5400,5420,5420,5400,93
|
|
20240423,092800,97488750,5390,5420,5430,5390,3973
|
|
20240423,092700,76010210,5430,5420,5430,5420,22
|
|
20240423,092600,75890760,5430,5430,5430,5430,13
|
|
20240423,092500,75820170,5430,5430,5430,5430,10
|
|
20240423,092400,75765870,5430,5430,5430,5430,6
|
|
20240423,092300,75733290,5440,5440,5440,5440,0
|
|
20240423,092200,75733290,5440,5440,5440,5440,0
|
|
20240423,092100,75733290,5440,5440,5440,5440,0
|
|
20240423,092000,75733290,5440,5440,5440,5440,1
|
|
20240423,091900,75727850,5430,5420,5430,5420,877
|
|
20240423,091800,70971550,5420,5420,5420,5420,304
|
|
20240423,091700,69323870,5420,5420,5420,5420,0
|
|
20240423,091600,69323870,5420,5420,5420,5420,184
|
|
20240423,091500,68326590,5420,5420,5430,5420,54
|
|
20240423,091400,68033890,5400,5390,5400,5390,61
|
|
20240423,091300,67704690,5390,5400,5410,5390,2042
|
|
20240423,091200,56675680,5390,5410,5410,5390,199
|
|
20240423,091100,55602680,5390,5390,5390,5390,269
|
|
20240423,091000,54152770,5390,5410,5420,5390,2978
|
|
20240423,090900,38050910,5400,5400,5400,5400,1709
|
|
20240423,090800,28822310,5400,5400,5400,5400,0
|
|
20240423,090700,28822310,5400,5420,5420,5400,697
|
|
20240423,090600,25054070,5400,5430,5430,5400,1645
|
|
20240423,090500,16155200,5430,5430,5430,5430,1
|
|
20240423,090400,16149770,5430,5430,5430,5430,0
|
|
20240423,090300,16149770,5430,5430,5440,5430,594
|
|
20240423,090200,12924330,5430,5440,5440,5430,232
|
|
20240423,090100,11663670,5440,5440,5440,5410,776
|
|
20240423,090000,7448020,5430,5440,5440,5430,1371
|