574 lines
28 KiB
CSV
574 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,183100,1499880630,5260,5260,5260,5260,2931
|
|
20240403,183000,1499880630,5260,5260,5260,5260,0
|
|
20240403,182900,1499880630,5260,5260,5260,5260,0
|
|
20240403,182800,1499880630,5260,5260,5260,5260,0
|
|
20240403,182700,1499880630,5260,5260,5260,5260,0
|
|
20240403,182600,1499880630,5260,5260,5260,5260,0
|
|
20240403,182500,1499880630,5260,5260,5260,5260,0
|
|
20240403,182400,1499880630,5260,5260,5260,5260,0
|
|
20240403,182300,1499880630,5260,5260,5260,5260,0
|
|
20240403,182200,1499880630,5260,5260,5260,5260,0
|
|
20240403,182100,1499880630,5260,5260,5260,5260,0
|
|
20240403,182000,1499880630,5260,5260,5260,5260,0
|
|
20240403,181900,1499880630,5260,5260,5260,5260,0
|
|
20240403,181800,1499880630,5260,5260,5260,5260,0
|
|
20240403,181700,1499880630,5260,5260,5260,5260,0
|
|
20240403,181600,1499880630,5260,5260,5260,5260,0
|
|
20240403,181500,1499880630,5260,5260,5260,5260,0
|
|
20240403,181400,1499880630,5260,5260,5260,5260,0
|
|
20240403,181300,1499880630,5260,5260,5260,5260,0
|
|
20240403,181200,1499880630,5260,5260,5260,5260,0
|
|
20240403,181100,1499880630,5260,5260,5260,5260,0
|
|
20240403,181000,1499880630,5260,5260,5260,5260,0
|
|
20240403,180900,1499880630,5260,5260,5260,5260,0
|
|
20240403,180800,1499880630,5260,5260,5260,5260,0
|
|
20240403,180700,1499880630,5260,5260,5260,5260,0
|
|
20240403,180600,1499880630,5260,5260,5260,5260,0
|
|
20240403,180500,1499880630,5260,5260,5260,5260,0
|
|
20240403,180400,1499880630,5260,5260,5260,5260,0
|
|
20240403,180300,1499880630,5260,5260,5260,5260,0
|
|
20240403,180200,1499880630,5260,5260,5260,5260,0
|
|
20240403,180100,1499880630,5260,5260,5260,5260,2931
|
|
20240403,180000,1499880630,5260,5260,5260,5260,0
|
|
20240403,175900,1499880630,5260,5260,5260,5260,0
|
|
20240403,175800,1499880630,5260,5260,5260,5260,0
|
|
20240403,175700,1499880630,5260,5260,5260,5260,0
|
|
20240403,175600,1499880630,5260,5260,5260,5260,0
|
|
20240403,175500,1499880630,5260,5260,5260,5260,0
|
|
20240403,175400,1499880630,5260,5260,5260,5260,0
|
|
20240403,175300,1499880630,5260,5260,5260,5260,0
|
|
20240403,175200,1499880630,5260,5260,5260,5260,0
|
|
20240403,175100,1499880630,5260,5260,5260,5260,0
|
|
20240403,175000,1499880630,5260,5260,5260,5260,0
|
|
20240403,174900,1499880630,5260,5260,5260,5260,0
|
|
20240403,174800,1499880630,5260,5260,5260,5260,0
|
|
20240403,174700,1499880630,5260,5260,5260,5260,0
|
|
20240403,174600,1499880630,5260,5260,5260,5260,0
|
|
20240403,174500,1499880630,5260,5260,5260,5260,0
|
|
20240403,174400,1499880630,5260,5260,5260,5260,0
|
|
20240403,174300,1499880630,5260,5260,5260,5260,0
|
|
20240403,174200,1499880630,5260,5260,5260,5260,0
|
|
20240403,174100,1499880630,5260,5260,5260,5260,0
|
|
20240403,174000,1499880630,5260,5260,5260,5260,0
|
|
20240403,173900,1499880630,5260,5260,5260,5260,0
|
|
20240403,173800,1499880630,5260,5260,5260,5260,0
|
|
20240403,173700,1499880630,5260,5260,5260,5260,0
|
|
20240403,173600,1499880630,5260,5260,5260,5260,0
|
|
20240403,173500,1499880630,5260,5260,5260,5260,0
|
|
20240403,173400,1499880630,5260,5260,5260,5260,0
|
|
20240403,173300,1499880630,5260,5260,5260,5260,0
|
|
20240403,173200,1499880630,5260,5260,5260,5260,0
|
|
20240403,173100,1499880630,5260,5260,5260,5260,2931
|
|
20240403,173000,1499880630,5260,5260,5260,5260,0
|
|
20240403,172900,1499880630,5260,5260,5260,5260,0
|
|
20240403,172800,1499880630,5260,5260,5260,5260,0
|
|
20240403,172700,1499880630,5260,5260,5260,5260,0
|
|
20240403,172600,1499880630,5260,5260,5260,5260,0
|
|
20240403,172500,1499880630,5260,5260,5260,5260,0
|
|
20240403,172400,1499880630,5260,5260,5260,5260,0
|
|
20240403,172300,1499880630,5260,5260,5260,5260,0
|
|
20240403,172200,1499880630,5260,5260,5260,5260,0
|
|
20240403,172100,1499880630,5260,5260,5260,5260,0
|
|
20240403,172000,1499880630,5260,5260,5260,5260,0
|
|
20240403,171900,1499880630,5260,5260,5260,5260,0
|
|
20240403,171800,1499880630,5260,5260,5260,5260,0
|
|
20240403,171700,1499880630,5260,5260,5260,5260,0
|
|
20240403,171600,1499880630,5260,5260,5260,5260,0
|
|
20240403,171500,1499880630,5260,5260,5260,5260,0
|
|
20240403,171400,1499880630,5260,5260,5260,5260,0
|
|
20240403,171300,1499880630,5260,5260,5260,5260,0
|
|
20240403,171200,1499880630,5260,5260,5260,5260,0
|
|
20240403,171100,1499880630,5260,5260,5260,5260,0
|
|
20240403,171000,1499880630,5260,5260,5260,5260,0
|
|
20240403,170900,1499880630,5260,5260,5260,5260,0
|
|
20240403,170800,1499880630,5260,5260,5260,5260,0
|
|
20240403,170700,1499880630,5260,5260,5260,5260,0
|
|
20240403,170600,1499880630,5260,5260,5260,5260,0
|
|
20240403,170500,1499880630,5260,5260,5260,5260,0
|
|
20240403,170400,1499880630,5260,5260,5260,5260,0
|
|
20240403,170300,1499880630,5260,5260,5260,5260,0
|
|
20240403,170200,1499880630,5260,5260,5260,5260,0
|
|
20240403,170100,1499880630,5260,5260,5260,5260,2931
|
|
20240403,170000,1499880630,5260,5260,5260,5260,0
|
|
20240403,165900,1499880630,5260,5260,5260,5260,0
|
|
20240403,165800,1499880630,5260,5260,5260,5260,0
|
|
20240403,165700,1499880630,5260,5260,5260,5260,0
|
|
20240403,165600,1499880630,5260,5260,5260,5260,0
|
|
20240403,165500,1499880630,5260,5260,5260,5260,0
|
|
20240403,165400,1499880630,5260,5260,5260,5260,0
|
|
20240403,165300,1499880630,5260,5260,5260,5260,0
|
|
20240403,165200,1499880630,5260,5260,5260,5260,0
|
|
20240403,165100,1499880630,5260,5260,5260,5260,0
|
|
20240403,165000,1499880630,5260,5260,5260,5260,0
|
|
20240403,164900,1499880630,5260,5260,5260,5260,0
|
|
20240403,164800,1499880630,5260,5260,5260,5260,0
|
|
20240403,164700,1499880630,5260,5260,5260,5260,0
|
|
20240403,164600,1499880630,5260,5260,5260,5260,0
|
|
20240403,164500,1499880630,5260,5260,5260,5260,0
|
|
20240403,164400,1499880630,5260,5260,5260,5260,0
|
|
20240403,164300,1499880630,5260,5260,5260,5260,0
|
|
20240403,164200,1499880630,5260,5260,5260,5260,0
|
|
20240403,164100,1499880630,5260,5260,5260,5260,0
|
|
20240403,164000,1499880630,5260,5260,5260,5260,0
|
|
20240403,163900,1499880630,5260,5260,5260,5260,0
|
|
20240403,163800,1499880630,5260,5260,5260,5260,0
|
|
20240403,163700,1499880630,5260,5260,5260,5260,0
|
|
20240403,163600,1499880630,5260,5260,5260,5260,0
|
|
20240403,163500,1499880630,5260,5260,5260,5260,0
|
|
20240403,163400,1499880630,5260,5260,5260,5260,0
|
|
20240403,163300,1499880630,5260,5260,5260,5260,0
|
|
20240403,163200,1499880630,5260,5260,5260,5260,0
|
|
20240403,163100,1499880630,5260,5260,5260,5260,2931
|
|
20240403,163000,1499880630,5260,5260,5260,5260,0
|
|
20240403,162900,1499880630,5260,5260,5260,5260,0
|
|
20240403,162800,1499880630,5260,5260,5260,5260,0
|
|
20240403,162700,1499880630,5260,5260,5260,5260,0
|
|
20240403,162600,1499880630,5260,5260,5260,5260,0
|
|
20240403,162500,1499880630,5260,5260,5260,5260,0
|
|
20240403,162400,1499880630,5260,5260,5260,5260,0
|
|
20240403,162300,1499880630,5260,5260,5260,5260,0
|
|
20240403,162200,1499880630,5260,5260,5260,5260,0
|
|
20240403,162100,1499880630,5260,5260,5260,5260,0
|
|
20240403,162000,1499880630,5260,5260,5260,5260,0
|
|
20240403,161900,1499880630,5260,5260,5260,5260,0
|
|
20240403,161800,1499880630,5260,5260,5260,5260,0
|
|
20240403,161700,1499880630,5260,5260,5260,5260,0
|
|
20240403,161600,1499880630,5260,5260,5260,5260,0
|
|
20240403,161500,1499880630,5260,5260,5260,5260,0
|
|
20240403,161400,1499880630,5260,5260,5260,5260,0
|
|
20240403,161300,1499880630,5260,5260,5260,5260,0
|
|
20240403,161200,1499880630,5260,5260,5260,5260,0
|
|
20240403,161100,1499880630,5260,5260,5260,5260,0
|
|
20240403,161000,1499880630,5260,5260,5260,5260,0
|
|
20240403,160900,1499880630,5260,5260,5260,5260,0
|
|
20240403,160800,1499880630,5260,5260,5260,5260,0
|
|
20240403,160700,1499880630,5260,5260,5260,5260,0
|
|
20240403,160600,1499880630,5260,5260,5260,5260,0
|
|
20240403,160500,1499880630,5260,5260,5260,5260,0
|
|
20240403,160400,1499880630,5260,5260,5260,5260,0
|
|
20240403,160300,1499880630,5260,5260,5260,5260,0
|
|
20240403,160200,1499880630,5260,5260,5260,5260,0
|
|
20240403,160100,1499880630,5260,5260,5260,5260,2931
|
|
20240403,160000,1499880630,5260,5260,5260,5260,0
|
|
20240403,155900,1499880630,5260,5260,5260,5260,0
|
|
20240403,155800,1499880630,5260,5260,5260,5260,0
|
|
20240403,155700,1499880630,5260,5260,5260,5260,0
|
|
20240403,155600,1499880630,5260,5260,5260,5260,0
|
|
20240403,155500,1499880630,5260,5260,5260,5260,0
|
|
20240403,155400,1499880630,5260,5260,5260,5260,0
|
|
20240403,155300,1499880630,5260,5260,5260,5260,0
|
|
20240403,155200,1499880630,5260,5260,5260,5260,0
|
|
20240403,155100,1499880630,5260,5260,5260,5260,0
|
|
20240403,155000,1499880630,5260,5260,5260,5260,0
|
|
20240403,154900,1499880630,5260,5260,5260,5260,0
|
|
20240403,154800,1499880630,5260,5260,5260,5260,0
|
|
20240403,154700,1499880630,5260,5260,5260,5260,0
|
|
20240403,154600,1499880630,5260,5260,5260,5260,0
|
|
20240403,154500,1499880630,5260,5260,5260,5260,0
|
|
20240403,154400,1499880630,5260,5260,5260,5260,0
|
|
20240403,154300,1499880630,5260,5260,5260,5260,0
|
|
20240403,154200,1499880630,5260,5260,5260,5260,0
|
|
20240403,154100,1499880630,5260,5260,5260,5260,0
|
|
20240403,154000,1499880630,5260,5260,5260,5260,0
|
|
20240403,153900,1499880630,5260,5260,5260,5260,0
|
|
20240403,153800,1499880630,5260,5260,5260,5260,0
|
|
20240403,153700,1499880630,5260,5260,5260,5260,0
|
|
20240403,153600,1499880630,5260,5260,5260,5260,0
|
|
20240403,153500,1499880630,5260,5260,5260,5260,0
|
|
20240403,153400,1499880630,5260,5260,5260,5260,0
|
|
20240403,153300,1499880630,5260,5260,5260,5260,0
|
|
20240403,153200,1499880630,5260,5260,5260,5260,0
|
|
20240403,153100,1499880630,5260,5260,5260,5260,2931
|
|
20240403,153000,1499880630,5260,5260,5260,5260,2931
|
|
20240403,152900,1484463570,5260,5260,5260,5260,0
|
|
20240403,152800,1484463570,5260,5260,5260,5260,0
|
|
20240403,152700,1484463570,5260,5260,5260,5260,0
|
|
20240403,152600,1484463570,5260,5260,5260,5260,0
|
|
20240403,152500,1484463570,5260,5260,5260,5260,0
|
|
20240403,152400,1484463570,5260,5260,5260,5260,0
|
|
20240403,152300,1484463570,5260,5260,5260,5260,0
|
|
20240403,152200,1484463570,5260,5260,5260,5260,0
|
|
20240403,152100,1484463570,5260,5260,5260,5260,0
|
|
20240403,152000,1484463570,5260,5260,5260,5260,0
|
|
20240403,151900,1484463570,5260,5260,5260,5250,3512
|
|
20240403,151800,1465991950,5260,5220,5260,5220,9376
|
|
20240403,151700,1416905610,5220,5210,5220,5180,4147
|
|
20240403,151600,1395342040,5200,5200,5200,5200,11
|
|
20240403,151500,1395284840,5200,5200,5210,5200,1344
|
|
20240403,151400,1388295940,5200,5210,5210,5200,5920
|
|
20240403,151300,1357490190,5210,5230,5230,5210,2404
|
|
20240403,151200,1344949740,5230,5220,5230,5220,908
|
|
20240403,151100,1340205870,5220,5220,5220,5210,234
|
|
20240403,151000,1338984650,5220,5240,5240,5210,784
|
|
20240403,150900,1334887380,5230,5230,5230,5230,0
|
|
20240403,150800,1334887380,5230,5230,5230,5230,367
|
|
20240403,150700,1332967970,5240,5240,5240,5240,0
|
|
20240403,150600,1332967970,5240,5220,5240,5210,198
|
|
20240403,150500,1331934380,5220,5220,5240,5220,408
|
|
20240403,150400,1329804480,5240,5220,5240,5220,53
|
|
20240403,150300,1329526780,5240,5220,5240,5220,977
|
|
20240403,150200,1324407700,5220,5220,5220,5220,22
|
|
20240403,150100,1324292860,5220,5220,5220,5220,154
|
|
20240403,150000,1323488980,5220,5240,5240,5220,901
|
|
20240403,145900,1318781370,5240,5240,5240,5240,130
|
|
20240403,145800,1318100170,5250,5240,5250,5240,1032
|
|
20240403,145700,1312692270,5240,5240,5250,5240,172
|
|
20240403,145600,1311790470,5250,5240,5250,5240,56
|
|
20240403,145500,1311496480,5240,5250,5250,5240,146
|
|
20240403,145400,1310731190,5250,5250,5250,5250,1073
|
|
20240403,145300,1305097940,5250,5250,5250,5240,286
|
|
20240403,145200,1303598730,5240,5230,5240,5230,897
|
|
20240403,145100,1298900120,5230,5230,5230,5210,640
|
|
20240403,145000,1295559570,5220,5230,5230,5220,55
|
|
20240403,144900,1295271930,5230,5230,5230,5230,62
|
|
20240403,144800,1294947670,5230,5230,5230,5230,0
|
|
20240403,144700,1294947670,5230,5230,5230,5230,54
|
|
20240403,144600,1294665250,5230,5220,5230,5220,76
|
|
20240403,144500,1294268140,5220,5220,5230,5220,1862
|
|
20240403,144400,1284547490,5220,5230,5230,5220,516
|
|
20240403,144300,1281848830,5230,5230,5230,5230,129
|
|
20240403,144200,1281174160,5230,5230,5230,5220,1402
|
|
20240403,144100,1273842670,5240,5230,5240,5230,37
|
|
20240403,144000,1273648800,5240,5230,5240,5230,154
|
|
20240403,143900,1272842840,5240,5230,5240,5230,1928
|
|
20240403,143800,1262759130,5240,5240,5240,5240,59
|
|
20240403,143700,1262449970,5240,5240,5240,5230,65
|
|
20240403,143600,1262109380,5240,5230,5240,5230,11
|
|
20240403,143500,1262051750,5240,5240,5240,5240,142
|
|
20240403,143400,1261307670,5240,5240,5240,5240,54
|
|
20240403,143300,1261024710,5240,5240,5240,5240,28
|
|
20240403,143200,1260877990,5240,5240,5240,5240,32
|
|
20240403,143100,1260710310,5240,5240,5240,5230,78
|
|
20240403,143000,1260301600,5230,5230,5240,5230,500
|
|
20240403,142900,1257686260,5230,5230,5240,5230,191
|
|
20240403,142800,1256687300,5230,5230,5230,5230,10
|
|
20240403,142700,1256635000,5240,5230,5240,5230,149
|
|
20240403,142600,1255854340,5230,5230,5240,5230,617
|
|
20240403,142500,1252627350,5250,5240,5250,5230,76
|
|
20240403,142400,1252229230,5250,5240,5250,5230,93
|
|
20240403,142300,1251741780,5240,5240,5240,5230,14
|
|
20240403,142200,1251668480,5240,5230,5250,5230,41
|
|
20240403,142100,1251453360,5230,5240,5250,5230,659
|
|
20240403,142000,1247999670,5240,5240,5250,5240,31
|
|
20240403,141900,1247837010,5240,5240,5250,5240,39
|
|
20240403,141800,1247632340,5240,5250,5250,5240,69
|
|
20240403,141700,1247270210,5240,5250,5250,5240,173
|
|
20240403,141600,1246362540,5240,5240,5250,5240,84
|
|
20240403,141500,1245921660,5240,5230,5240,5230,65
|
|
20240403,141400,1245581090,5230,5230,5240,5230,558
|
|
20240403,141300,1242662370,5230,5230,5230,5230,10
|
|
20240403,141200,1242610070,5240,5240,5240,5230,1046
|
|
20240403,141100,1237129070,5240,5240,5250,5240,148
|
|
20240403,141000,1236352190,5250,5240,5250,5240,238
|
|
20240403,140900,1235104770,5240,5240,5250,5240,2011
|
|
20240403,140800,1224547130,5250,5240,5250,5240,121
|
|
20240403,140700,1223911960,5240,5240,5240,5240,9
|
|
20240403,140600,1223864800,5240,5250,5250,5240,140
|
|
20240403,140500,1223130900,5240,5250,5250,5240,395
|
|
20240403,140400,1221060230,5240,5240,5250,5240,31
|
|
20240403,140300,1220897600,5240,5240,5250,5240,62
|
|
20240403,140200,1220572380,5240,5230,5250,5230,93
|
|
20240403,140100,1220084540,5230,5230,5240,5230,11
|
|
20240403,140000,1220026980,5240,5240,5240,5240,110
|
|
20240403,135900,1219450580,5240,5240,5240,5240,104
|
|
20240403,135800,1218905620,5240,5240,5240,5240,18
|
|
20240403,135700,1218811300,5240,5230,5240,5230,17
|
|
20240403,135600,1218722230,5240,5240,5240,5240,17
|
|
20240403,135500,1218633150,5240,5240,5240,5220,2091
|
|
20240403,135400,1207707230,5240,5240,5240,5240,42
|
|
20240403,135300,1207487150,5240,5250,5250,5240,388
|
|
20240403,135200,1205453810,5250,5250,5250,5240,90
|
|
20240403,135100,1204981320,5250,5250,5250,5250,3
|
|
20240403,135000,1204965570,5250,5260,5260,5250,29
|
|
20240403,134900,1204813100,5260,5250,5260,5250,693
|
|
20240403,134800,1201173950,5250,5250,5250,5250,0
|
|
20240403,134700,1201173950,5250,5250,5250,5240,347
|
|
20240403,134600,1199355310,5250,5250,5250,5250,104
|
|
20240403,134500,1198809310,5250,5250,5250,5250,30
|
|
20240403,134400,1198651810,5250,5250,5250,5250,62
|
|
20240403,134300,1198326310,5250,5250,5250,5250,185
|
|
20240403,134200,1197355060,5240,5250,5250,5240,18
|
|
20240403,134100,1197260570,5250,5250,5250,5250,33
|
|
20240403,134000,1197087320,5250,5250,5250,5250,1000
|
|
20240403,133900,1191837320,5250,5250,5250,5240,134
|
|
20240403,133800,1191134320,5250,5250,5250,5250,170
|
|
20240403,133700,1190241820,5240,5250,5250,5240,31
|
|
20240403,133600,1190079080,5250,5250,5250,5250,87
|
|
20240403,133500,1189622330,5250,5250,5250,5250,0
|
|
20240403,133400,1189622330,5250,5250,5250,5250,16
|
|
20240403,133300,1189538330,5250,5240,5250,5240,693
|
|
20240403,133200,1185900230,5250,5240,5250,5240,51
|
|
20240403,133100,1185632680,5250,5250,5250,5250,20
|
|
20240403,133000,1185527680,5250,5250,5250,5250,71
|
|
20240403,132900,1185154930,5250,5250,5250,5250,941
|
|
20240403,132800,1180214680,5250,5250,5250,5240,227
|
|
20240403,132700,1179022940,5250,5250,5250,5240,87
|
|
20240403,132600,1178566490,5230,5240,5240,5230,200
|
|
20240403,132500,1177520260,5240,5230,5240,5230,242
|
|
20240403,132400,1176252230,5240,5240,5240,5240,327
|
|
20240403,132300,1174538750,5240,5240,5240,5230,71
|
|
20240403,132200,1174166720,5240,5240,5240,5230,218
|
|
20240403,132100,1173026200,5230,5240,5240,5230,1656
|
|
20240403,132000,1164364910,5250,5250,5250,5230,330
|
|
20240403,131900,1162636430,5240,5240,5240,5240,71
|
|
20240403,131800,1162264390,5240,5240,5240,5240,3
|
|
20240403,131700,1162248670,5250,5250,5250,5240,246
|
|
20240403,131600,1160958770,5240,5250,5250,5240,110
|
|
20240403,131500,1160382070,5240,5250,5250,5240,361
|
|
20240403,131400,1158490270,5250,5250,5250,5250,97
|
|
20240403,131300,1157981020,5240,5250,5250,5240,4
|
|
20240403,131200,1157960030,5250,5250,5250,5240,449
|
|
20240403,131100,1155606780,5250,5250,5250,5250,1033
|
|
20240403,131000,1150183530,5250,5250,5250,5250,52
|
|
20240403,130900,1149910530,5250,5250,5250,5250,32
|
|
20240403,130800,1149742530,5240,5250,5250,5240,210
|
|
20240403,130700,1148640040,5250,5240,5250,5240,225
|
|
20240403,130600,1147460160,5250,5250,5250,5250,40
|
|
20240403,130500,1147250160,5250,5250,5250,5250,31
|
|
20240403,130400,1147087410,5240,5250,5250,5240,1434
|
|
20240403,130300,1139568910,5260,5260,5260,5260,19
|
|
20240403,130200,1139468970,5260,5260,5260,5260,20
|
|
20240403,130100,1139363770,5260,5250,5260,5250,383
|
|
20240403,130000,1137350870,5250,5250,5250,5250,5
|
|
20240403,125900,1137324620,5250,5240,5250,5240,56
|
|
20240403,125800,1137030640,5250,5250,5250,5250,91
|
|
20240403,125700,1136552890,5250,5250,5250,5250,0
|
|
20240403,125600,1136552890,5250,5250,5250,5250,14
|
|
20240403,125500,1136479390,5250,5250,5250,5240,83
|
|
20240403,125400,1136043680,5250,5240,5250,5240,1417
|
|
20240403,125300,1128617580,5240,5260,5260,5240,2332
|
|
20240403,125200,1116390150,5260,5260,5260,5260,73
|
|
20240403,125100,1116006170,5260,5270,5270,5250,344
|
|
20240403,125000,1114198710,5270,5270,5270,5270,225
|
|
20240403,124900,1113012960,5270,5260,5270,5260,4
|
|
20240403,124800,1112991890,5270,5270,5270,5270,101
|
|
20240403,124700,1112459620,5270,5270,5270,5270,49
|
|
20240403,124600,1112201390,5260,5270,5270,5260,10
|
|
20240403,124500,1112148760,5260,5270,5270,5260,204
|
|
20240403,124400,1111074490,5270,5270,5270,5260,1075
|
|
20240403,124300,1105409250,5280,5270,5280,5270,2274
|
|
20240403,124200,1093425200,5270,5270,5270,5260,109
|
|
20240403,124100,1092851140,5270,5270,5270,5270,2
|
|
20240403,124000,1092840600,5270,5270,5270,5270,13
|
|
20240403,123900,1092772090,5260,5270,5270,5260,223
|
|
20240403,123800,1091597750,5260,5270,5270,5260,623
|
|
20240403,123700,1088314710,5270,5270,5270,5250,516
|
|
20240403,123600,1085601100,5270,5270,5270,5270,35
|
|
20240403,123500,1085416650,5270,5270,5270,5270,90
|
|
20240403,123400,1084942350,5270,5270,5270,5260,33
|
|
20240403,123300,1084768450,5260,5260,5260,5260,100
|
|
20240403,123200,1084242450,5270,5260,5270,5260,148
|
|
20240403,123100,1083462690,5270,5270,5270,5260,280
|
|
20240403,123000,1081987250,5270,5260,5270,5260,431
|
|
20240403,122900,1079716690,5260,5270,5270,5260,401
|
|
20240403,122800,1077606510,5270,5270,5270,5270,105
|
|
20240403,122700,1077053160,5270,5270,5270,5260,169
|
|
20240403,122600,1076162630,5270,5280,5280,5270,1298
|
|
20240403,122500,1069322120,5280,5260,5280,5260,624
|
|
20240403,122400,1066027420,5280,5270,5280,5270,946
|
|
20240403,122300,1061039940,5270,5270,5270,5260,1589
|
|
20240403,122200,1052667360,5270,5260,5270,5260,1492
|
|
20240403,122100,1044818870,5260,5260,5260,5260,48
|
|
20240403,122000,1044566390,5260,5260,5260,5250,352
|
|
20240403,121900,1042714880,5260,5250,5260,5250,114
|
|
20240403,121800,1042116370,5260,5260,5260,5260,30
|
|
20240403,121700,1041958570,5250,5250,5250,5250,2
|
|
20240403,121600,1041948070,5260,5260,5260,5260,124
|
|
20240403,121500,1041295830,5260,5250,5260,5250,203
|
|
20240403,121400,1040229870,5250,5250,5250,5250,200
|
|
20240403,121300,1039179870,5250,5260,5260,5250,72
|
|
20240403,121200,1038801180,5260,5260,5260,5260,73
|
|
20240403,121100,1038417200,5260,5260,5260,5260,0
|
|
20240403,121000,1038417200,5260,5260,5260,5250,159
|
|
20240403,120900,1037580870,5260,5250,5260,5250,421
|
|
20240403,120800,1035370460,5250,5260,5260,5250,488
|
|
20240403,120700,1032808350,5250,5250,5260,5250,440
|
|
20240403,120600,1030497300,5260,5250,5260,5250,2020
|
|
20240403,120500,1019891760,5250,5250,5250,5240,216
|
|
20240403,120400,1018757780,5250,5250,5250,5250,446
|
|
20240403,120300,1016416280,5250,5240,5250,5240,92
|
|
20240403,120200,1015933480,5240,5240,5240,5230,661
|
|
20240403,120100,1012472840,5240,5240,5240,5240,56
|
|
20240403,120000,1012179400,5230,5250,5250,5230,2305
|
|
20240403,115900,1000097000,5250,5250,5250,5250,816
|
|
20240403,115800,995813000,5250,5250,5250,5250,104
|
|
20240403,115700,995267000,5250,5250,5250,5240,82
|
|
20240403,115600,994836660,5240,5230,5250,5230,39
|
|
20240403,115500,994632160,5230,5230,5230,5230,701
|
|
20240403,115400,990965930,5240,5240,5240,5240,537
|
|
20240403,115300,988152050,5240,5240,5240,5240,15
|
|
20240403,115200,988073450,5240,5240,5240,5240,20
|
|
20240403,115100,987968650,5240,5240,5240,5230,139
|
|
20240403,115000,987241280,5240,5240,5240,5240,54
|
|
20240403,114900,986958320,5230,5230,5240,5230,1343
|
|
20240403,114800,979933010,5240,5240,5240,5240,284
|
|
20240403,114700,978444850,5240,5240,5240,5240,319
|
|
20240403,114600,976773290,5240,5240,5240,5230,67
|
|
20240403,114500,976422220,5240,5240,5240,5240,32
|
|
20240403,114400,976254540,5240,5240,5240,5240,97
|
|
20240403,114300,975746260,5240,5240,5240,5240,74
|
|
20240403,114200,975358500,5240,5240,5240,5240,173
|
|
20240403,114100,974451980,5240,5240,5250,5230,132
|
|
20240403,114000,973759610,5240,5250,5250,5240,23
|
|
20240403,113900,973638940,5240,5240,5240,5240,281
|
|
20240403,113800,972166500,5240,5240,5250,5240,116
|
|
20240403,113700,971557940,5240,5240,5250,5240,1087
|
|
20240403,113600,965861710,5240,5240,5240,5240,3
|
|
20240403,113500,965845990,5250,5240,5250,5240,14
|
|
20240403,113400,965772500,5240,5240,5240,5240,837
|
|
20240403,113300,961386620,5240,5240,5240,5240,48
|
|
20240403,113200,961135100,5240,5220,5240,5220,519
|
|
20240403,113100,958422450,5220,5230,5230,5220,64
|
|
20240403,113000,958087740,5240,5230,5240,5230,32
|
|
20240403,112900,957920220,5230,5240,5240,5230,987
|
|
20240403,112800,952748520,5240,5240,5240,5240,54
|
|
20240403,112700,952465560,5240,5230,5240,5230,2546
|
|
20240403,112600,939149480,5230,5240,5240,5230,89
|
|
20240403,112500,938683810,5230,5240,5240,5230,758
|
|
20240403,112400,934713390,5240,5240,5240,5240,126
|
|
20240403,112300,934053150,5240,5240,5240,5240,0
|
|
20240403,112200,934053150,5240,5240,5250,5230,182
|
|
20240403,112100,933098750,5240,5250,5250,5240,573
|
|
20240403,112000,930096070,5250,5230,5250,5230,115
|
|
20240403,111900,929494430,5230,5230,5250,5230,562
|
|
20240403,111800,926551800,5240,5240,5240,5240,85
|
|
20240403,111700,926106400,5240,5240,5240,5220,258
|
|
20240403,111600,924754500,5240,5230,5240,5230,91
|
|
20240403,111500,924278270,5230,5230,5230,5230,78
|
|
20240403,111400,923870330,5230,5230,5240,5230,47
|
|
20240403,111300,923624380,5240,5240,5240,5240,18
|
|
20240403,111200,923530060,5240,5230,5240,5230,55
|
|
20240403,111100,923241870,5240,5240,5240,5240,27
|
|
20240403,111000,923100390,5220,5240,5240,5220,141
|
|
20240403,110900,922361760,5220,5230,5230,5220,1762
|
|
20240403,110800,913163470,5230,5220,5230,5220,538
|
|
20240403,110700,910355030,5230,5230,5230,5220,25
|
|
20240403,110600,910224300,5230,5230,5230,5220,101
|
|
20240403,110500,909696080,5230,5220,5240,5220,666
|
|
20240403,110400,906218740,5220,5240,5240,5220,350
|
|
20240403,110300,904391540,5240,5250,5250,5240,179
|
|
20240403,110200,903453420,5240,5230,5250,5230,606
|
|
20240403,110100,900282840,5230,5230,5230,5230,93
|
|
20240403,110000,899796450,5240,5240,5240,5230,109
|
|
20240403,105900,899226110,5250,5250,5250,5240,134
|
|
20240403,105800,898523240,5230,5250,5250,5230,1411
|
|
20240403,105700,891139390,5240,5250,5250,5240,68
|
|
20240403,105600,890782400,5250,5250,5250,5250,116
|
|
20240403,105500,890173400,5250,5250,5250,5250,102
|
|
20240403,105400,889637900,5250,5250,5250,5250,172
|
|
20240403,105300,888734900,5250,5240,5260,5240,1651
|
|
20240403,105200,880077560,5240,5250,5260,5240,51
|
|
20240403,105100,879809980,5250,5260,5260,5250,125
|
|
20240403,105000,879153580,5250,5260,5260,5250,96
|
|
20240403,104900,878648790,5260,5250,5260,5240,2914
|
|
20240403,104800,863332700,5260,5260,5260,5240,1089
|
|
20240403,104700,857614780,5250,5250,5250,5250,1007
|
|
20240403,104600,852328030,5250,5250,5250,5240,534
|
|
20240403,104500,849524630,5250,5250,5250,5250,2
|
|
20240403,104400,849514130,5250,5250,5250,5240,319
|
|
20240403,104300,847842380,5250,5250,5250,5240,2936
|
|
20240403,104200,832443390,5250,5240,5250,5230,4507
|
|
20240403,104100,808809910,5240,5230,5240,5230,142
|
|
20240403,104000,808066930,5240,5220,5240,5220,4558
|
|
20240403,103900,784232740,5220,5220,5220,5220,172
|
|
20240403,103800,783334900,5200,5200,5220,5200,1937
|
|
20240403,103700,773230920,5200,5200,5200,5200,2213
|
|
20240403,103600,761723320,5200,5200,5200,5190,76
|
|
20240403,103500,761328720,5200,5190,5200,5190,50
|
|
20240403,103400,761068800,5200,5200,5200,5200,71
|
|
20240403,103300,760699600,5190,5190,5190,5190,11
|
|
20240403,103200,760642510,5200,5200,5200,5190,76
|
|
20240403,103100,760247880,5200,5200,5200,5190,1017
|
|
20240403,103000,754969480,5200,5200,5200,5190,142
|
|
20240403,102900,754231800,5200,5190,5200,5180,718
|
|
20240403,102800,750511810,5200,5190,5200,5190,193
|
|
20240403,102700,749510110,5190,5200,5200,5190,1012
|
|
20240403,102600,744257290,5200,5210,5210,5200,32
|
|
20240403,102500,744090590,5200,5210,5210,5200,1230
|
|
20240403,102400,737694560,5210,5220,5220,5210,673
|
|
20240403,102300,734186170,5220,5230,5230,5210,67
|
|
20240403,102200,733836540,5230,5220,5230,5210,757
|
|
20240403,102100,729886890,5210,5220,5220,5210,338
|
|
20240403,102000,728122930,5220,5220,5220,5220,3
|
|
20240403,101900,728107270,5220,5220,5220,5200,123
|
|
20240403,101800,727465230,5220,5220,5220,5200,181
|
|
20240403,101700,726522810,5220,5220,5220,5220,3
|
|
20240403,101600,726507150,5220,5220,5220,5200,392
|
|
20240403,101500,724463110,5220,5220,5220,5220,266
|
|
20240403,101400,723074590,5220,5210,5220,5200,155
|
|
20240403,101300,722266200,5210,5220,5220,5200,1007
|
|
20240403,101200,717009690,5210,5210,5210,5210,515
|
|
20240403,101100,714326540,5210,5210,5210,5210,67
|
|
20240403,101000,713977470,5210,5210,5210,5210,103
|
|
20240403,100900,713440840,5210,5210,5210,5200,107
|
|
20240403,100800,712884390,5210,5200,5210,5190,12
|
|
20240403,100700,712822000,5200,5220,5220,5200,213
|
|
20240403,100600,711714380,5230,5230,5230,5200,114
|
|
20240403,100500,711121460,5230,5220,5230,5220,60
|
|
20240403,100400,710807680,5220,5220,5220,5200,2039
|
|
20240403,100300,700164120,5220,5210,5220,5190,8
|
|
20240403,100200,700122400,5210,5210,5220,5210,177
|
|
20240403,100100,699200210,5210,5210,5210,5190,365
|
|
20240403,100000,697304560,5210,5210,5210,5200,127
|
|
20240403,095900,696644110,5200,5190,5200,5180,434
|
|
20240403,095800,694387830,5190,5200,5200,5190,219
|
|
20240403,095700,693251100,5200,5190,5200,5190,112
|
|
20240403,095600,692669710,5190,5190,5190,5190,5
|
|
20240403,095500,692643760,5190,5170,5190,5170,1078
|
|
20240403,095400,687066200,5180,5180,5180,5160,1279
|
|
20240403,095300,680453730,5180,5170,5180,5160,824
|
|
20240403,095200,676194580,5170,5180,5180,5170,521
|
|
20240403,095100,673500400,5180,5180,5180,5170,649
|
|
20240403,095000,670143060,5180,5200,5200,5180,685
|
|
20240403,094900,666593690,5180,5190,5200,5180,1348
|
|
20240403,094800,659606080,5200,5200,5200,5190,484
|
|
20240403,094700,657094040,5200,5220,5220,5200,3485
|
|
20240403,094600,638971480,5220,5220,5220,5220,1135
|
|
20240403,094500,633046780,5220,5220,5220,5220,159
|
|
20240403,094400,632216800,5220,5230,5230,5210,617
|
|
20240403,094300,629001130,5230,5220,5230,5220,1205
|
|
20240403,094200,622699020,5230,5230,5230,5200,1160
|
|
20240403,094100,616632250,5230,5210,5230,5210,1899
|
|
20240403,094000,606709440,5230,5230,5230,5220,588
|
|
20240403,093900,603638550,5230,5240,5240,5220,1056
|
|
20240403,093800,598116380,5240,5230,5240,5220,5027
|
|
20240403,093700,571792510,5220,5230,5230,5210,2580
|
|
20240403,093600,558316210,5210,5230,5240,5210,2565
|
|
20240403,093500,544901220,5230,5210,5230,5200,7471
|
|
20240403,093400,505947820,5210,5200,5210,5200,1037
|
|
20240403,093300,500555390,5200,5210,5210,5190,451
|
|
20240403,093200,498210280,5210,5210,5210,5190,5675
|
|
20240403,093100,468686490,5220,5220,5220,5210,26
|
|
20240403,093000,468550780,5220,5200,5220,5200,5288
|
|
20240403,092900,440998900,5200,5200,5200,5200,1223
|
|
20240403,092800,434639300,5200,5150,5200,5140,9255
|
|
20240403,092700,386689450,5140,5140,5140,5140,56
|
|
20240403,092600,386401610,5140,5140,5140,5130,272
|
|
20240403,092500,385004230,5130,5130,5130,5130,200
|
|
20240403,092400,383978230,5130,5140,5140,5130,4278
|
|
20240403,092300,362019650,5150,5140,5150,5140,220
|
|
20240403,092200,360888650,5150,5150,5150,5150,1759
|
|
20240403,092100,351829800,5150,5150,5150,5150,498
|
|
20240403,092000,349265100,5150,5150,5150,5150,52
|
|
20240403,091900,348997300,5150,5150,5150,5150,0
|
|
20240403,091800,348997300,5150,5150,5150,5140,252
|
|
20240403,091700,347701500,5140,5150,5150,5130,922
|
|
20240403,091600,342970420,5140,5140,5150,5140,1004
|
|
20240403,091500,337809850,5150,5160,5160,5150,330
|
|
20240403,091400,336109340,5160,5160,5160,5150,278
|
|
20240403,091300,334675040,5160,5150,5160,5150,256
|
|
20240403,091200,333356330,5150,5150,5150,5150,133
|
|
20240403,091100,332671380,5160,5160,5160,5160,787
|
|
20240403,091000,328610460,5170,5170,5170,5160,368
|
|
20240403,090900,326707910,5170,5170,5170,5160,83
|
|
20240403,090800,326278820,5170,5180,5190,5170,1475
|
|
20240403,090700,318637280,5180,5190,5190,5180,3763
|
|
20240403,090600,299118900,5190,5180,5200,5170,10570
|
|
20240403,090500,244280380,5180,5140,5180,5140,16473
|
|
20240403,090400,159333260,5150,5140,5150,5130,7074
|
|
20240403,090300,122920580,5140,5130,5140,5130,12381
|
|
20240403,090200,59348790,5120,5120,5120,5120,5114
|
|
20240403,090100,33165110,5100,5100,5100,5100,120
|
|
20240403,090000,32553110,5090,5100,5120,5090,6383
|