574 lines
28 KiB
CSV
574 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,183100,1866484920,5360,5360,5360,5360,10614
|
|
20240405,183000,1866484920,5360,5360,5360,5360,0
|
|
20240405,182900,1866484920,5360,5360,5360,5360,0
|
|
20240405,182800,1866484920,5360,5360,5360,5360,0
|
|
20240405,182700,1866484920,5360,5360,5360,5360,0
|
|
20240405,182600,1866484920,5360,5360,5360,5360,0
|
|
20240405,182500,1866484920,5360,5360,5360,5360,0
|
|
20240405,182400,1866484920,5360,5360,5360,5360,0
|
|
20240405,182300,1866484920,5360,5360,5360,5360,0
|
|
20240405,182200,1866484920,5360,5360,5360,5360,0
|
|
20240405,182100,1866484920,5360,5360,5360,5360,0
|
|
20240405,182000,1866484920,5360,5360,5360,5360,0
|
|
20240405,181900,1866484920,5360,5360,5360,5360,0
|
|
20240405,181800,1866484920,5360,5360,5360,5360,0
|
|
20240405,181700,1866484920,5360,5360,5360,5360,0
|
|
20240405,181600,1866484920,5360,5360,5360,5360,0
|
|
20240405,181500,1866484920,5360,5360,5360,5360,0
|
|
20240405,181400,1866484920,5360,5360,5360,5360,0
|
|
20240405,181300,1866484920,5360,5360,5360,5360,0
|
|
20240405,181200,1866484920,5360,5360,5360,5360,0
|
|
20240405,181100,1866484920,5360,5360,5360,5360,0
|
|
20240405,181000,1866484920,5360,5360,5360,5360,0
|
|
20240405,180900,1866484920,5360,5360,5360,5360,0
|
|
20240405,180800,1866484920,5360,5360,5360,5360,0
|
|
20240405,180700,1866484920,5360,5360,5360,5360,0
|
|
20240405,180600,1866484920,5360,5360,5360,5360,0
|
|
20240405,180500,1866484920,5360,5360,5360,5360,0
|
|
20240405,180400,1866484920,5360,5360,5360,5360,0
|
|
20240405,180300,1866484920,5360,5360,5360,5360,0
|
|
20240405,180200,1866484920,5360,5360,5360,5360,0
|
|
20240405,180100,1866484920,5360,5360,5360,5360,10614
|
|
20240405,180000,1866484920,5360,5360,5360,5360,0
|
|
20240405,175900,1866484920,5360,5360,5360,5360,0
|
|
20240405,175800,1866484920,5360,5360,5360,5360,0
|
|
20240405,175700,1866484920,5360,5360,5360,5360,0
|
|
20240405,175600,1866484920,5360,5360,5360,5360,0
|
|
20240405,175500,1866484920,5360,5360,5360,5360,0
|
|
20240405,175400,1866484920,5360,5360,5360,5360,0
|
|
20240405,175300,1866484920,5360,5360,5360,5360,0
|
|
20240405,175200,1866484920,5360,5360,5360,5360,0
|
|
20240405,175100,1866484920,5360,5360,5360,5360,0
|
|
20240405,175000,1866484920,5360,5360,5360,5360,0
|
|
20240405,174900,1866484920,5360,5360,5360,5360,0
|
|
20240405,174800,1866484920,5360,5360,5360,5360,0
|
|
20240405,174700,1866484920,5360,5360,5360,5360,0
|
|
20240405,174600,1866484920,5360,5360,5360,5360,0
|
|
20240405,174500,1866484920,5360,5360,5360,5360,0
|
|
20240405,174400,1866484920,5360,5360,5360,5360,0
|
|
20240405,174300,1866484920,5360,5360,5360,5360,0
|
|
20240405,174200,1866484920,5360,5360,5360,5360,0
|
|
20240405,174100,1866484920,5360,5360,5360,5360,0
|
|
20240405,174000,1866484920,5360,5360,5360,5360,0
|
|
20240405,173900,1866484920,5360,5360,5360,5360,0
|
|
20240405,173800,1866484920,5360,5360,5360,5360,0
|
|
20240405,173700,1866484920,5360,5360,5360,5360,0
|
|
20240405,173600,1866484920,5360,5360,5360,5360,0
|
|
20240405,173500,1866484920,5360,5360,5360,5360,0
|
|
20240405,173400,1866484920,5360,5360,5360,5360,0
|
|
20240405,173300,1866484920,5360,5360,5360,5360,0
|
|
20240405,173200,1866484920,5360,5360,5360,5360,0
|
|
20240405,173100,1866484920,5360,5360,5360,5360,10614
|
|
20240405,173000,1866484920,5360,5360,5360,5360,0
|
|
20240405,172900,1866484920,5360,5360,5360,5360,0
|
|
20240405,172800,1866484920,5360,5360,5360,5360,0
|
|
20240405,172700,1866484920,5360,5360,5360,5360,0
|
|
20240405,172600,1866484920,5360,5360,5360,5360,0
|
|
20240405,172500,1866484920,5360,5360,5360,5360,0
|
|
20240405,172400,1866484920,5360,5360,5360,5360,0
|
|
20240405,172300,1866484920,5360,5360,5360,5360,0
|
|
20240405,172200,1866484920,5360,5360,5360,5360,0
|
|
20240405,172100,1866484920,5360,5360,5360,5360,0
|
|
20240405,172000,1866484920,5360,5360,5360,5360,0
|
|
20240405,171900,1866484920,5360,5360,5360,5360,0
|
|
20240405,171800,1866484920,5360,5360,5360,5360,0
|
|
20240405,171700,1866484920,5360,5360,5360,5360,0
|
|
20240405,171600,1866484920,5360,5360,5360,5360,0
|
|
20240405,171500,1866484920,5360,5360,5360,5360,0
|
|
20240405,171400,1866484920,5360,5360,5360,5360,0
|
|
20240405,171300,1866484920,5360,5360,5360,5360,0
|
|
20240405,171200,1866484920,5360,5360,5360,5360,0
|
|
20240405,171100,1866484920,5360,5360,5360,5360,0
|
|
20240405,171000,1866484920,5360,5360,5360,5360,0
|
|
20240405,170900,1866484920,5360,5360,5360,5360,0
|
|
20240405,170800,1866484920,5360,5360,5360,5360,0
|
|
20240405,170700,1866484920,5360,5360,5360,5360,0
|
|
20240405,170600,1866484920,5360,5360,5360,5360,0
|
|
20240405,170500,1866484920,5360,5360,5360,5360,0
|
|
20240405,170400,1866484920,5360,5360,5360,5360,0
|
|
20240405,170300,1866484920,5360,5360,5360,5360,0
|
|
20240405,170200,1866484920,5360,5360,5360,5360,0
|
|
20240405,170100,1866484920,5360,5360,5360,5360,10614
|
|
20240405,170000,1866484920,5360,5360,5360,5360,0
|
|
20240405,165900,1866484920,5360,5360,5360,5360,0
|
|
20240405,165800,1866484920,5360,5360,5360,5360,0
|
|
20240405,165700,1866484920,5360,5360,5360,5360,0
|
|
20240405,165600,1866484920,5360,5360,5360,5360,0
|
|
20240405,165500,1866484920,5360,5360,5360,5360,0
|
|
20240405,165400,1866484920,5360,5360,5360,5360,0
|
|
20240405,165300,1866484920,5360,5360,5360,5360,0
|
|
20240405,165200,1866484920,5360,5360,5360,5360,0
|
|
20240405,165100,1866484920,5360,5360,5360,5360,0
|
|
20240405,165000,1866484920,5360,5360,5360,5360,0
|
|
20240405,164900,1866484920,5360,5360,5360,5360,0
|
|
20240405,164800,1866484920,5360,5360,5360,5360,0
|
|
20240405,164700,1866484920,5360,5360,5360,5360,0
|
|
20240405,164600,1866484920,5360,5360,5360,5360,0
|
|
20240405,164500,1866484920,5360,5360,5360,5360,0
|
|
20240405,164400,1866484920,5360,5360,5360,5360,0
|
|
20240405,164300,1866484920,5360,5360,5360,5360,0
|
|
20240405,164200,1866484920,5360,5360,5360,5360,0
|
|
20240405,164100,1866484920,5360,5360,5360,5360,0
|
|
20240405,164000,1866484920,5360,5360,5360,5360,0
|
|
20240405,163900,1866484920,5360,5360,5360,5360,0
|
|
20240405,163800,1866484920,5360,5360,5360,5360,0
|
|
20240405,163700,1866484920,5360,5360,5360,5360,0
|
|
20240405,163600,1866484920,5360,5360,5360,5360,0
|
|
20240405,163500,1866484920,5360,5360,5360,5360,0
|
|
20240405,163400,1866484920,5360,5360,5360,5360,0
|
|
20240405,163300,1866484920,5360,5360,5360,5360,0
|
|
20240405,163200,1866484920,5360,5360,5360,5360,0
|
|
20240405,163100,1866484920,5360,5360,5360,5360,10614
|
|
20240405,163000,1866484920,5360,5360,5360,5360,0
|
|
20240405,162900,1866484920,5360,5360,5360,5360,0
|
|
20240405,162800,1866484920,5360,5360,5360,5360,0
|
|
20240405,162700,1866484920,5360,5360,5360,5360,0
|
|
20240405,162600,1866484920,5360,5360,5360,5360,0
|
|
20240405,162500,1866484920,5360,5360,5360,5360,0
|
|
20240405,162400,1866484920,5360,5360,5360,5360,0
|
|
20240405,162300,1866484920,5360,5360,5360,5360,0
|
|
20240405,162200,1866484920,5360,5360,5360,5360,0
|
|
20240405,162100,1866484920,5360,5360,5360,5360,0
|
|
20240405,162000,1866484920,5360,5360,5360,5360,0
|
|
20240405,161900,1866484920,5360,5360,5360,5360,0
|
|
20240405,161800,1866484920,5360,5360,5360,5360,0
|
|
20240405,161700,1866484920,5360,5360,5360,5360,0
|
|
20240405,161600,1866484920,5360,5360,5360,5360,0
|
|
20240405,161500,1866484920,5360,5360,5360,5360,0
|
|
20240405,161400,1866484920,5360,5360,5360,5360,0
|
|
20240405,161300,1866484920,5360,5360,5360,5360,0
|
|
20240405,161200,1866484920,5360,5360,5360,5360,0
|
|
20240405,161100,1866484920,5360,5360,5360,5360,0
|
|
20240405,161000,1866484920,5360,5360,5360,5360,0
|
|
20240405,160900,1866484920,5360,5360,5360,5360,0
|
|
20240405,160800,1866484920,5360,5360,5360,5360,0
|
|
20240405,160700,1866484920,5360,5360,5360,5360,0
|
|
20240405,160600,1866484920,5360,5360,5360,5360,0
|
|
20240405,160500,1866484920,5360,5360,5360,5360,0
|
|
20240405,160400,1866484920,5360,5360,5360,5360,0
|
|
20240405,160300,1866484920,5360,5360,5360,5360,0
|
|
20240405,160200,1866484920,5360,5360,5360,5360,0
|
|
20240405,160100,1866484920,5360,5360,5360,5360,10614
|
|
20240405,160000,1866484920,5360,5360,5360,5360,0
|
|
20240405,155900,1866484920,5360,5360,5360,5360,0
|
|
20240405,155800,1866484920,5360,5360,5360,5360,0
|
|
20240405,155700,1866484920,5360,5360,5360,5360,0
|
|
20240405,155600,1866484920,5360,5360,5360,5360,0
|
|
20240405,155500,1866484920,5360,5360,5360,5360,0
|
|
20240405,155400,1866484920,5360,5360,5360,5360,0
|
|
20240405,155300,1866484920,5360,5360,5360,5360,0
|
|
20240405,155200,1866484920,5360,5360,5360,5360,0
|
|
20240405,155100,1866484920,5360,5360,5360,5360,0
|
|
20240405,155000,1866484920,5360,5360,5360,5360,0
|
|
20240405,154900,1866484920,5360,5360,5360,5360,0
|
|
20240405,154800,1866484920,5360,5360,5360,5360,0
|
|
20240405,154700,1866484920,5360,5360,5360,5360,0
|
|
20240405,154600,1866484920,5360,5360,5360,5360,0
|
|
20240405,154500,1866484920,5360,5360,5360,5360,0
|
|
20240405,154400,1866484920,5360,5360,5360,5360,0
|
|
20240405,154300,1866484920,5360,5360,5360,5360,0
|
|
20240405,154200,1866484920,5360,5360,5360,5360,0
|
|
20240405,154100,1866484920,5360,5360,5360,5360,0
|
|
20240405,154000,1866484920,5360,5360,5360,5360,0
|
|
20240405,153900,1866484920,5360,5360,5360,5360,0
|
|
20240405,153800,1866484920,5360,5360,5360,5360,0
|
|
20240405,153700,1866484920,5360,5360,5360,5360,0
|
|
20240405,153600,1866484920,5360,5360,5360,5360,0
|
|
20240405,153500,1866484920,5360,5360,5360,5360,0
|
|
20240405,153400,1866484920,5360,5360,5360,5360,0
|
|
20240405,153300,1866484920,5360,5360,5360,5360,0
|
|
20240405,153200,1866484920,5360,5360,5360,5360,0
|
|
20240405,153100,1866484920,5360,5360,5360,5360,10614
|
|
20240405,153000,1866484920,5360,5360,5360,5360,10614
|
|
20240405,152900,1809593880,5310,5310,5310,5310,0
|
|
20240405,152800,1809593880,5310,5310,5310,5310,0
|
|
20240405,152700,1809593880,5310,5310,5310,5310,0
|
|
20240405,152600,1809593880,5310,5310,5310,5310,0
|
|
20240405,152500,1809593880,5310,5310,5310,5310,0
|
|
20240405,152400,1809593880,5310,5310,5310,5310,0
|
|
20240405,152300,1809593880,5310,5310,5310,5310,0
|
|
20240405,152200,1809593880,5310,5310,5310,5310,0
|
|
20240405,152100,1809593880,5310,5310,5310,5310,0
|
|
20240405,152000,1809593880,5310,5310,5310,5310,0
|
|
20240405,151900,1809593880,5310,5300,5310,5300,291
|
|
20240405,151800,1808051530,5300,5310,5310,5300,15
|
|
20240405,151700,1807971890,5300,5310,5310,5290,35
|
|
20240405,151600,1807786710,5280,5300,5300,5280,4601
|
|
20240405,151500,1783433330,5310,5320,5320,5300,467
|
|
20240405,151400,1780956540,5300,5310,5310,5300,953
|
|
20240405,151300,1775904640,5320,5310,5330,5300,2011
|
|
20240405,151200,1765215380,5320,5310,5320,5310,146
|
|
20240405,151100,1764439660,5320,5320,5320,5320,270
|
|
20240405,151000,1763003260,5330,5330,5330,5330,0
|
|
20240405,150900,1763003260,5330,5330,5330,5330,1
|
|
20240405,150800,1762997930,5320,5330,5330,5320,112
|
|
20240405,150700,1762401970,5320,5320,5330,5310,1356
|
|
20240405,150600,1755188420,5310,5310,5310,5310,560
|
|
20240405,150500,1752214820,5320,5320,5320,5320,913
|
|
20240405,150400,1747357660,5320,5320,5320,5320,48
|
|
20240405,150300,1747102300,5320,5320,5320,5310,1377
|
|
20240405,150200,1739781160,5320,5320,5320,5320,102
|
|
20240405,150100,1739238520,5320,5320,5320,5320,0
|
|
20240405,150000,1739238520,5320,5310,5320,5300,254
|
|
20240405,145900,1737889600,5310,5300,5310,5300,524
|
|
20240405,145800,1735112160,5310,5310,5310,5310,188
|
|
20240405,145700,1734113880,5300,5300,5300,5300,119
|
|
20240405,145600,1733483180,5310,5310,5310,5310,0
|
|
20240405,145500,1733483180,5310,5310,5310,5310,170
|
|
20240405,145400,1732580480,5310,5310,5310,5310,0
|
|
20240405,145300,1732580480,5310,5310,5310,5310,1
|
|
20240405,145200,1732575170,5300,5300,5300,5290,540
|
|
20240405,145100,1729713210,5290,5290,5300,5290,445
|
|
20240405,145000,1727355450,5290,5290,5290,5290,0
|
|
20240405,144900,1727355450,5290,5290,5290,5290,800
|
|
20240405,144800,1723123450,5300,5300,5300,5300,2
|
|
20240405,144700,1723112850,5300,5300,5300,5300,3
|
|
20240405,144600,1723096950,5300,5300,5300,5300,0
|
|
20240405,144500,1723096950,5300,5290,5300,5290,72
|
|
20240405,144400,1722715950,5290,5300,5300,5290,945
|
|
20240405,144300,1717711100,5300,5300,5300,5300,0
|
|
20240405,144200,1717711100,5300,5300,5300,5300,0
|
|
20240405,144100,1717711100,5300,5300,5300,5300,0
|
|
20240405,144000,1717711100,5300,5300,5300,5300,1004
|
|
20240405,143900,1712389900,5310,5300,5310,5300,373
|
|
20240405,143800,1710411000,5310,5310,5310,5310,0
|
|
20240405,143700,1710411000,5310,5310,5310,5310,100
|
|
20240405,143600,1709880000,5320,5320,5320,5320,1
|
|
20240405,143500,1709874680,5320,5320,5320,5320,0
|
|
20240405,143400,1709874680,5320,5310,5320,5310,383
|
|
20240405,143300,1707838120,5320,5320,5320,5320,1005
|
|
20240405,143200,1702491520,5320,5320,5320,5320,1
|
|
20240405,143100,1702486200,5300,5300,5300,5300,0
|
|
20240405,143000,1702486200,5300,5300,5300,5300,9
|
|
20240405,142900,1702438500,5300,5300,5300,5300,12
|
|
20240405,142800,1702374900,5300,5300,5300,5300,0
|
|
20240405,142700,1702374900,5300,5300,5300,5300,0
|
|
20240405,142600,1702374900,5300,5290,5300,5290,1030
|
|
20240405,142500,1696917400,5290,5290,5290,5290,244
|
|
20240405,142400,1695626640,5300,5300,5300,5300,10
|
|
20240405,142300,1695573640,5290,5300,5300,5290,1364
|
|
20240405,142200,1688345200,5300,5300,5300,5300,1
|
|
20240405,142100,1688339900,5300,5300,5300,5300,1
|
|
20240405,142000,1688334600,5320,5300,5320,5300,2
|
|
20240405,141900,1688323980,5320,5320,5320,5320,36
|
|
20240405,141800,1688132460,5320,5320,5320,5320,100
|
|
20240405,141700,1687600460,5320,5320,5320,5320,0
|
|
20240405,141600,1687600460,5320,5320,5320,5320,0
|
|
20240405,141500,1687600460,5320,5320,5320,5320,1
|
|
20240405,141400,1687595140,5340,5340,5340,5340,0
|
|
20240405,141300,1687595140,5340,5340,5340,5340,2
|
|
20240405,141200,1687584460,5340,5340,5340,5340,300
|
|
20240405,141100,1685982460,5340,5320,5340,5300,351
|
|
20240405,141000,1684120900,5340,5350,5350,5330,1126
|
|
20240405,140900,1678118990,5350,5340,5350,5340,3114
|
|
20240405,140800,1661466660,5340,5300,5340,5300,3038
|
|
20240405,140700,1645293840,5310,5310,5310,5310,0
|
|
20240405,140600,1645293840,5310,5310,5310,5310,607
|
|
20240405,140500,1642070670,5310,5310,5310,5310,2500
|
|
20240405,140400,1628795670,5310,5310,5310,5310,0
|
|
20240405,140300,1628795670,5310,5310,5310,5310,644
|
|
20240405,140200,1625376030,5310,5310,5310,5310,0
|
|
20240405,140100,1625376030,5310,5310,5310,5310,0
|
|
20240405,140000,1625376030,5310,5310,5310,5310,783
|
|
20240405,135900,1621218300,5310,5310,5310,5310,0
|
|
20240405,135800,1621218300,5310,5310,5310,5310,0
|
|
20240405,135700,1621218300,5310,5310,5310,5310,1
|
|
20240405,135600,1621212990,5290,5300,5310,5290,3
|
|
20240405,135500,1621197090,5290,5280,5310,5280,7
|
|
20240405,135400,1621160020,5310,5310,5310,5310,1
|
|
20240405,135300,1621154710,5280,5300,5310,5280,4
|
|
20240405,135200,1621133520,5290,5290,5290,5290,6570
|
|
20240405,135100,1586378220,5290,5280,5290,5280,127
|
|
20240405,135000,1585707650,5270,5270,5270,5270,6
|
|
20240405,134900,1585676030,5280,5280,5280,5280,0
|
|
20240405,134800,1585676030,5280,5280,5280,5280,0
|
|
20240405,134700,1585676030,5280,5280,5280,5280,41
|
|
20240405,134600,1585459550,5290,5290,5290,5290,1
|
|
20240405,134500,1585454260,5290,5270,5290,5270,1114
|
|
20240405,134400,1579574410,5270,5270,5270,5270,100
|
|
20240405,134300,1579047410,5270,5270,5270,5270,25
|
|
20240405,134200,1578915660,5280,5280,5280,5260,863
|
|
20240405,134100,1574367850,5280,5280,5280,5280,210
|
|
20240405,134000,1573259050,5280,5290,5290,5280,451
|
|
20240405,133900,1570877760,5280,5280,5290,5280,495
|
|
20240405,133800,1568263960,5290,5290,5290,5290,1836
|
|
20240405,133700,1558551520,5300,5300,5300,5300,0
|
|
20240405,133600,1558551520,5300,5300,5300,5300,19
|
|
20240405,133500,1558450820,5290,5300,5300,5290,507
|
|
20240405,133400,1555764920,5300,5300,5300,5300,113
|
|
20240405,133300,1555166020,5290,5300,5300,5290,60
|
|
20240405,133200,1554848120,5300,5300,5300,5300,624
|
|
20240405,133100,1551540920,5300,5300,5300,5300,0
|
|
20240405,133000,1551540920,5300,5300,5300,5300,79
|
|
20240405,132900,1551122220,5300,5300,5300,5300,566
|
|
20240405,132800,1548122420,5310,5310,5310,5310,0
|
|
20240405,132700,1548122420,5310,5310,5310,5310,4
|
|
20240405,132600,1548101180,5310,5310,5310,5310,0
|
|
20240405,132500,1548101180,5310,5310,5310,5310,201
|
|
20240405,132400,1547033870,5300,5300,5300,5300,24
|
|
20240405,132300,1546906670,5300,5300,5300,5300,0
|
|
20240405,132200,1546906670,5300,5290,5300,5290,174
|
|
20240405,132100,1545985170,5290,5310,5310,5290,1148
|
|
20240405,132000,1539901270,5300,5300,5300,5300,93
|
|
20240405,131900,1539408370,5310,5310,5310,5310,2
|
|
20240405,131800,1539397750,5300,5300,5310,5300,1521
|
|
20240405,131700,1531336350,5300,5300,5300,5300,0
|
|
20240405,131600,1531336350,5300,5300,5300,5300,10
|
|
20240405,131500,1531283350,5300,5310,5310,5300,3500
|
|
20240405,131400,1512732800,5300,5310,5310,5300,251
|
|
20240405,131300,1511401720,5320,5310,5320,5310,72
|
|
20240405,131200,1511019390,5320,5320,5320,5320,0
|
|
20240405,131100,1511019390,5320,5310,5320,5310,59
|
|
20240405,131000,1510705800,5320,5300,5320,5300,317
|
|
20240405,130900,1509025680,5310,5310,5310,5310,1684
|
|
20240405,130800,1500083640,5310,5310,5310,5310,0
|
|
20240405,130700,1500083640,5310,5310,5310,5310,20
|
|
20240405,130600,1499977440,5310,5310,5310,5310,0
|
|
20240405,130500,1499977440,5310,5310,5310,5310,55
|
|
20240405,130400,1499685390,5310,5310,5310,5310,74
|
|
20240405,130300,1499292450,5320,5320,5320,5320,30
|
|
20240405,130200,1499132850,5320,5320,5320,5320,0
|
|
20240405,130100,1499132850,5320,5320,5320,5320,21
|
|
20240405,130000,1499021130,5320,5320,5320,5320,0
|
|
20240405,125900,1499021130,5320,5320,5320,5320,0
|
|
20240405,125800,1499021130,5320,5320,5320,5320,0
|
|
20240405,125700,1499021130,5320,5320,5320,5320,0
|
|
20240405,125600,1499021130,5320,5320,5320,5320,1
|
|
20240405,125500,1499015810,5310,5310,5310,5310,1
|
|
20240405,125400,1499010500,5310,5310,5310,5310,52
|
|
20240405,125300,1498734380,5320,5310,5320,5310,121
|
|
20240405,125200,1498091110,5310,5310,5310,5310,366
|
|
20240405,125100,1496147650,5320,5320,5320,5320,55
|
|
20240405,125000,1495855050,5310,5320,5320,5310,550
|
|
20240405,124900,1492934010,5320,5320,5320,5320,55
|
|
20240405,124800,1492641410,5340,5330,5340,5310,3355
|
|
20240405,124700,1474808520,5330,5330,5330,5330,0
|
|
20240405,124600,1474808520,5330,5330,5330,5330,7
|
|
20240405,124500,1474771210,5330,5330,5330,5330,0
|
|
20240405,124400,1474771210,5330,5330,5330,5330,500
|
|
20240405,124300,1472106210,5320,5320,5340,5320,61
|
|
20240405,124200,1471781670,5320,5320,5320,5320,953
|
|
20240405,124100,1466711710,5320,5320,5320,5320,0
|
|
20240405,124000,1466711710,5320,5320,5320,5320,192
|
|
20240405,123900,1465690270,5320,5320,5320,5320,1154
|
|
20240405,123800,1459550990,5330,5330,5330,5330,4618
|
|
20240405,123700,1434937050,5330,5330,5330,5330,0
|
|
20240405,123600,1434937050,5330,5330,5330,5330,248
|
|
20240405,123500,1433615210,5340,5340,5340,5340,0
|
|
20240405,123400,1433615210,5340,5340,5340,5340,626
|
|
20240405,123300,1430272370,5340,5340,5340,5340,671
|
|
20240405,123200,1426689230,5350,5350,5350,5350,202
|
|
20240405,123100,1425608530,5350,5340,5350,5340,6
|
|
20240405,123000,1425576480,5350,5340,5350,5340,29
|
|
20240405,122900,1425421600,5350,5350,5350,5350,27
|
|
20240405,122800,1425277150,5350,5350,5350,5350,24
|
|
20240405,122700,1425148750,5340,5350,5350,5340,53
|
|
20240405,122600,1424865230,5340,5340,5340,5340,312
|
|
20240405,122500,1423199150,5350,5350,5350,5350,10
|
|
20240405,122400,1423145650,5350,5350,5350,5350,2
|
|
20240405,122300,1423134950,5350,5330,5350,5330,4078
|
|
20240405,122200,1401358900,5330,5330,5330,5330,0
|
|
20240405,122100,1401358900,5330,5340,5340,5330,17
|
|
20240405,122000,1401268280,5340,5330,5340,5320,1643
|
|
20240405,121900,1392525030,5340,5340,5340,5340,6
|
|
20240405,121800,1392492990,5340,5330,5340,5330,168
|
|
20240405,121700,1391597520,5340,5340,5340,5330,93
|
|
20240405,121600,1391101210,5340,5340,5340,5340,0
|
|
20240405,121500,1391101210,5340,5330,5340,5330,509
|
|
20240405,121400,1388383240,5330,5330,5330,5330,100
|
|
20240405,121300,1387850240,5340,5340,5340,5340,2212
|
|
20240405,121200,1376038160,5320,5320,5320,5320,78
|
|
20240405,121100,1375623200,5340,5340,5340,5340,0
|
|
20240405,121000,1375623200,5340,5340,5340,5340,0
|
|
20240405,120900,1375623200,5340,5340,5340,5340,468
|
|
20240405,120800,1373124080,5340,5340,5340,5340,200
|
|
20240405,120700,1372056080,5340,5340,5340,5340,0
|
|
20240405,120600,1372056080,5340,5340,5340,5340,6
|
|
20240405,120500,1372024040,5320,5320,5320,5320,31
|
|
20240405,120400,1371859120,5320,5330,5330,5320,332
|
|
20240405,120300,1370090880,5330,5330,5340,5330,134
|
|
20240405,120200,1369376640,5330,5340,5340,5330,69
|
|
20240405,120100,1369008830,5340,5340,5340,5340,15
|
|
20240405,120000,1368928730,5340,5340,5340,5330,15
|
|
20240405,115900,1368848640,5340,5340,5340,5340,83
|
|
20240405,115800,1368405420,5340,5340,5340,5340,221
|
|
20240405,115700,1367225280,5340,5340,5340,5340,109
|
|
20240405,115600,1366643220,5340,5330,5340,5330,965
|
|
20240405,115500,1361499580,5330,5330,5330,5330,11
|
|
20240405,115400,1361440950,5340,5340,5340,5340,0
|
|
20240405,115300,1361440950,5340,5330,5340,5330,7
|
|
20240405,115200,1361403620,5330,5340,5340,5330,611
|
|
20240405,115100,1358146880,5340,5340,5340,5340,57
|
|
20240405,115000,1357842500,5340,5340,5340,5340,125
|
|
20240405,114900,1357175000,5340,5330,5340,5330,12
|
|
20240405,114800,1357110930,5330,5330,5330,5320,1846
|
|
20240405,114700,1347285400,5340,5340,5340,5330,460
|
|
20240405,114600,1344829650,5340,5340,5340,5340,0
|
|
20240405,114500,1344829650,5340,5340,5340,5340,10
|
|
20240405,114400,1344776250,5340,5340,5340,5340,82
|
|
20240405,114300,1344338370,5320,5320,5320,5320,110
|
|
20240405,114200,1343753170,5320,5320,5320,5320,2230
|
|
20240405,114100,1331889570,5320,5330,5330,5320,229
|
|
20240405,114000,1330669600,5340,5340,5340,5340,0
|
|
20240405,113900,1330669600,5340,5340,5340,5340,2
|
|
20240405,113800,1330658920,5340,5340,5340,5340,383
|
|
20240405,113700,1328613700,5320,5340,5340,5320,3004
|
|
20240405,113600,1312627870,5320,5320,5340,5320,1136
|
|
20240405,113500,1306584110,5320,5320,5340,5320,1056
|
|
20240405,113400,1300946190,5320,5330,5330,5320,242
|
|
20240405,113300,1299657020,5330,5330,5330,5330,32
|
|
20240405,113200,1299486460,5330,5330,5330,5330,1334
|
|
20240405,113100,1292376240,5340,5340,5340,5340,288
|
|
20240405,113000,1290838320,5340,5340,5340,5340,0
|
|
20240405,112900,1290838320,5340,5340,5340,5340,50
|
|
20240405,112800,1290571320,5340,5340,5340,5340,538
|
|
20240405,112700,1287698400,5330,5330,5330,5330,0
|
|
20240405,112600,1287698400,5330,5330,5330,5330,0
|
|
20240405,112500,1287698400,5330,5330,5330,5330,0
|
|
20240405,112400,1287698400,5330,5330,5330,5330,0
|
|
20240405,112300,1287698400,5330,5340,5350,5330,676
|
|
20240405,112200,1284091250,5340,5340,5340,5340,200
|
|
20240405,112100,1283023250,5340,5340,5340,5340,115
|
|
20240405,112000,1282409150,5340,5340,5340,5340,1023
|
|
20240405,111900,1276946330,5340,5340,5340,5340,0
|
|
20240405,111800,1276946330,5340,5340,5340,5340,0
|
|
20240405,111700,1276946330,5340,5340,5340,5340,290
|
|
20240405,111600,1275397730,5330,5330,5340,5330,1381
|
|
20240405,111500,1268023370,5330,5340,5340,5330,2102
|
|
20240405,111400,1256799670,5350,5340,5350,5340,133
|
|
20240405,111300,1256089400,5340,5340,5340,5340,10
|
|
20240405,111200,1256036000,5350,5350,5350,5350,15
|
|
20240405,111100,1255955750,5350,5350,5350,5340,1068
|
|
20240405,111000,1250241980,5350,5360,5360,5350,80
|
|
20240405,110900,1249813480,5360,5360,5360,5360,0
|
|
20240405,110800,1249813480,5360,5360,5360,5360,2
|
|
20240405,110700,1249802760,5360,5360,5360,5360,1
|
|
20240405,110600,1249797400,5370,5370,5370,5370,10
|
|
20240405,110500,1249743700,5370,5360,5370,5350,340
|
|
20240405,110400,1247920510,5360,5360,5360,5360,5
|
|
20240405,110300,1247893710,5370,5370,5370,5370,0
|
|
20240405,110200,1247893710,5370,5370,5370,5370,50
|
|
20240405,110100,1247625210,5370,5370,5370,5370,11
|
|
20240405,110000,1247566140,5350,5350,5350,5350,0
|
|
20240405,105900,1247566140,5350,5350,5350,5350,300
|
|
20240405,105800,1245961140,5350,5380,5380,5350,371
|
|
20240405,105700,1243970470,5390,5390,5390,5390,200
|
|
20240405,105600,1242892470,5380,5360,5380,5360,15261
|
|
20240405,105500,1160823200,5360,5350,5360,5350,1500
|
|
20240405,105400,1152797060,5360,5330,5360,5330,776
|
|
20240405,105300,1148660950,5360,5330,5360,5320,2695
|
|
20240405,105200,1134315580,5330,5330,5330,5330,108
|
|
20240405,105100,1133739940,5360,5330,5360,5330,74
|
|
20240405,105000,1133345490,5330,5340,5340,5330,881
|
|
20240405,104900,1128645610,5340,5340,5340,5340,731
|
|
20240405,104800,1124742070,5340,5340,5340,5340,237
|
|
20240405,104700,1123476490,5340,5350,5350,5340,967
|
|
20240405,104600,1118312070,5350,5350,5350,5350,377
|
|
20240405,104500,1116295120,5360,5360,5360,5360,2490
|
|
20240405,104400,1102948720,5360,5360,5360,5360,360
|
|
20240405,104300,1101019120,5360,5360,5360,5360,522
|
|
20240405,104200,1098221200,5360,5360,5360,5360,5
|
|
20240405,104100,1098194400,5370,5360,5370,5360,1567
|
|
20240405,104000,1089789570,5370,5370,5370,5370,2
|
|
20240405,103900,1089778830,5370,5380,5380,5370,7
|
|
20240405,103800,1089741230,5380,5390,5390,5380,914
|
|
20240405,103700,1084822880,5400,5350,5400,5350,2046
|
|
20240405,103600,1073798650,5350,5350,5350,5350,70
|
|
20240405,103500,1073424150,5370,5350,5370,5350,130
|
|
20240405,103400,1072727330,5340,5350,5350,5340,947
|
|
20240405,103300,1067667180,5350,5360,5360,5350,662
|
|
20240405,103200,1064122910,5370,5350,5370,5350,904
|
|
20240405,103100,1059286430,5350,5360,5360,5350,502
|
|
20240405,103000,1056595730,5360,5360,5360,5360,36
|
|
20240405,102900,1056402770,5350,5350,5360,5350,1263
|
|
20240405,102800,1049645170,5340,5370,5380,5340,3680
|
|
20240405,102700,1029877170,5340,5360,5380,5340,5188
|
|
20240405,102600,1002160180,5360,5350,5360,5350,1066
|
|
20240405,102500,996455760,5360,5360,5360,5360,321
|
|
20240405,102400,994735200,5370,5370,5370,5370,10
|
|
20240405,102300,994681500,5370,5360,5380,5360,1043
|
|
20240405,102200,989090000,5360,5360,5360,5360,42
|
|
20240405,102100,988864880,5360,5370,5370,5360,1326
|
|
20240405,102000,981745760,5380,5380,5380,5380,688
|
|
20240405,101900,978044320,5380,5380,5400,5380,644
|
|
20240405,101800,974567830,5380,5370,5380,5370,1688
|
|
20240405,101700,965503170,5370,5370,5370,5370,104
|
|
20240405,101600,964944690,5370,5360,5370,5360,1107
|
|
20240405,101500,959010650,5360,5370,5370,5360,422
|
|
20240405,101400,956747100,5380,5380,5380,5380,121
|
|
20240405,101300,956096120,5380,5380,5380,5380,2324
|
|
20240405,101200,943593000,5390,5400,5400,5390,3624
|
|
20240405,101100,924058640,5400,5400,5400,5400,746
|
|
20240405,101000,920030240,5410,5410,5410,5390,3141
|
|
20240405,100900,903058230,5410,5400,5410,5400,613
|
|
20240405,100800,899747840,5400,5410,5410,5400,50
|
|
20240405,100700,899477540,5420,5410,5420,5410,1971
|
|
20240405,100600,888814120,5410,5400,5420,5400,1321
|
|
20240405,100500,881675400,5400,5420,5420,5400,2061
|
|
20240405,100400,870522790,5420,5430,5430,5420,2309
|
|
20240405,100300,857995160,5430,5410,5440,5410,8264
|
|
20240405,100200,813145140,5410,5420,5420,5410,1300
|
|
20240405,100100,806112130,5410,5420,5430,5410,4846
|
|
20240405,100000,779850570,5420,5410,5420,5410,869
|
|
20240405,095900,775143770,5420,5420,5420,5410,4143
|
|
20240405,095800,752692720,5420,5390,5420,5390,5870
|
|
20240405,095700,720979790,5400,5380,5400,5380,3080
|
|
20240405,095600,704392940,5380,5380,5380,5380,10
|
|
20240405,095500,704339140,5360,5370,5380,5360,777
|
|
20240405,095400,700171660,5360,5360,5360,5360,28
|
|
20240405,095300,700021580,5360,5370,5370,5360,231
|
|
20240405,095200,698783370,5370,5380,5380,5350,708
|
|
20240405,095100,694990220,5370,5370,5380,5350,2612
|
|
20240405,095000,680976270,5360,5370,5370,5360,672
|
|
20240405,094900,677372870,5360,5360,5360,5350,685
|
|
20240405,094800,673701320,5360,5350,5360,5350,1271
|
|
20240405,094700,666895870,5350,5360,5380,5350,1442
|
|
20240405,094600,659172260,5380,5390,5390,5360,2904
|
|
20240405,094500,643556240,5390,5390,5390,5390,920
|
|
20240405,094400,638597440,5400,5400,5400,5380,2448
|
|
20240405,094300,625392460,5390,5390,5400,5380,2215
|
|
20240405,094200,613456130,5390,5400,5400,5390,763
|
|
20240405,094100,609342550,5400,5400,5410,5400,1209
|
|
20240405,094000,602812950,5390,5400,5400,5390,1020
|
|
20240405,093900,597308960,5390,5410,5410,5390,2485
|
|
20240405,093800,583887640,5400,5430,5430,5400,4803
|
|
20240405,093700,557880660,5430,5420,5440,5420,7416
|
|
20240405,093600,517621880,5420,5380,5420,5380,3670
|
|
20240405,093500,497792970,5390,5390,5390,5380,3114
|
|
20240405,093400,481010010,5400,5400,5400,5400,687
|
|
20240405,093300,477300210,5410,5410,5410,5400,1704
|
|
20240405,093200,468088340,5420,5420,5430,5410,6228
|
|
20240405,093100,434328810,5410,5380,5430,5360,14007
|
|
20240405,093000,358707040,5370,5380,5390,5370,13889
|
|
20240405,092900,284003090,5370,5350,5380,5350,9715
|
|
20240405,092800,231858510,5350,5310,5360,5310,5957
|
|
20240405,092700,200108000,5300,5310,5310,5300,479
|
|
20240405,092600,197568300,5310,5300,5310,5300,218
|
|
20240405,092500,196410790,5310,5300,5310,5290,4020
|
|
20240405,092400,175104950,5300,5290,5300,5290,1856
|
|
20240405,092300,165286690,5290,5280,5290,5280,1164
|
|
20240405,092200,159140270,5290,5290,5300,5290,3699
|
|
20240405,092100,139572510,5300,5270,5300,5270,3407
|
|
20240405,092000,121551960,5280,5260,5280,5260,4043
|
|
20240405,091900,100222600,5250,5260,5260,5250,1937
|
|
20240405,091800,90048660,5260,5260,5260,5250,332
|
|
20240405,091700,88302840,5260,5250,5260,5250,660
|
|
20240405,091600,84833360,5250,5260,5260,5250,32
|
|
20240405,091500,84665240,5260,5270,5270,5250,1243
|
|
20240405,091400,78127760,5260,5260,5260,5260,10
|
|
20240405,091300,78075160,5260,5280,5280,5260,648
|
|
20240405,091200,74658380,5270,5270,5270,5270,30
|
|
20240405,091100,74500280,5290,5260,5290,5260,31
|
|
20240405,091000,74336320,5290,5290,5290,5290,0
|
|
20240405,090900,74336320,5290,5290,5290,5290,0
|
|
20240405,090800,74336320,5290,5290,5290,5290,56
|
|
20240405,090700,74040080,5290,5290,5300,5260,5282
|
|
20240405,090600,46122460,5290,5290,5290,5290,465
|
|
20240405,090500,43662610,5280,5280,5280,5280,1625
|
|
20240405,090400,35082610,5280,5280,5290,5280,1356
|
|
20240405,090300,27921930,5270,5260,5270,5260,1548
|
|
20240405,090200,19773170,5260,5270,5270,5260,574
|
|
20240405,090100,16751460,5240,5240,5240,5240,500
|
|
20240405,090000,14131460,5230,5230,5230,5230,1032
|