611 lines
30 KiB
CSV
611 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240422,190800,7357845010,5120,5120,5120,5120,10281
|
|
20240422,190700,7357845010,5120,5120,5120,5120,0
|
|
20240422,190600,7357845010,5120,5120,5120,5120,0
|
|
20240422,190500,7357845010,5120,5120,5120,5120,0
|
|
20240422,190400,7357845010,5120,5120,5120,5120,0
|
|
20240422,190300,7357845010,5120,5120,5120,5120,0
|
|
20240422,190200,7357845010,5120,5120,5120,5120,0
|
|
20240422,190100,7357845010,5120,5120,5120,5120,0
|
|
20240422,190000,7357845010,5120,5120,5120,5120,0
|
|
20240422,185900,7357845010,5120,5120,5120,5120,0
|
|
20240422,185800,7357845010,5120,5120,5120,5120,0
|
|
20240422,185700,7357845010,5120,5120,5120,5120,0
|
|
20240422,185600,7357845010,5120,5120,5120,5120,0
|
|
20240422,185500,7357845010,5120,5120,5120,5120,0
|
|
20240422,185400,7357845010,5120,5120,5120,5120,0
|
|
20240422,185300,7357845010,5120,5120,5120,5120,0
|
|
20240422,185200,7357845010,5120,5120,5120,5120,0
|
|
20240422,185100,7357845010,5120,5120,5120,5120,0
|
|
20240422,185000,7357845010,5120,5120,5120,5120,0
|
|
20240422,184900,7357845010,5120,5120,5120,5120,0
|
|
20240422,184800,7357845010,5120,5120,5120,5120,0
|
|
20240422,184700,7357845010,5120,5120,5120,5120,0
|
|
20240422,184600,7357845010,5120,5120,5120,5120,0
|
|
20240422,184500,7357845010,5120,5120,5120,5120,0
|
|
20240422,184400,7357845010,5120,5120,5120,5120,0
|
|
20240422,184300,7357845010,5120,5120,5120,5120,0
|
|
20240422,184200,7357845010,5120,5120,5120,5120,0
|
|
20240422,184100,7357845010,5120,5120,5120,5120,0
|
|
20240422,184000,7357845010,5120,5120,5120,5120,0
|
|
20240422,183900,7357845010,5120,5120,5120,5120,0
|
|
20240422,183800,7357845010,5120,5120,5120,5120,10281
|
|
20240422,183700,7357845010,5120,5120,5120,5120,0
|
|
20240422,183600,7357845010,5120,5120,5120,5120,0
|
|
20240422,183500,7357845010,5120,5120,5120,5120,0
|
|
20240422,183400,7357845010,5120,5120,5120,5120,0
|
|
20240422,183300,7357845010,5120,5120,5120,5120,0
|
|
20240422,183200,7357845010,5120,5120,5120,5120,0
|
|
20240422,183100,7357845010,5120,5120,5120,5120,0
|
|
20240422,183000,7357845010,5120,5120,5120,5120,0
|
|
20240422,182900,7357845010,5120,5120,5120,5120,0
|
|
20240422,182800,7357845010,5120,5120,5120,5120,0
|
|
20240422,182700,7357845010,5120,5120,5120,5120,0
|
|
20240422,182600,7357845010,5120,5120,5120,5120,0
|
|
20240422,182500,7357845010,5120,5120,5120,5120,0
|
|
20240422,182400,7357845010,5120,5120,5120,5120,0
|
|
20240422,182300,7357845010,5120,5120,5120,5120,0
|
|
20240422,182200,7357845010,5120,5120,5120,5120,0
|
|
20240422,182100,7357845010,5120,5120,5120,5120,0
|
|
20240422,182000,7357845010,5120,5120,5120,5120,0
|
|
20240422,181900,7357845010,5120,5120,5120,5120,0
|
|
20240422,181800,7357845010,5120,5120,5120,5120,0
|
|
20240422,181700,7357845010,5120,5120,5120,5120,0
|
|
20240422,181600,7357845010,5120,5120,5120,5120,0
|
|
20240422,181500,7357845010,5120,5120,5120,5120,0
|
|
20240422,181400,7357845010,5120,5120,5120,5120,0
|
|
20240422,181300,7357845010,5120,5120,5120,5120,0
|
|
20240422,181200,7357845010,5120,5120,5120,5120,0
|
|
20240422,181100,7357845010,5120,5120,5120,5120,0
|
|
20240422,181000,7357845010,5120,5120,5120,5120,0
|
|
20240422,180900,7357845010,5120,5120,5120,5120,0
|
|
20240422,180800,7357845010,5120,5120,5120,5120,10281
|
|
20240422,180700,7357845010,5120,5120,5120,5120,0
|
|
20240422,180600,7357845010,5120,5120,5120,5120,0
|
|
20240422,180500,7357845010,5120,5120,5120,5120,0
|
|
20240422,180400,7357845010,5120,5120,5120,5120,0
|
|
20240422,180300,7357845010,5120,5120,5120,5120,0
|
|
20240422,180200,7357845010,5120,5120,5120,5120,0
|
|
20240422,180100,7357845010,5120,5120,5120,5120,0
|
|
20240422,180000,7357845010,5120,5120,5120,5120,0
|
|
20240422,175900,7357845010,5120,5120,5120,5120,0
|
|
20240422,175800,7357845010,5120,5120,5120,5120,0
|
|
20240422,175700,7357845010,5120,5120,5120,5120,0
|
|
20240422,175600,7357845010,5120,5120,5120,5120,0
|
|
20240422,175500,7357845010,5120,5120,5120,5120,0
|
|
20240422,175400,7357845010,5120,5120,5120,5120,0
|
|
20240422,175300,7357845010,5120,5120,5120,5120,0
|
|
20240422,175200,7357845010,5120,5120,5120,5120,0
|
|
20240422,175100,7357845010,5120,5120,5120,5120,0
|
|
20240422,175000,7357845010,5120,5120,5120,5120,0
|
|
20240422,174900,7357845010,5120,5120,5120,5120,0
|
|
20240422,174800,7357845010,5120,5120,5120,5120,0
|
|
20240422,174700,7357845010,5120,5120,5120,5120,0
|
|
20240422,174600,7357845010,5120,5120,5120,5120,0
|
|
20240422,174500,7357845010,5120,5120,5120,5120,0
|
|
20240422,174400,7357845010,5120,5120,5120,5120,0
|
|
20240422,174300,7357845010,5120,5120,5120,5120,0
|
|
20240422,174200,7357845010,5120,5120,5120,5120,0
|
|
20240422,174100,7357845010,5120,5120,5120,5120,0
|
|
20240422,174000,7357845010,5120,5120,5120,5120,0
|
|
20240422,173900,7357845010,5120,5120,5120,5120,0
|
|
20240422,173800,7357845010,5120,5120,5120,5120,10281
|
|
20240422,173700,7357845010,5120,5120,5120,5120,0
|
|
20240422,173600,7357845010,5120,5120,5120,5120,0
|
|
20240422,173500,7357845010,5120,5120,5120,5120,0
|
|
20240422,173400,7357845010,5120,5120,5120,5120,0
|
|
20240422,173300,7357845010,5120,5120,5120,5120,0
|
|
20240422,173200,7357845010,5120,5120,5120,5120,0
|
|
20240422,173100,7357845010,5120,5120,5120,5120,0
|
|
20240422,173000,7357845010,5120,5120,5120,5120,0
|
|
20240422,172900,7357845010,5120,5120,5120,5120,0
|
|
20240422,172800,7357845010,5120,5120,5120,5120,0
|
|
20240422,172700,7357845010,5120,5120,5120,5120,0
|
|
20240422,172600,7357845010,5120,5120,5120,5120,0
|
|
20240422,172500,7357845010,5120,5120,5120,5120,0
|
|
20240422,172400,7357845010,5120,5120,5120,5120,0
|
|
20240422,172300,7357845010,5120,5120,5120,5120,0
|
|
20240422,172200,7357845010,5120,5120,5120,5120,0
|
|
20240422,172100,7357845010,5120,5120,5120,5120,0
|
|
20240422,172000,7357845010,5120,5120,5120,5120,0
|
|
20240422,171900,7357845010,5120,5120,5120,5120,0
|
|
20240422,171800,7357845010,5120,5120,5120,5120,0
|
|
20240422,171700,7357845010,5120,5120,5120,5120,0
|
|
20240422,171600,7357845010,5120,5120,5120,5120,0
|
|
20240422,171500,7357845010,5120,5120,5120,5120,0
|
|
20240422,171400,7357845010,5120,5120,5120,5120,0
|
|
20240422,171300,7357845010,5120,5120,5120,5120,0
|
|
20240422,171200,7357845010,5120,5120,5120,5120,0
|
|
20240422,171100,7357845010,5120,5120,5120,5120,0
|
|
20240422,171000,7357845010,5120,5120,5120,5120,0
|
|
20240422,170900,7357845010,5120,5120,5120,5120,0
|
|
20240422,170800,7357845010,5120,5120,5120,5120,10281
|
|
20240422,170700,7357845010,5120,5120,5120,5120,0
|
|
20240422,170600,7357845010,5120,5120,5120,5120,0
|
|
20240422,170500,7357845010,5120,5120,5120,5120,0
|
|
20240422,170400,7357845010,5120,5120,5120,5120,0
|
|
20240422,170300,7357845010,5120,5120,5120,5120,0
|
|
20240422,170200,7357845010,5120,5120,5120,5120,0
|
|
20240422,170100,7357845010,5120,5120,5120,5120,0
|
|
20240422,170000,7357845010,5120,5120,5120,5120,0
|
|
20240422,165900,7357845010,5120,5120,5120,5120,0
|
|
20240422,165800,7357845010,5120,5120,5120,5120,0
|
|
20240422,165700,7357845010,5120,5120,5120,5120,0
|
|
20240422,165600,7357845010,5120,5120,5120,5120,0
|
|
20240422,165500,7357845010,5120,5120,5120,5120,0
|
|
20240422,165400,7357845010,5120,5120,5120,5120,0
|
|
20240422,165300,7357845010,5120,5120,5120,5120,0
|
|
20240422,165200,7357845010,5120,5120,5120,5120,0
|
|
20240422,165100,7357845010,5120,5120,5120,5120,0
|
|
20240422,165000,7357845010,5120,5120,5120,5120,0
|
|
20240422,164900,7357845010,5120,5120,5120,5120,0
|
|
20240422,164800,7357845010,5120,5120,5120,5120,0
|
|
20240422,164700,7357845010,5120,5120,5120,5120,0
|
|
20240422,164600,7357845010,5120,5120,5120,5120,0
|
|
20240422,164500,7357845010,5120,5120,5120,5120,0
|
|
20240422,164400,7357845010,5120,5120,5120,5120,0
|
|
20240422,164300,7357845010,5120,5120,5120,5120,0
|
|
20240422,164200,7357845010,5120,5120,5120,5120,0
|
|
20240422,164100,7357845010,5120,5120,5120,5120,0
|
|
20240422,164000,7357845010,5120,5120,5120,5120,0
|
|
20240422,163900,7357845010,5120,5120,5120,5120,0
|
|
20240422,163800,7357845010,5120,5120,5120,5120,10281
|
|
20240422,163700,7357845010,5120,5120,5120,5120,0
|
|
20240422,163600,7357845010,5120,5120,5120,5120,0
|
|
20240422,163500,7357845010,5120,5120,5120,5120,0
|
|
20240422,163400,7357845010,5120,5120,5120,5120,0
|
|
20240422,163300,7357845010,5120,5120,5120,5120,0
|
|
20240422,163200,7357845010,5120,5120,5120,5120,0
|
|
20240422,163100,7357845010,5120,5120,5120,5120,0
|
|
20240422,163000,7357845010,5120,5120,5120,5120,0
|
|
20240422,162900,7357845010,5120,5120,5120,5120,0
|
|
20240422,162800,7357845010,5120,5120,5120,5120,0
|
|
20240422,162700,7357845010,5120,5120,5120,5120,0
|
|
20240422,162600,7357845010,5120,5120,5120,5120,0
|
|
20240422,162500,7357845010,5120,5120,5120,5120,0
|
|
20240422,162400,7357845010,5120,5120,5120,5120,0
|
|
20240422,162300,7357845010,5120,5120,5120,5120,0
|
|
20240422,162200,7357845010,5120,5120,5120,5120,0
|
|
20240422,162100,7357845010,5120,5120,5120,5120,0
|
|
20240422,162000,7357845010,5120,5120,5120,5120,0
|
|
20240422,161900,7357845010,5120,5120,5120,5120,0
|
|
20240422,161800,7357845010,5120,5120,5120,5120,0
|
|
20240422,161700,7357845010,5120,5120,5120,5120,0
|
|
20240422,161600,7357845010,5120,5120,5120,5120,0
|
|
20240422,161500,7357845010,5120,5120,5120,5120,0
|
|
20240422,161400,7357845010,5120,5120,5120,5120,0
|
|
20240422,161300,7357845010,5120,5120,5120,5120,0
|
|
20240422,161200,7357845010,5120,5120,5120,5120,0
|
|
20240422,161100,7357845010,5120,5120,5120,5120,0
|
|
20240422,161000,7357845010,5120,5120,5120,5120,0
|
|
20240422,160900,7357845010,5120,5120,5120,5120,0
|
|
20240422,160800,7357845010,5120,5120,5120,5120,10281
|
|
20240422,160700,7357845010,5120,5120,5120,5120,0
|
|
20240422,160600,7357845010,5120,5120,5120,5120,0
|
|
20240422,160500,7357845010,5120,5120,5120,5120,0
|
|
20240422,160400,7357845010,5120,5120,5120,5120,0
|
|
20240422,160300,7357845010,5120,5120,5120,5120,0
|
|
20240422,160200,7357845010,5120,5120,5120,5120,0
|
|
20240422,160100,7357845010,5120,5120,5120,5120,0
|
|
20240422,160000,7357845010,5120,5120,5120,5120,0
|
|
20240422,155900,7357845010,5120,5120,5120,5120,0
|
|
20240422,155800,7357845010,5120,5120,5120,5120,0
|
|
20240422,155700,7357845010,5120,5120,5120,5120,0
|
|
20240422,155600,7357845010,5120,5120,5120,5120,0
|
|
20240422,155500,7357845010,5120,5120,5120,5120,0
|
|
20240422,155400,7357845010,5120,5120,5120,5120,0
|
|
20240422,155300,7357845010,5120,5120,5120,5120,0
|
|
20240422,155200,7357845010,5120,5120,5120,5120,0
|
|
20240422,155100,7357845010,5120,5120,5120,5120,0
|
|
20240422,155000,7357845010,5120,5120,5120,5120,0
|
|
20240422,154900,7357845010,5120,5120,5120,5120,0
|
|
20240422,154800,7357845010,5120,5120,5120,5120,0
|
|
20240422,154700,7357845010,5120,5120,5120,5120,0
|
|
20240422,154600,7357845010,5120,5120,5120,5120,0
|
|
20240422,154500,7357845010,5120,5120,5120,5120,0
|
|
20240422,154400,7357845010,5120,5120,5120,5120,0
|
|
20240422,154300,7357845010,5120,5120,5120,5120,0
|
|
20240422,154200,7357845010,5120,5120,5120,5120,0
|
|
20240422,154100,7357845010,5120,5120,5120,5120,0
|
|
20240422,154000,7357845010,5120,5120,5120,5120,0
|
|
20240422,153900,7357845010,5120,5120,5120,5120,0
|
|
20240422,153800,7357845010,5120,5120,5120,5120,10281
|
|
20240422,153700,7357845010,5120,5120,5120,5120,0
|
|
20240422,153600,7357845010,5120,5120,5120,5120,0
|
|
20240422,153500,7357845010,5120,5120,5120,5120,0
|
|
20240422,153400,7357845010,5120,5120,5120,5120,0
|
|
20240422,153300,7357845010,5120,5120,5120,5120,0
|
|
20240422,153200,7357845010,5120,5120,5120,5120,0
|
|
20240422,153100,7357845010,5120,5120,5120,5120,0
|
|
20240422,153000,7357845010,5120,5120,5120,5120,10281
|
|
20240422,152900,7305206290,5120,5120,5120,5120,0
|
|
20240422,152800,7305206290,5120,5120,5120,5120,0
|
|
20240422,152700,7305206290,5120,5120,5120,5120,0
|
|
20240422,152600,7305206290,5120,5120,5120,5120,0
|
|
20240422,152500,7305206290,5120,5120,5120,5120,0
|
|
20240422,152400,7305206290,5120,5120,5120,5120,0
|
|
20240422,152300,7305206290,5120,5120,5120,5120,0
|
|
20240422,152200,7305206290,5120,5120,5120,5120,0
|
|
20240422,152100,7305206290,5120,5120,5120,5120,0
|
|
20240422,152000,7305206290,5120,5120,5120,5120,0
|
|
20240422,151900,7305206290,5120,5120,5120,5100,1662
|
|
20240422,151800,7296725450,5120,5110,5130,5100,1275
|
|
20240422,151700,7290217420,5110,5130,5130,5090,4801
|
|
20240422,151600,7265709340,5130,5120,5130,5120,162
|
|
20240422,151500,7264879870,5120,5130,5130,5120,35
|
|
20240422,151400,7264700600,5100,5130,5130,5100,1131
|
|
20240422,151300,7258920690,5140,5110,5140,5110,11045
|
|
20240422,151200,7202336190,5100,5100,5100,5100,1812
|
|
20240422,151100,7193094990,5090,5110,5110,5090,686
|
|
20240422,151000,7189600960,5110,5110,5110,5090,2318
|
|
20240422,150900,7177796270,5090,5120,5120,5090,1107
|
|
20240422,150800,7172153880,5120,5120,5120,5100,1002
|
|
20240422,150700,7167043630,5120,5100,5120,5100,4238
|
|
20240422,150600,7145401340,5100,5110,5110,5090,1813
|
|
20240422,150500,7136155010,5110,5100,5120,5100,261
|
|
20240422,150400,7134822790,5120,5120,5120,5100,5121
|
|
20240422,150300,7108696950,5120,5120,5120,5120,2
|
|
20240422,150200,7108686710,5100,5100,5100,5070,11235
|
|
20240422,150100,7051523240,5120,5100,5120,5100,2
|
|
20240422,150000,7051513020,5110,5100,5110,5100,1326
|
|
20240422,145900,7044744850,5100,5110,5110,5100,136
|
|
20240422,145800,7044051150,5110,5110,5110,5110,466
|
|
20240422,145700,7041669890,5110,5100,5110,5100,154
|
|
20240422,145600,7040884290,5110,5090,5110,5090,1132
|
|
20240422,145500,7035109770,5110,5100,5110,5090,1434
|
|
20240422,145400,7027799020,5110,5100,5110,5100,791
|
|
20240422,145300,7023764880,5120,5090,5120,5090,1501
|
|
20240422,145200,7016124760,5070,5120,5120,5070,17214
|
|
20240422,145100,6928497520,5120,5120,5120,5110,2546
|
|
20240422,145000,6915472000,5110,5120,5120,5110,1655
|
|
20240422,144900,6907013800,5130,5110,5130,5110,1303
|
|
20240422,144800,6900341040,5110,5120,5120,5110,2059
|
|
20240422,144700,6889819540,5120,5120,5120,5110,2008
|
|
20240422,144600,6879538590,5110,5120,5120,5110,5395
|
|
20240422,144500,6851970000,5110,5120,5120,5110,1000
|
|
20240422,144400,6846859990,5130,5110,5130,5110,1877
|
|
20240422,144300,6837268420,5110,5120,5130,5110,1118
|
|
20240422,144200,6831539200,5120,5110,5120,5110,375
|
|
20240422,144100,6829619700,5120,5120,5120,5120,542
|
|
20240422,144000,6826844660,5110,5110,5110,5110,12
|
|
20240422,143900,6826783340,5110,5110,5110,5100,902
|
|
20240422,143800,6822176280,5110,5110,5110,5110,129
|
|
20240422,143700,6821517090,5110,5100,5110,5100,11584
|
|
20240422,143600,6762435640,5100,5100,5100,5100,1400
|
|
20240422,143500,6755295640,5090,5100,5100,5090,57
|
|
20240422,143400,6755005440,5100,5100,5100,5090,222
|
|
20240422,143300,6753875240,5100,5090,5100,5090,4090
|
|
20240422,143200,6733027140,5100,5080,5100,5080,1026
|
|
20240422,143100,6727804600,5080,5100,5100,5080,130
|
|
20240422,143000,6727143600,5100,5100,5100,5100,118
|
|
20240422,142900,6726541800,5090,5090,5090,5090,1386
|
|
20240422,142800,6719487060,5090,5090,5090,5090,168
|
|
20240422,142700,6718631940,5090,5070,5090,5070,12396
|
|
20240422,142600,6655666540,5080,5080,5080,5070,87
|
|
20240422,142500,6655224590,5080,5080,5080,5080,98
|
|
20240422,142400,6654726750,5080,5070,5080,5070,1849
|
|
20240422,142300,6645347750,5080,5080,5080,5080,90
|
|
20240422,142200,6644890550,5080,5080,5080,5080,110
|
|
20240422,142100,6644331750,5080,5070,5080,5070,434
|
|
20240422,142000,6642130060,5070,5080,5080,5070,5507
|
|
20240422,141900,6614208870,5080,5080,5080,5080,34
|
|
20240422,141800,6614036150,5070,5080,5080,5070,551
|
|
20240422,141700,6611237180,5070,5080,5080,5070,2484
|
|
20240422,141600,6598632680,5080,5080,5080,5080,10
|
|
20240422,141500,6598581880,5080,5070,5080,5070,288
|
|
20240422,141400,6597119840,5070,5070,5080,5070,547
|
|
20240422,141300,6594345550,5070,5070,5070,5070,1
|
|
20240422,141200,6594340480,5070,5070,5070,5070,3309
|
|
20240422,141100,6577563850,5070,5080,5080,5070,876
|
|
20240422,141000,6573121620,5080,5080,5080,5080,4559
|
|
20240422,140900,6549961900,5080,5070,5080,5070,2230
|
|
20240422,140800,6538641600,5070,5080,5080,5070,1072
|
|
20240422,140700,6533206350,5070,5080,5080,5070,752
|
|
20240422,140600,6529391500,5080,5080,5080,5080,183
|
|
20240422,140500,6528461860,5070,5080,5080,5070,145
|
|
20240422,140400,6527725460,5080,5080,5080,5080,2355
|
|
20240422,140300,6515762060,5090,5090,5090,5090,90
|
|
20240422,140200,6515303960,5090,5080,5090,5080,1332
|
|
20240422,140100,6508526850,5080,5080,5080,5080,1237
|
|
20240422,140000,6502242890,5070,5070,5080,5070,1379
|
|
20240422,135900,6495251350,5070,5070,5080,5070,1332
|
|
20240422,135800,6488498090,5080,5070,5080,5070,4428
|
|
20240422,135700,6466018130,5070,5080,5080,5070,11558
|
|
20240422,135600,6407418070,5080,5080,5080,5080,426
|
|
20240422,135500,6405253990,5080,5080,5080,5080,100
|
|
20240422,135400,6404745990,5070,5080,5080,5070,290
|
|
20240422,135300,6403273290,5080,5080,5080,5080,827
|
|
20240422,135200,6399072130,5080,5070,5080,5070,7128
|
|
20240422,135100,6362870030,5070,5090,5100,5070,25528
|
|
20240422,135000,6233090100,5090,5090,5090,5090,1747
|
|
20240422,134900,6224197870,5100,5090,5100,5090,89
|
|
20240422,134800,6223744270,5090,5090,5090,5090,25
|
|
20240422,134700,6223617020,5090,5090,5090,5090,0
|
|
20240422,134600,6223617020,5090,5100,5100,5090,537
|
|
20240422,134500,6220878820,5090,5100,5100,5090,3972
|
|
20240422,134400,6200625340,5100,5100,5100,5100,0
|
|
20240422,134300,6200625340,5100,5100,5100,5100,0
|
|
20240422,134200,6200625340,5100,5100,5100,5100,185
|
|
20240422,134100,6199681840,5100,5100,5100,5100,290
|
|
20240422,134000,6198202840,5100,5100,5100,5100,794
|
|
20240422,133900,6194153440,5100,5090,5100,5090,487
|
|
20240422,133800,6191674600,5090,5110,5110,5090,8149
|
|
20240422,133700,6150124050,5100,5110,5110,5100,541
|
|
20240422,133600,6147364890,5110,5120,5120,5110,100
|
|
20240422,133500,6146853090,5120,5110,5120,5110,732
|
|
20240422,133400,6143112560,5110,5110,5110,5110,1230
|
|
20240422,133300,6136827260,5100,5100,5110,5100,1827
|
|
20240422,133200,6127509060,5100,5110,5110,5100,1361
|
|
20240422,133100,6120562950,5110,5110,5110,5110,704
|
|
20240422,133000,6116965510,5110,5110,5110,5110,306
|
|
20240422,132900,6115401850,5110,5100,5110,5100,106
|
|
20240422,132800,6114860200,5110,5110,5110,5110,2
|
|
20240422,132700,6114849980,5110,5110,5110,5110,50
|
|
20240422,132600,6114594480,5100,5110,5110,5100,1079
|
|
20240422,132500,6109088900,5110,5110,5110,5110,765
|
|
20240422,132400,6105179750,5110,5110,5110,5100,317
|
|
20240422,132300,6103560100,5100,5120,5120,5100,1741
|
|
20240422,132200,6094672730,5120,5130,5130,5120,3
|
|
20240422,132100,6094657360,5130,5140,5140,5110,27190
|
|
20240422,132000,5955289090,5130,5140,5140,5130,327
|
|
20240422,131900,5953610030,5140,5140,5140,5140,304
|
|
20240422,131800,5952047470,5140,5150,5150,5140,459
|
|
20240422,131700,5949687990,5140,5140,5140,5140,720
|
|
20240422,131600,5945987190,5150,5140,5150,5140,266
|
|
20240422,131500,5944619720,5150,5150,5150,5140,684
|
|
20240422,131400,5941103830,5150,5150,5150,5150,184
|
|
20240422,131300,5940156230,5150,5150,5150,5150,66
|
|
20240422,131200,5939816330,5150,5150,5150,5150,645
|
|
20240422,131100,5936494580,5150,5150,5150,5150,69
|
|
20240422,131000,5936139230,5150,5150,5150,5150,1018
|
|
20240422,130900,5930896530,5150,5140,5150,5140,1681
|
|
20240422,130800,5922251190,5140,5150,5150,5140,1420
|
|
20240422,130700,5914952380,5140,5140,5140,5140,856
|
|
20240422,130600,5910552540,5150,5150,5150,5150,175
|
|
20240422,130500,5909651290,5140,5150,5150,5140,487
|
|
20240422,130400,5907143630,5140,5140,5140,5130,394
|
|
20240422,130300,5905118900,5140,5140,5150,5140,1300
|
|
20240422,130200,5898436850,5150,5160,5160,5150,1030
|
|
20240422,130100,5893126970,5160,5150,5160,5150,90
|
|
20240422,130000,5892663460,5150,5160,5160,5150,24
|
|
20240422,125900,5892539810,5160,5160,5160,5160,0
|
|
20240422,125800,5892539810,5160,5160,5160,5150,1381
|
|
20240422,125700,5885416850,5170,5140,5170,5140,199
|
|
20240422,125600,5884391710,5170,5170,5170,5150,499
|
|
20240422,125500,5881821590,5150,5150,5150,5150,0
|
|
20240422,125400,5881821590,5150,5160,5160,5150,997
|
|
20240422,125300,5876686640,5170,5170,5170,5170,1233
|
|
20240422,125200,5870312030,5170,5160,5170,5160,515
|
|
20240422,125100,5867654500,5160,5150,5160,5150,398
|
|
20240422,125000,5865604780,5150,5140,5150,5140,101
|
|
20240422,124900,5865085630,5150,5150,5150,5150,547
|
|
20240422,124800,5862268580,5150,5140,5150,5140,414
|
|
20240422,124700,5860140420,5130,5130,5130,5130,1000
|
|
20240422,124600,5855010420,5130,5130,5130,5130,0
|
|
20240422,124500,5855010420,5130,5130,5130,5130,2531
|
|
20240422,124400,5842026390,5140,5140,5140,5140,56
|
|
20240422,124300,5841738550,5140,5140,5140,5140,507
|
|
20240422,124200,5839132570,5140,5140,5140,5130,740
|
|
20240422,124100,5835332470,5140,5140,5140,5140,118
|
|
20240422,124000,5834725950,5140,5140,5140,5140,36
|
|
20240422,123900,5834540910,5140,5140,5140,5140,0
|
|
20240422,123800,5834540910,5140,5140,5140,5140,1382
|
|
20240422,123700,5827437430,5140,5140,5140,5130,1636
|
|
20240422,123600,5819040240,5150,5150,5150,5150,123
|
|
20240422,123500,5818406790,5150,5150,5150,5140,480
|
|
20240422,123400,5815934990,5130,5130,5130,5130,270
|
|
20240422,123300,5814549890,5150,5140,5150,5140,18191
|
|
20240422,123200,5720868150,5140,5130,5150,5130,781
|
|
20240422,123100,5716858350,5130,5150,5150,5130,385
|
|
20240422,123000,5714876650,5140,5130,5140,5130,884
|
|
20240422,122900,5710332970,5140,5130,5140,5130,4511
|
|
20240422,122800,5687146540,5130,5130,5130,5130,152
|
|
20240422,122700,5686366780,5130,5130,5130,5130,1820
|
|
20240422,122600,5677030180,5130,5130,5130,5130,173
|
|
20240422,122500,5676142690,5120,5130,5130,5120,110
|
|
20240422,122400,5675579470,5120,5130,5130,5120,1760
|
|
20240422,122300,5666565370,5130,5100,5130,5100,3920
|
|
20240422,122200,5646506520,5090,5100,5100,5090,2026
|
|
20240422,122100,5636190280,5090,5090,5090,5090,5
|
|
20240422,122000,5636164830,5090,5130,5130,5090,5119
|
|
20240422,121900,5610102980,5100,5130,5130,5100,3007
|
|
20240422,121800,5594752350,5130,5120,5130,5120,7
|
|
20240422,121700,5594716500,5120,5120,5120,5120,133
|
|
20240422,121600,5594035540,5130,5130,5130,5130,0
|
|
20240422,121500,5594035540,5130,5130,5130,5120,290
|
|
20240422,121400,5592549940,5130,5130,5130,5130,72
|
|
20240422,121300,5592180580,5130,5150,5150,5130,19
|
|
20240422,121200,5592082920,5150,5150,5150,5150,1410
|
|
20240422,121100,5584821420,5150,5140,5150,5140,162
|
|
20240422,121000,5583988580,5150,5140,5170,5140,5779
|
|
20240422,120900,5554223650,5130,5130,5130,5130,2570
|
|
20240422,120800,5541039550,5130,5150,5150,5130,2507
|
|
20240422,120700,5528175810,5150,5130,5150,5130,6478
|
|
20240422,120600,5494889280,5120,5100,5130,5100,4538
|
|
20240422,120500,5471615080,5080,5130,5130,5080,15888
|
|
20240422,120400,5390557190,5140,5140,5140,5140,48
|
|
20240422,120300,5390310470,5140,5120,5140,5120,1618
|
|
20240422,120200,5382018730,5130,5140,5140,5130,566
|
|
20240422,120100,5379114640,5140,5140,5140,5140,10
|
|
20240422,120000,5379063240,5140,5140,5140,5130,96
|
|
20240422,115900,5378569920,5140,5140,5140,5140,100
|
|
20240422,115800,5378055920,5120,5140,5140,5120,2783
|
|
20240422,115700,5363787440,5140,5140,5140,5140,12
|
|
20240422,115600,5363725760,5140,5140,5140,5140,195
|
|
20240422,115500,5362723460,5140,5140,5140,5140,150
|
|
20240422,115400,5361952460,5140,5140,5140,5140,667
|
|
20240422,115300,5358524080,5140,5130,5140,5130,71
|
|
20240422,115200,5358159240,5130,5130,5130,5130,401
|
|
20240422,115100,5356102110,5140,5140,5140,5130,100
|
|
20240422,115000,5355588120,5140,5140,5140,5140,931
|
|
20240422,114900,5350802780,5140,5140,5140,5140,7
|
|
20240422,114800,5350766800,5140,5130,5140,5110,2431
|
|
20240422,114700,5338305490,5120,5120,5120,5120,0
|
|
20240422,114600,5338305490,5120,5130,5130,5120,512
|
|
20240422,114500,5335684010,5130,5130,5130,5130,124
|
|
20240422,114400,5335047890,5130,5130,5130,5130,55
|
|
20240422,114300,5334765740,5130,5120,5130,5120,125
|
|
20240422,114200,5334125240,5120,5120,5120,5120,1557
|
|
20240422,114100,5326153400,5120,5120,5120,5120,10
|
|
20240422,114000,5326102200,5120,5120,5120,5120,370
|
|
20240422,113900,5324207800,5120,5120,5120,5110,3476
|
|
20240422,113800,5306416040,5120,5130,5130,5120,4456
|
|
20240422,113700,5283601220,5130,5140,5140,5130,413
|
|
20240422,113600,5281482030,5130,5130,5130,5130,332
|
|
20240422,113500,5279778870,5130,5130,5130,5130,1000
|
|
20240422,113400,5274648870,5130,5130,5130,5130,225
|
|
20240422,113300,5273494620,5130,5120,5130,5120,2095
|
|
20240422,113200,5262749900,5120,5130,5130,5120,1165
|
|
20240422,113100,5256784500,5130,5120,5130,5120,274
|
|
20240422,113000,5255381110,5120,5120,5120,5120,6849
|
|
20240422,112900,5220314230,5120,5120,5120,5110,775
|
|
20240422,112800,5216351230,5120,5130,5130,5120,2532
|
|
20240422,112700,5203386870,5130,5130,5130,5120,3273
|
|
20240422,112600,5186605220,5130,5130,5130,5120,442
|
|
20240422,112500,5184337960,5130,5130,5130,5130,739
|
|
20240422,112400,5180546890,5110,5120,5130,5110,1213
|
|
20240422,112300,5174338750,5120,5120,5120,5120,585
|
|
20240422,112200,5171343550,5120,5130,5130,5120,2129
|
|
20240422,112100,5160437200,5130,5130,5140,5130,1054
|
|
20240422,112000,5155029670,5130,5120,5130,5120,1022
|
|
20240422,111900,5149786870,5120,5120,5120,5120,440
|
|
20240422,111800,5147534070,5120,5130,5130,5120,1201
|
|
20240422,111700,5141382940,5130,5120,5130,5120,1269
|
|
20240422,111600,5134885130,5120,5120,5120,5120,1616
|
|
20240422,111500,5126611210,5080,5090,5110,5080,11646
|
|
20240422,111400,5067323730,5090,5090,5090,5080,8346
|
|
20240422,111300,5024913710,5090,5090,5090,5080,5584
|
|
20240422,111200,4996531140,5090,5100,5100,5080,1966
|
|
20240422,111100,4986530370,5100,5120,5130,5080,35822
|
|
20240422,111000,4803761150,5130,5130,5130,5130,991
|
|
20240422,110900,4798677320,5140,5140,5140,5130,296
|
|
20240422,110800,4797155910,5140,5140,5140,5130,511
|
|
20240422,110700,4794533370,5130,5130,5130,5120,2777
|
|
20240422,110600,4780301500,5120,5120,5120,5120,1963
|
|
20240422,110500,4770250940,5120,5120,5120,5120,2907
|
|
20240422,110400,4755367100,5120,5110,5120,5110,36
|
|
20240422,110300,4755182810,5110,5130,5130,5110,7342
|
|
20240422,110200,4717593980,5120,5120,5130,5120,1507
|
|
20240422,110100,4709877530,5130,5130,5130,5120,2168
|
|
20240422,110000,4698761190,5130,5140,5150,5130,5984
|
|
20240422,105900,4668025560,5150,5150,5150,5150,1119
|
|
20240422,105800,4662262710,5150,5150,5150,5150,469
|
|
20240422,105700,4659847360,5150,5150,5160,5150,1598
|
|
20240422,105600,4651616660,5160,5160,5160,5160,222
|
|
20240422,105500,4650471140,5160,5150,5160,5150,165
|
|
20240422,105400,4649620560,5150,5150,5150,5140,4625
|
|
20240422,105300,4625840740,5150,5160,5160,5140,1685
|
|
20240422,105200,4617172080,5160,5150,5160,5150,1126
|
|
20240422,105100,4611369480,5150,5150,5160,5140,26773
|
|
20240422,105000,4473496640,5150,5190,5200,5150,31408
|
|
20240422,104900,4311301250,5190,5200,5200,5190,315
|
|
20240422,104800,4309666250,5200,5190,5200,5190,850
|
|
20240422,104700,4305251250,5200,5200,5200,5200,4
|
|
20240422,104600,4305230450,5190,5180,5190,5180,4
|
|
20240422,104500,4305209720,5180,5180,5180,5180,0
|
|
20240422,104400,4305209720,5180,5180,5190,5180,2560
|
|
20240422,104300,4291938520,5180,5170,5180,5170,3083
|
|
20240422,104200,4275983680,5170,5180,5180,5170,310
|
|
20240422,104100,4274378330,5190,5190,5190,5170,1366
|
|
20240422,104000,4267308130,5190,5170,5190,5170,60
|
|
20240422,103900,4266996930,5170,5170,5170,5170,2225
|
|
20240422,103800,4255493680,5170,5170,5180,5170,1121
|
|
20240422,103700,4249688550,5170,5190,5190,5170,12977
|
|
20240422,103600,4182546030,5190,5190,5200,5190,445
|
|
20240422,103500,4180234430,5200,5200,5200,5190,2277
|
|
20240422,103400,4168413730,5210,5200,5210,5200,742
|
|
20240422,103300,4164553420,5210,5200,5210,5200,579
|
|
20240422,103200,4161541260,5200,5190,5200,5190,593
|
|
20240422,103100,4158459580,5200,5200,5200,5190,1497
|
|
20240422,103000,4150687070,5200,5210,5210,5200,1600
|
|
20240422,102900,4142355870,5200,5190,5200,5190,3074
|
|
20240422,102800,4126389430,5180,5180,5190,5180,1456
|
|
20240422,102700,4118846270,5180,5190,5190,5180,779
|
|
20240422,102600,4114809690,5190,5190,5190,5170,13721
|
|
20240422,102500,4043774320,5200,5210,5210,5200,2300
|
|
20240422,102400,4031814180,5200,5200,5200,5200,110
|
|
20240422,102300,4031242180,5200,5190,5200,5190,990
|
|
20240422,102200,4026095680,5190,5200,5200,5190,157
|
|
20240422,102100,4025279640,5200,5210,5210,5200,1082
|
|
20240422,102000,4019646070,5200,5200,5200,5190,340
|
|
20240422,101900,4017878880,5200,5210,5210,5190,2324
|
|
20240422,101800,4005795600,5200,5220,5220,5200,3982
|
|
20240422,101700,3985072240,5220,5220,5220,5200,1138
|
|
20240422,101600,3979146660,5220,5210,5220,5200,2662
|
|
20240422,101500,3965276120,5210,5200,5210,5190,2469
|
|
20240422,101400,3952438120,5200,5200,5200,5190,1878
|
|
20240422,101300,3942685080,5190,5210,5210,5190,23378
|
|
20240422,101200,3821165900,5210,5210,5210,5210,2391
|
|
20240422,101100,3808708790,5210,5230,5230,5200,11411
|
|
20240422,101000,3749230940,5240,5250,5270,5240,2016
|
|
20240422,100900,3738651980,5250,5250,5250,5250,2347
|
|
20240422,100800,3726330230,5270,5250,5270,5240,1920
|
|
20240422,100700,3716249250,5250,5260,5260,5240,1516
|
|
20240422,100600,3708299240,5260,5240,5260,5240,1672
|
|
20240422,100500,3699526430,5240,5250,5250,5240,4958
|
|
20240422,100400,3673499680,5260,5260,5270,5260,1235
|
|
20240422,100300,3666998160,5270,5270,5280,5260,1565
|
|
20240422,100200,3658760020,5270,5260,5280,5260,2404
|
|
20240422,100100,3646093030,5260,5260,5260,5250,636
|
|
20240422,100000,3642748670,5270,5250,5270,5240,157
|
|
20240422,095900,3641921590,5240,5270,5270,5240,3144
|
|
20240422,095800,3625413800,5280,5260,5280,5250,4082
|
|
20240422,095700,3603924910,5250,5260,5260,5240,2001
|
|
20240422,095600,3593407610,5260,5240,5260,5240,4442
|
|
20240422,095500,3570085970,5240,5240,5250,5230,3154
|
|
20240422,095400,3553561010,5240,5240,5240,5230,488
|
|
20240422,095300,3551005890,5230,5230,5230,5230,1093
|
|
20240422,095200,3545289500,5230,5250,5250,5230,4029
|
|
20240422,095100,3524196430,5250,5250,5250,5250,113
|
|
20240422,095000,3523603180,5250,5230,5250,5230,1149
|
|
20240422,094900,3517571010,5200,5240,5250,5200,17654
|
|
20240422,094800,3425227500,5240,5240,5240,5230,3064
|
|
20240422,094700,3409194200,5240,5230,5240,5230,8705
|
|
20240422,094600,3363610520,5230,5240,5250,5230,2638
|
|
20240422,094500,3349788320,5260,5220,5260,5220,4056
|
|
20240422,094400,3328520630,5210,5170,5210,5170,13617
|
|
20240422,094300,3257733360,5170,5180,5180,5160,22260
|
|
20240422,094200,3142765910,5180,5200,5200,5180,22385
|
|
20240422,094100,3026645230,5200,5190,5200,5180,6235
|
|
20240422,094000,2994288970,5200,5190,5200,5180,8959
|
|
20240422,093900,2947804710,5190,5200,5210,5180,8556
|
|
20240422,093800,2903376530,5200,5240,5240,5200,22215
|
|
20240422,093700,2787475780,5240,5240,5250,5230,10848
|
|
20240422,093600,2730655040,5260,5250,5260,5230,8360
|
|
20240422,093500,2686839310,5250,5270,5300,5240,11627
|
|
20240422,093400,2625660330,5270,5240,5270,5230,4050
|
|
20240422,093300,2604417980,5240,5320,5320,5230,28077
|
|
20240422,093200,2456790240,5310,5290,5310,5270,11959
|
|
20240422,093100,2393512470,5290,5270,5310,5260,15890
|
|
20240422,093000,2309766400,5250,5290,5320,5230,29552
|
|
20240422,092900,2154340150,5290,5330,5330,5290,18373
|
|
20240422,092800,2056783810,5330,5360,5370,5320,10794
|
|
20240422,092700,1999162640,5350,5390,5390,5350,12947
|
|
20240422,092600,1929716230,5400,5410,5420,5360,11692
|
|
20240422,092500,1866609370,5410,5360,5410,5360,10675
|
|
20240422,092400,1809098400,5360,5330,5360,5270,40873
|
|
20240422,092300,1592164760,5330,5370,5410,5330,30156
|
|
20240422,092200,1430504520,5380,5410,5410,5360,10681
|
|
20240422,092100,1373102730,5410,5390,5410,5360,18693
|
|
20240422,092000,1272242900,5390,5360,5400,5360,18602
|
|
20240422,091900,1172117580,5350,5360,5370,5340,15292
|
|
20240422,091800,1090236560,5360,5350,5360,5330,6260
|
|
20240422,091700,1056780160,5350,5350,5350,5320,7929
|
|
20240422,091600,1014439360,5330,5330,5370,5320,6270
|
|
20240422,091500,980978400,5320,5370,5370,5320,8841
|
|
20240422,091400,933761090,5330,5300,5330,5300,4667
|
|
20240422,091300,908980830,5310,5290,5310,5290,6528
|
|
20240422,091200,874430160,5290,5340,5340,5250,7768
|
|
20240422,091100,833223890,5340,5390,5400,5330,15498
|
|
20240422,091000,750066170,5390,5440,5440,5390,12675
|
|
20240422,090900,681477430,5430,5440,5450,5400,4883
|
|
20240422,090800,654919530,5440,5380,5440,5380,14623
|
|
20240422,090700,575744410,5400,5360,5400,5360,24928
|
|
20240422,090600,441702810,5360,5340,5370,5330,7379
|
|
20240422,090500,402159880,5360,5320,5360,5310,4505
|
|
20240422,090400,378186290,5330,5370,5380,5330,19926
|
|
20240422,090300,271353560,5370,5320,5370,5320,11119
|
|
20240422,090200,211888320,5320,5330,5350,5320,5670
|
|
20240422,090100,181679190,5320,5360,5360,5320,13311
|
|
20240422,090000,110504840,5390,5290,5400,5290,20174
|