574 lines
28 KiB
CSV
574 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240423,183100,2711503790,5440,5440,5440,5440,5952
|
|
20240423,183000,2711503790,5440,5440,5440,5440,0
|
|
20240423,182900,2711503790,5440,5440,5440,5440,0
|
|
20240423,182800,2711503790,5440,5440,5440,5440,0
|
|
20240423,182700,2711503790,5440,5440,5440,5440,0
|
|
20240423,182600,2711503790,5440,5440,5440,5440,0
|
|
20240423,182500,2711503790,5440,5440,5440,5440,0
|
|
20240423,182400,2711503790,5440,5440,5440,5440,0
|
|
20240423,182300,2711503790,5440,5440,5440,5440,0
|
|
20240423,182200,2711503790,5440,5440,5440,5440,0
|
|
20240423,182100,2711503790,5440,5440,5440,5440,0
|
|
20240423,182000,2711503790,5440,5440,5440,5440,0
|
|
20240423,181900,2711503790,5440,5440,5440,5440,0
|
|
20240423,181800,2711503790,5440,5440,5440,5440,0
|
|
20240423,181700,2711503790,5440,5440,5440,5440,0
|
|
20240423,181600,2711503790,5440,5440,5440,5440,0
|
|
20240423,181500,2711503790,5440,5440,5440,5440,0
|
|
20240423,181400,2711503790,5440,5440,5440,5440,0
|
|
20240423,181300,2711503790,5440,5440,5440,5440,0
|
|
20240423,181200,2711503790,5440,5440,5440,5440,0
|
|
20240423,181100,2711503790,5440,5440,5440,5440,0
|
|
20240423,181000,2711503790,5440,5440,5440,5440,0
|
|
20240423,180900,2711503790,5440,5440,5440,5440,0
|
|
20240423,180800,2711503790,5440,5440,5440,5440,0
|
|
20240423,180700,2711503790,5440,5440,5440,5440,0
|
|
20240423,180600,2711503790,5440,5440,5440,5440,0
|
|
20240423,180500,2711503790,5440,5440,5440,5440,0
|
|
20240423,180400,2711503790,5440,5440,5440,5440,0
|
|
20240423,180300,2711503790,5440,5440,5440,5440,0
|
|
20240423,180200,2711503790,5440,5440,5440,5440,0
|
|
20240423,180100,2711503790,5440,5440,5440,5440,5952
|
|
20240423,180000,2711503790,5440,5440,5440,5440,0
|
|
20240423,175900,2711503790,5440,5440,5440,5440,0
|
|
20240423,175800,2711503790,5440,5440,5440,5440,0
|
|
20240423,175700,2711503790,5440,5440,5440,5440,0
|
|
20240423,175600,2711503790,5440,5440,5440,5440,0
|
|
20240423,175500,2711503790,5440,5440,5440,5440,0
|
|
20240423,175400,2711503790,5440,5440,5440,5440,0
|
|
20240423,175300,2711503790,5440,5440,5440,5440,0
|
|
20240423,175200,2711503790,5440,5440,5440,5440,0
|
|
20240423,175100,2711503790,5440,5440,5440,5440,0
|
|
20240423,175000,2711503790,5440,5440,5440,5440,0
|
|
20240423,174900,2711503790,5440,5440,5440,5440,0
|
|
20240423,174800,2711503790,5440,5440,5440,5440,0
|
|
20240423,174700,2711503790,5440,5440,5440,5440,0
|
|
20240423,174600,2711503790,5440,5440,5440,5440,0
|
|
20240423,174500,2711503790,5440,5440,5440,5440,0
|
|
20240423,174400,2711503790,5440,5440,5440,5440,0
|
|
20240423,174300,2711503790,5440,5440,5440,5440,0
|
|
20240423,174200,2711503790,5440,5440,5440,5440,0
|
|
20240423,174100,2711503790,5440,5440,5440,5440,0
|
|
20240423,174000,2711503790,5440,5440,5440,5440,0
|
|
20240423,173900,2711503790,5440,5440,5440,5440,0
|
|
20240423,173800,2711503790,5440,5440,5440,5440,0
|
|
20240423,173700,2711503790,5440,5440,5440,5440,0
|
|
20240423,173600,2711503790,5440,5440,5440,5440,0
|
|
20240423,173500,2711503790,5440,5440,5440,5440,0
|
|
20240423,173400,2711503790,5440,5440,5440,5440,0
|
|
20240423,173300,2711503790,5440,5440,5440,5440,0
|
|
20240423,173200,2711503790,5440,5440,5440,5440,0
|
|
20240423,173100,2711503790,5440,5440,5440,5440,5952
|
|
20240423,173000,2711503790,5440,5440,5440,5440,0
|
|
20240423,172900,2711503790,5440,5440,5440,5440,0
|
|
20240423,172800,2711503790,5440,5440,5440,5440,0
|
|
20240423,172700,2711503790,5440,5440,5440,5440,0
|
|
20240423,172600,2711503790,5440,5440,5440,5440,0
|
|
20240423,172500,2711503790,5440,5440,5440,5440,0
|
|
20240423,172400,2711503790,5440,5440,5440,5440,0
|
|
20240423,172300,2711503790,5440,5440,5440,5440,0
|
|
20240423,172200,2711503790,5440,5440,5440,5440,0
|
|
20240423,172100,2711503790,5440,5440,5440,5440,0
|
|
20240423,172000,2711503790,5440,5440,5440,5440,0
|
|
20240423,171900,2711503790,5440,5440,5440,5440,0
|
|
20240423,171800,2711503790,5440,5440,5440,5440,0
|
|
20240423,171700,2711503790,5440,5440,5440,5440,0
|
|
20240423,171600,2711503790,5440,5440,5440,5440,0
|
|
20240423,171500,2711503790,5440,5440,5440,5440,0
|
|
20240423,171400,2711503790,5440,5440,5440,5440,0
|
|
20240423,171300,2711503790,5440,5440,5440,5440,0
|
|
20240423,171200,2711503790,5440,5440,5440,5440,0
|
|
20240423,171100,2711503790,5440,5440,5440,5440,0
|
|
20240423,171000,2711503790,5440,5440,5440,5440,0
|
|
20240423,170900,2711503790,5440,5440,5440,5440,0
|
|
20240423,170800,2711503790,5440,5440,5440,5440,0
|
|
20240423,170700,2711503790,5440,5440,5440,5440,0
|
|
20240423,170600,2711503790,5440,5440,5440,5440,0
|
|
20240423,170500,2711503790,5440,5440,5440,5440,0
|
|
20240423,170400,2711503790,5440,5440,5440,5440,0
|
|
20240423,170300,2711503790,5440,5440,5440,5440,0
|
|
20240423,170200,2711503790,5440,5440,5440,5440,0
|
|
20240423,170100,2711503790,5440,5440,5440,5440,5952
|
|
20240423,170000,2711503790,5440,5440,5440,5440,0
|
|
20240423,165900,2711503790,5440,5440,5440,5440,0
|
|
20240423,165800,2711503790,5440,5440,5440,5440,0
|
|
20240423,165700,2711503790,5440,5440,5440,5440,0
|
|
20240423,165600,2711503790,5440,5440,5440,5440,0
|
|
20240423,165500,2711503790,5440,5440,5440,5440,0
|
|
20240423,165400,2711503790,5440,5440,5440,5440,0
|
|
20240423,165300,2711503790,5440,5440,5440,5440,0
|
|
20240423,165200,2711503790,5440,5440,5440,5440,0
|
|
20240423,165100,2711503790,5440,5440,5440,5440,0
|
|
20240423,165000,2711503790,5440,5440,5440,5440,0
|
|
20240423,164900,2711503790,5440,5440,5440,5440,0
|
|
20240423,164800,2711503790,5440,5440,5440,5440,0
|
|
20240423,164700,2711503790,5440,5440,5440,5440,0
|
|
20240423,164600,2711503790,5440,5440,5440,5440,0
|
|
20240423,164500,2711503790,5440,5440,5440,5440,0
|
|
20240423,164400,2711503790,5440,5440,5440,5440,0
|
|
20240423,164300,2711503790,5440,5440,5440,5440,0
|
|
20240423,164200,2711503790,5440,5440,5440,5440,0
|
|
20240423,164100,2711503790,5440,5440,5440,5440,0
|
|
20240423,164000,2711503790,5440,5440,5440,5440,0
|
|
20240423,163900,2711503790,5440,5440,5440,5440,0
|
|
20240423,163800,2711503790,5440,5440,5440,5440,0
|
|
20240423,163700,2711503790,5440,5440,5440,5440,0
|
|
20240423,163600,2711503790,5440,5440,5440,5440,0
|
|
20240423,163500,2711503790,5440,5440,5440,5440,0
|
|
20240423,163400,2711503790,5440,5440,5440,5440,0
|
|
20240423,163300,2711503790,5440,5440,5440,5440,0
|
|
20240423,163200,2711503790,5440,5440,5440,5440,0
|
|
20240423,163100,2711503790,5440,5440,5440,5440,5952
|
|
20240423,163000,2711503790,5440,5440,5440,5440,0
|
|
20240423,162900,2711503790,5440,5440,5440,5440,0
|
|
20240423,162800,2711503790,5440,5440,5440,5440,0
|
|
20240423,162700,2711503790,5440,5440,5440,5440,0
|
|
20240423,162600,2711503790,5440,5440,5440,5440,0
|
|
20240423,162500,2711503790,5440,5440,5440,5440,0
|
|
20240423,162400,2711503790,5440,5440,5440,5440,0
|
|
20240423,162300,2711503790,5440,5440,5440,5440,0
|
|
20240423,162200,2711503790,5440,5440,5440,5440,0
|
|
20240423,162100,2711503790,5440,5440,5440,5440,0
|
|
20240423,162000,2711503790,5440,5440,5440,5440,0
|
|
20240423,161900,2711503790,5440,5440,5440,5440,0
|
|
20240423,161800,2711503790,5440,5440,5440,5440,0
|
|
20240423,161700,2711503790,5440,5440,5440,5440,0
|
|
20240423,161600,2711503790,5440,5440,5440,5440,0
|
|
20240423,161500,2711503790,5440,5440,5440,5440,0
|
|
20240423,161400,2711503790,5440,5440,5440,5440,0
|
|
20240423,161300,2711503790,5440,5440,5440,5440,0
|
|
20240423,161200,2711503790,5440,5440,5440,5440,0
|
|
20240423,161100,2711503790,5440,5440,5440,5440,0
|
|
20240423,161000,2711503790,5440,5440,5440,5440,0
|
|
20240423,160900,2711503790,5440,5440,5440,5440,0
|
|
20240423,160800,2711503790,5440,5440,5440,5440,0
|
|
20240423,160700,2711503790,5440,5440,5440,5440,0
|
|
20240423,160600,2711503790,5440,5440,5440,5440,0
|
|
20240423,160500,2711503790,5440,5440,5440,5440,0
|
|
20240423,160400,2711503790,5440,5440,5440,5440,0
|
|
20240423,160300,2711503790,5440,5440,5440,5440,0
|
|
20240423,160200,2711503790,5440,5440,5440,5440,0
|
|
20240423,160100,2711503790,5440,5440,5440,5440,5952
|
|
20240423,160000,2711503790,5440,5440,5440,5440,0
|
|
20240423,155900,2711503790,5440,5440,5440,5440,0
|
|
20240423,155800,2711503790,5440,5440,5440,5440,0
|
|
20240423,155700,2711503790,5440,5440,5440,5440,0
|
|
20240423,155600,2711503790,5440,5440,5440,5440,0
|
|
20240423,155500,2711503790,5440,5440,5440,5440,0
|
|
20240423,155400,2711503790,5440,5440,5440,5440,0
|
|
20240423,155300,2711503790,5440,5440,5440,5440,0
|
|
20240423,155200,2711503790,5440,5440,5440,5440,0
|
|
20240423,155100,2711503790,5440,5440,5440,5440,0
|
|
20240423,155000,2711503790,5440,5440,5440,5440,0
|
|
20240423,154900,2711503790,5440,5440,5440,5440,0
|
|
20240423,154800,2711503790,5440,5440,5440,5440,0
|
|
20240423,154700,2711503790,5440,5440,5440,5440,0
|
|
20240423,154600,2711503790,5440,5440,5440,5440,0
|
|
20240423,154500,2711503790,5440,5440,5440,5440,0
|
|
20240423,154400,2711503790,5440,5440,5440,5440,0
|
|
20240423,154300,2711503790,5440,5440,5440,5440,0
|
|
20240423,154200,2711503790,5440,5440,5440,5440,0
|
|
20240423,154100,2711503790,5440,5440,5440,5440,0
|
|
20240423,154000,2711503790,5440,5440,5440,5440,0
|
|
20240423,153900,2711503790,5440,5440,5440,5440,0
|
|
20240423,153800,2711503790,5440,5440,5440,5440,0
|
|
20240423,153700,2711503790,5440,5440,5440,5440,0
|
|
20240423,153600,2711503790,5440,5440,5440,5440,0
|
|
20240423,153500,2711503790,5440,5440,5440,5440,0
|
|
20240423,153400,2711503790,5440,5440,5440,5440,0
|
|
20240423,153300,2711503790,5440,5440,5440,5440,0
|
|
20240423,153200,2711503790,5440,5440,5440,5440,0
|
|
20240423,153100,2711503790,5440,5440,5440,5440,5952
|
|
20240423,153000,2711503790,5440,5440,5440,5440,5952
|
|
20240423,152900,2679124910,5450,5450,5450,5450,0
|
|
20240423,152800,2679124910,5450,5450,5450,5450,0
|
|
20240423,152700,2679124910,5450,5450,5450,5450,0
|
|
20240423,152600,2679124910,5450,5450,5450,5450,0
|
|
20240423,152500,2679124910,5450,5450,5450,5450,0
|
|
20240423,152400,2679124910,5450,5450,5450,5450,0
|
|
20240423,152300,2679124910,5450,5450,5450,5450,0
|
|
20240423,152200,2679124910,5450,5450,5450,5450,0
|
|
20240423,152100,2679124910,5450,5450,5450,5450,0
|
|
20240423,152000,2679124910,5450,5450,5450,5450,0
|
|
20240423,151900,2679124910,5450,5440,5450,5430,1013
|
|
20240423,151800,2673609060,5440,5450,5450,5440,971
|
|
20240423,151700,2668326720,5450,5460,5460,5440,720
|
|
20240423,151600,2664398510,5460,5460,5460,5450,235
|
|
20240423,151500,2663115490,5450,5450,5460,5440,661
|
|
20240423,151400,2659512830,5460,5460,5460,5450,4540
|
|
20240423,151300,2634768390,5450,5470,5470,5450,66
|
|
20240423,151200,2634407510,5470,5470,5470,5470,25
|
|
20240423,151100,2634270760,5470,5450,5470,5450,1529
|
|
20240423,151000,2625917190,5460,5470,5470,5450,443
|
|
20240423,150900,2623500940,5470,5470,5470,5470,29
|
|
20240423,150800,2623342310,5460,5470,5470,5460,120
|
|
20240423,150700,2622685920,5470,5450,5470,5450,729
|
|
20240423,150600,2618712390,5450,5470,5470,5450,820
|
|
20240423,150500,2614242570,5470,5470,5470,5460,57
|
|
20240423,150400,2613931080,5470,5470,5470,5470,56
|
|
20240423,150300,2613624760,5470,5470,5470,5460,597
|
|
20240423,150200,2610361170,5470,5470,5470,5470,38
|
|
20240423,150100,2610153310,5470,5470,5470,5470,30
|
|
20240423,150000,2609989210,5470,5470,5470,5470,1205
|
|
20240423,145900,2603397860,5470,5460,5470,5460,223
|
|
20240423,145800,2602179960,5460,5470,5470,5460,1785
|
|
20240423,145700,2592433610,5460,5480,5480,5460,264
|
|
20240423,145600,2590991360,5480,5470,5480,5470,25
|
|
20240423,145500,2590854370,5480,5480,5480,5470,413
|
|
20240423,145400,2588595000,5480,5480,5480,5480,28
|
|
20240423,145300,2588441560,5480,5480,5480,5480,31
|
|
20240423,145200,2588271680,5480,5480,5480,5470,560
|
|
20240423,145100,2585208180,5480,5480,5480,5480,27
|
|
20240423,145000,2585060220,5480,5480,5480,5480,28
|
|
20240423,144900,2584906780,5480,5480,5480,5480,73
|
|
20240423,144800,2584506740,5480,5480,5480,5480,57
|
|
20240423,144700,2584194380,5490,5490,5490,5490,512
|
|
20240423,144600,2581383500,5490,5490,5490,5490,56
|
|
20240423,144500,2581076060,5490,5490,5490,5490,26
|
|
20240423,144400,2580933320,5480,5490,5490,5480,1037
|
|
20240423,144300,2575250230,5490,5480,5490,5480,588
|
|
20240423,144200,2572024100,5480,5480,5480,5480,28
|
|
20240423,144100,2571870660,5480,5480,5480,5470,31
|
|
20240423,144000,2571700820,5480,5480,5480,5470,34
|
|
20240423,143900,2571514570,5480,5480,5480,5480,18
|
|
20240423,143800,2571415930,5480,5480,5480,5480,20
|
|
20240423,143700,2571306330,5480,5480,5480,5460,25
|
|
20240423,143600,2571169490,5480,5480,5480,5480,14
|
|
20240423,143500,2571092770,5480,5480,5480,5460,34
|
|
20240423,143400,2570906550,5480,5480,5480,5480,5
|
|
20240423,143300,2570879150,5490,5490,5490,5490,24
|
|
20240423,143200,2570747390,5490,5490,5490,5490,0
|
|
20240423,143100,2570747390,5490,5470,5490,5470,1156
|
|
20240423,143000,2564414040,5470,5460,5470,5460,50
|
|
20240423,142900,2564140550,5470,5470,5470,5470,51
|
|
20240423,142800,2563861580,5470,5490,5490,5470,602
|
|
20240423,142700,2560568600,5480,5490,5490,5480,112
|
|
20240423,142600,2559954800,5490,5490,5490,5490,101
|
|
20240423,142500,2559400310,5490,5490,5490,5490,66
|
|
20240423,142400,2559037970,5490,5490,5490,5490,10
|
|
20240423,142300,2558983070,5490,5490,5490,5490,107
|
|
20240423,142200,2558395640,5490,5490,5490,5490,104
|
|
20240423,142100,2557824680,5500,5480,5500,5480,1423
|
|
20240423,142000,2550007300,5490,5480,5490,5480,128
|
|
20240423,141900,2549305840,5480,5490,5490,5480,2
|
|
20240423,141800,2549294870,5490,5480,5490,5470,243
|
|
20240423,141700,2547963350,5480,5480,5480,5470,667
|
|
20240423,141600,2544310770,5490,5490,5490,5480,484
|
|
20240423,141500,2541654110,5490,5480,5490,5480,514
|
|
20240423,141400,2538834820,5480,5480,5480,5480,5
|
|
20240423,141300,2538807420,5480,5470,5490,5470,1129
|
|
20240423,141200,2532619310,5470,5470,5480,5470,1482
|
|
20240423,141100,2524512620,5470,5460,5470,5460,1150
|
|
20240423,141000,2518223090,5460,5460,5460,5450,606
|
|
20240423,140900,2514920330,5460,5450,5460,5450,310
|
|
20240423,140800,2513230730,5460,5460,5460,5460,7
|
|
20240423,140700,2513192510,5460,5460,5460,5460,1020
|
|
20240423,140600,2507623310,5450,5450,5450,5450,1945
|
|
20240423,140500,2497023060,5450,5450,5450,5450,10
|
|
20240423,140400,2496968560,5450,5450,5450,5450,0
|
|
20240423,140300,2496968560,5450,5450,5450,5450,0
|
|
20240423,140200,2496968560,5450,5450,5450,5450,13
|
|
20240423,140100,2496897710,5440,5440,5440,5440,3
|
|
20240423,140000,2496881390,5450,5450,5450,5450,44
|
|
20240423,135900,2496641590,5460,5450,5460,5450,11
|
|
20240423,135800,2496581630,5430,5450,5450,5430,531
|
|
20240423,135700,2493692580,5460,5450,5460,5450,21
|
|
20240423,135600,2493578120,5450,5450,5450,5450,0
|
|
20240423,135500,2493578120,5450,5450,5450,5450,315
|
|
20240423,135400,2491861370,5450,5450,5450,5450,294
|
|
20240423,135300,2490259070,5450,5450,5450,5450,10
|
|
20240423,135200,2490204570,5450,5450,5450,5450,44
|
|
20240423,135100,2489964770,5440,5440,5440,5440,9
|
|
20240423,135000,2489915810,5450,5450,5450,5450,19
|
|
20240423,134900,2489812260,5450,5450,5450,5450,20
|
|
20240423,134800,2489703260,5450,5450,5450,5450,0
|
|
20240423,134700,2489703260,5450,5450,5450,5450,200
|
|
20240423,134600,2488613260,5450,5450,5450,5450,38
|
|
20240423,134500,2488406160,5450,5450,5450,5450,693
|
|
20240423,134400,2484629310,5450,5450,5450,5450,0
|
|
20240423,134300,2484629310,5450,5440,5450,5440,212
|
|
20240423,134200,2483474160,5440,5430,5440,5430,352
|
|
20240423,134100,2481559290,5430,5430,5430,5430,449
|
|
20240423,134000,2479121220,5440,5430,5440,5430,141
|
|
20240423,133900,2478354340,5430,5420,5430,5420,296
|
|
20240423,133800,2476748770,5420,5420,5420,5420,42
|
|
20240423,133700,2476521130,5420,5420,5420,5420,0
|
|
20240423,133600,2476521130,5420,5420,5420,5420,463
|
|
20240423,133500,2474011670,5400,5440,5440,5400,19660
|
|
20240423,133400,2367684040,5440,5440,5440,5440,0
|
|
20240423,133300,2367684040,5440,5440,5440,5440,844
|
|
20240423,133200,2363092680,5440,5440,5440,5440,10
|
|
20240423,133100,2363038280,5440,5440,5440,5440,91
|
|
20240423,133000,2362543240,5440,5440,5440,5440,0
|
|
20240423,132900,2362543240,5440,5430,5440,5430,69
|
|
20240423,132800,2362167890,5440,5440,5440,5440,31
|
|
20240423,132700,2361999250,5440,5440,5440,5440,10
|
|
20240423,132600,2361944850,5440,5440,5440,5440,0
|
|
20240423,132500,2361944850,5440,5440,5440,5440,200
|
|
20240423,132400,2360856850,5440,5440,5440,5440,152
|
|
20240423,132300,2360029970,5430,5430,5430,5430,1150
|
|
20240423,132200,2353785470,5430,5430,5430,5430,0
|
|
20240423,132100,2353785470,5430,5440,5440,5430,611
|
|
20240423,132000,2350466830,5440,5440,5440,5440,11
|
|
20240423,131900,2350406990,5440,5440,5440,5440,15
|
|
20240423,131800,2350325390,5440,5440,5440,5440,610
|
|
20240423,131700,2347006990,5440,5440,5440,5440,20
|
|
20240423,131600,2346898190,5450,5450,5450,5450,0
|
|
20240423,131500,2346898190,5450,5450,5450,5450,10
|
|
20240423,131400,2346843690,5460,5460,5460,5460,86
|
|
20240423,131300,2346374130,5460,5460,5460,5460,2
|
|
20240423,131200,2346363210,5440,5450,5450,5440,2008
|
|
20240423,131100,2335431630,5460,5460,5460,5460,11
|
|
20240423,131000,2335371570,5460,5460,5460,5460,100
|
|
20240423,130900,2334825570,5470,5470,5470,5470,0
|
|
20240423,130800,2334825570,5470,5470,5470,5470,0
|
|
20240423,130700,2334825570,5470,5470,5470,5470,0
|
|
20240423,130600,2334825570,5470,5470,5470,5470,0
|
|
20240423,130500,2334825570,5470,5470,5470,5470,0
|
|
20240423,130400,2334825570,5470,5470,5470,5470,1
|
|
20240423,130300,2334820100,5460,5460,5460,5460,1
|
|
20240423,130200,2334814640,5460,5460,5460,5460,0
|
|
20240423,130100,2334814640,5460,5460,5460,5460,2
|
|
20240423,130000,2334803720,5460,5460,5460,5460,0
|
|
20240423,125900,2334803720,5460,5460,5460,5460,0
|
|
20240423,125800,2334803720,5460,5460,5460,5460,20
|
|
20240423,125700,2334694520,5450,5450,5450,5450,24
|
|
20240423,125600,2334563720,5450,5450,5450,5450,30
|
|
20240423,125500,2334400220,5460,5460,5460,5460,0
|
|
20240423,125400,2334400220,5460,5460,5460,5460,96
|
|
20240423,125300,2333876060,5450,5450,5450,5450,0
|
|
20240423,125200,2333876060,5450,5450,5450,5450,2
|
|
20240423,125100,2333865160,5450,5450,5450,5450,0
|
|
20240423,125000,2333865160,5450,5440,5450,5440,569
|
|
20240423,124900,2330769550,5450,5450,5450,5450,2
|
|
20240423,124800,2330758650,5450,5450,5450,5450,281
|
|
20240423,124700,2329227200,5450,5450,5450,5450,89
|
|
20240423,124600,2328742150,5450,5450,5450,5450,2
|
|
20240423,124500,2328731250,5450,5450,5450,5450,137
|
|
20240423,124400,2327984600,5450,5450,5450,5450,100
|
|
20240423,124300,2327439600,5450,5460,5460,5450,226
|
|
20240423,124200,2326207880,5450,5450,5450,5450,1802
|
|
20240423,124100,2316386980,5450,5450,5450,5450,11
|
|
20240423,124000,2316327030,5450,5450,5450,5450,1
|
|
20240423,123900,2316321580,5450,5450,5450,5450,271
|
|
20240423,123800,2314844630,5450,5450,5450,5450,70
|
|
20240423,123700,2314463130,5470,5470,5470,5470,1
|
|
20240423,123600,2314457660,5450,5450,5450,5450,1
|
|
20240423,123500,2314452210,5460,5460,5460,5460,2
|
|
20240423,123400,2314441290,5460,5460,5460,5460,1
|
|
20240423,123300,2314435830,5480,5480,5480,5480,0
|
|
20240423,123200,2314435830,5480,5480,5480,5480,0
|
|
20240423,123100,2314435830,5480,5480,5480,5480,0
|
|
20240423,123000,2314435830,5480,5480,5480,5480,0
|
|
20240423,122900,2314435830,5480,5480,5480,5480,51
|
|
20240423,122800,2314156350,5430,5480,5480,5430,403
|
|
20240423,122700,2311960140,5480,5480,5480,5480,0
|
|
20240423,122600,2311960140,5480,5470,5480,5470,102
|
|
20240423,122500,2311402010,5460,5460,5460,5460,1267
|
|
20240423,122400,2304484190,5460,5450,5460,5450,182
|
|
20240423,122300,2303491290,5450,5450,5450,5450,30
|
|
20240423,122200,2303327790,5450,5450,5450,5450,0
|
|
20240423,122100,2303327790,5450,5450,5450,5450,115
|
|
20240423,122000,2302701040,5450,5450,5450,5450,4
|
|
20240423,121900,2302679240,5450,5460,5460,5450,209
|
|
20240423,121800,2301538540,5460,5460,5460,5460,90
|
|
20240423,121700,2301047140,5460,5450,5460,5450,2
|
|
20240423,121600,2301036230,5450,5450,5450,5450,37
|
|
20240423,121500,2300834580,5460,5460,5460,5460,19
|
|
20240423,121400,2300730840,5460,5460,5460,5460,0
|
|
20240423,121300,2300730840,5460,5460,5460,5460,1
|
|
20240423,121200,2300725380,5440,5440,5450,5440,798
|
|
20240423,121100,2296383320,5440,5440,5440,5440,5
|
|
20240423,121000,2296356120,5450,5450,5450,5450,2
|
|
20240423,120900,2296345220,5440,5450,5450,5440,408
|
|
20240423,120800,2294125250,5450,5440,5450,5440,151
|
|
20240423,120700,2293302410,5440,5440,5440,5440,410
|
|
20240423,120600,2291072010,5430,5450,5450,5430,1501
|
|
20240423,120500,2282903290,5450,5450,5450,5450,212
|
|
20240423,120400,2281747890,5460,5460,5460,5460,0
|
|
20240423,120300,2281747890,5460,5460,5460,5460,9
|
|
20240423,120200,2281698750,5460,5460,5460,5460,15
|
|
20240423,120100,2281616850,5460,5460,5460,5460,2
|
|
20240423,120000,2281605930,5450,5460,5460,5450,1338
|
|
20240423,115900,2274311720,5470,5470,5470,5470,7
|
|
20240423,115800,2274273430,5470,5470,5470,5470,0
|
|
20240423,115700,2274273430,5470,5480,5480,5470,26
|
|
20240423,115600,2274131010,5480,5480,5480,5480,10
|
|
20240423,115500,2274076210,5480,5480,5480,5480,25
|
|
20240423,115400,2273939210,5480,5460,5480,5460,2806
|
|
20240423,115300,2258618430,5460,5460,5460,5460,0
|
|
20240423,115200,2258618430,5460,5460,5460,5460,20
|
|
20240423,115100,2258509230,5470,5470,5470,5470,125
|
|
20240423,115000,2257825480,5480,5470,5480,5470,1436
|
|
20240423,114900,2249970390,5480,5480,5480,5480,0
|
|
20240423,114800,2249970390,5480,5480,5480,5480,1
|
|
20240423,114700,2249964910,5480,5480,5480,5480,10
|
|
20240423,114600,2249910110,5470,5470,5470,5470,1
|
|
20240423,114500,2249904640,5470,5480,5480,5470,183
|
|
20240423,114400,2248903100,5480,5480,5480,5480,0
|
|
20240423,114300,2248903100,5480,5480,5480,5480,116
|
|
20240423,114200,2248267420,5480,5480,5480,5480,177
|
|
20240423,114100,2247297460,5480,5480,5480,5480,20
|
|
20240423,114000,2247187860,5470,5460,5470,5460,19
|
|
20240423,113900,2247084100,5470,5480,5480,5470,15
|
|
20240423,113800,2247001950,5470,5470,5470,5470,0
|
|
20240423,113700,2247001950,5470,5470,5470,5470,50
|
|
20240423,113600,2246728450,5460,5460,5470,5460,1112
|
|
20240423,113500,2240655430,5460,5460,5460,5460,0
|
|
20240423,113400,2240655430,5460,5460,5460,5460,0
|
|
20240423,113300,2240655430,5460,5480,5480,5460,322
|
|
20240423,113200,2238897250,5460,5470,5470,5460,680
|
|
20240423,113100,2235177660,5470,5470,5480,5470,296
|
|
20240423,113000,2233558520,5470,5470,5470,5470,210
|
|
20240423,112900,2232409820,5470,5470,5480,5470,1035
|
|
20240423,112800,2226748250,5470,5480,5480,5470,100
|
|
20240423,112700,2226201130,5470,5470,5470,5470,150
|
|
20240423,112600,2225380630,5470,5480,5480,5470,376
|
|
20240423,112500,2223321400,5480,5480,5480,5480,125
|
|
20240423,112400,2222636400,5480,5480,5480,5470,16
|
|
20240423,112300,2222548750,5470,5470,5470,5470,190
|
|
20240423,112200,2221509450,5480,5490,5490,5480,643
|
|
20240423,112100,2217985710,5480,5480,5480,5480,1640
|
|
20240423,112000,2208998510,5480,5480,5480,5480,1163
|
|
20240423,111900,2202625270,5500,5490,5500,5480,602
|
|
20240423,111800,2199322550,5490,5490,5490,5480,583
|
|
20240423,111700,2196126960,5490,5490,5490,5490,10
|
|
20240423,111600,2196072060,5490,5490,5490,5490,0
|
|
20240423,111500,2196072060,5490,5490,5490,5490,51
|
|
20240423,111400,2195792070,5500,5500,5500,5500,0
|
|
20240423,111300,2195792070,5500,5500,5500,5500,0
|
|
20240423,111200,2195792070,5500,5500,5500,5500,1
|
|
20240423,111100,2195786570,5480,5480,5480,5480,0
|
|
20240423,111000,2195786570,5480,5480,5480,5480,51
|
|
20240423,110900,2195507090,5500,5490,5500,5480,800
|
|
20240423,110800,2191110110,5480,5480,5490,5480,22
|
|
20240423,110700,2190989540,5490,5480,5490,5480,192
|
|
20240423,110600,2189937180,5490,5490,5490,5490,0
|
|
20240423,110500,2189937180,5490,5490,5490,5490,303
|
|
20240423,110400,2188273710,5470,5470,5470,5470,4
|
|
20240423,110300,2188251830,5470,5470,5470,5470,13
|
|
20240423,110200,2188180720,5470,5490,5490,5470,775
|
|
20240423,110100,2183934480,5490,5490,5490,5490,151
|
|
20240423,110000,2183105490,5480,5480,5480,5480,100
|
|
20240423,105900,2182557490,5480,5480,5480,5480,0
|
|
20240423,105800,2182557490,5480,5480,5480,5480,551
|
|
20240423,105700,2179538010,5470,5480,5480,5470,81
|
|
20240423,105600,2179094930,5480,5480,5480,5480,555
|
|
20240423,105500,2176053530,5480,5480,5480,5480,309
|
|
20240423,105400,2174360210,5480,5480,5480,5480,9
|
|
20240423,105300,2174310890,5490,5490,5490,5490,27
|
|
20240423,105200,2174162660,5490,5460,5490,5460,317
|
|
20240423,105100,2172431540,5460,5470,5470,5460,450
|
|
20240423,105000,2169974490,5460,5490,5490,5460,28
|
|
20240423,104900,2169820800,5460,5470,5470,5460,611
|
|
20240423,104800,2166482630,5470,5470,5480,5470,5508
|
|
20240423,104700,2136353620,5470,5470,5470,5470,0
|
|
20240423,104600,2136353620,5470,5480,5480,5470,1312
|
|
20240423,104500,2129163870,5470,5490,5490,5470,2361
|
|
20240423,104400,2116229270,5490,5490,5490,5490,6
|
|
20240423,104300,2116196330,5500,5500,5500,5500,223
|
|
20240423,104200,2114969830,5500,5480,5500,5480,417
|
|
20240423,104100,2112678310,5470,5490,5500,5470,1285
|
|
20240423,104000,2105633360,5490,5490,5490,5490,1
|
|
20240423,103900,2105627870,5500,5480,5500,5480,1651
|
|
20240423,103800,2096579630,5480,5490,5490,5480,1989
|
|
20240423,103700,2085660420,5490,5500,5500,5490,506
|
|
20240423,103600,2082882420,5500,5500,5500,5500,5
|
|
20240423,103500,2082854920,5490,5490,5490,5490,200
|
|
20240423,103400,2081756920,5500,5500,5500,5500,200
|
|
20240423,103300,2080656920,5500,5500,5500,5500,133
|
|
20240423,103200,2079925420,5490,5520,5520,5490,6144
|
|
20240423,103100,2046102460,5520,5520,5530,5520,344
|
|
20240423,103000,2044203570,5520,5520,5520,5510,49
|
|
20240423,102900,2043933190,5520,5520,5520,5520,379
|
|
20240423,102800,2041841110,5520,5520,5520,5520,13
|
|
20240423,102700,2041769350,5520,5520,5520,5520,45
|
|
20240423,102600,2041520950,5520,5530,5530,5520,91
|
|
20240423,102500,2041018530,5530,5530,5530,5530,179
|
|
20240423,102400,2040028660,5510,5520,5530,5510,156
|
|
20240423,102300,2039168030,5520,5530,5530,5520,2054
|
|
20240423,102200,2027829940,5540,5520,5540,5520,304
|
|
20240423,102100,2026150360,5520,5530,5530,5520,34
|
|
20240423,102000,2025962360,5530,5540,5540,5530,990
|
|
20240423,101900,2020487650,5530,5530,5530,5530,20
|
|
20240423,101800,2020377050,5530,5530,5530,5530,306
|
|
20240423,101700,2018684870,5520,5520,5540,5510,1088
|
|
20240423,101600,2012669100,5520,5520,5520,5520,1087
|
|
20240423,101500,2006668860,5500,5500,5500,5500,150
|
|
20240423,101400,2005843860,5500,5510,5520,5500,988
|
|
20240423,101300,2000399230,5510,5510,5510,5510,98
|
|
20240423,101200,1999859250,5490,5500,5510,5490,1336
|
|
20240423,101100,1992519350,5510,5510,5510,5510,651
|
|
20240423,101000,1988932340,5510,5510,5510,5510,48
|
|
20240423,100900,1988667860,5510,5500,5510,5500,762
|
|
20240423,100800,1984474770,5500,5500,5500,5500,517
|
|
20240423,100700,1981631270,5520,5500,5520,5500,835
|
|
20240423,100600,1977024980,5490,5490,5500,5490,147
|
|
20240423,100500,1976216550,5500,5500,5510,5500,815
|
|
20240423,100400,1971734030,5510,5490,5510,5470,4270
|
|
20240423,100300,1948317580,5490,5510,5510,5490,13074
|
|
20240423,100200,1876416150,5510,5540,5540,5510,4819
|
|
20240423,100100,1849808840,5560,5550,5560,5550,916
|
|
20240423,100000,1844724870,5550,5560,5560,5550,21
|
|
20240423,095900,1844608310,5550,5550,5550,5550,117
|
|
20240423,095800,1843958960,5560,5560,5560,5540,3051
|
|
20240423,095700,1827046540,5560,5560,5560,5560,290
|
|
20240423,095600,1825434140,5560,5560,5560,5560,240
|
|
20240423,095500,1824099740,5560,5550,5560,5550,3024
|
|
20240423,095400,1807314680,5550,5570,5570,5550,1517
|
|
20240423,095300,1798895030,5550,5560,5560,5550,122
|
|
20240423,095200,1798216830,5550,5550,5570,5550,667
|
|
20240423,095100,1794511710,5550,5560,5560,5550,605
|
|
20240423,095000,1791151920,5560,5550,5560,5550,214
|
|
20240423,094900,1789964080,5550,5560,5580,5550,3804
|
|
20240423,094800,1768841950,5560,5550,5560,5550,10442
|
|
20240423,094700,1710884790,5580,5580,5580,5550,7158
|
|
20240423,094600,1671069710,5580,5580,5580,5580,4
|
|
20240423,094500,1671047390,5580,5580,5580,5580,365
|
|
20240423,094400,1669010690,5580,5600,5600,5580,1613
|
|
20240423,094300,1660009070,5600,5620,5620,5600,210
|
|
20240423,094200,1658829070,5580,5580,5580,5580,216
|
|
20240423,094100,1657623790,5580,5620,5620,5580,3870
|
|
20240423,094000,1635891610,5620,5590,5620,5590,6243
|
|
20240423,093900,1600913740,5590,5590,5590,5590,3048
|
|
20240423,093800,1583875420,5580,5590,5590,5580,387
|
|
20240423,093700,1581714950,5580,5590,5590,5570,448
|
|
20240423,093600,1579216730,5570,5570,5570,5570,543
|
|
20240423,093500,1576192220,5590,5570,5590,5570,438
|
|
20240423,093400,1573752540,5570,5580,5580,5570,3302
|
|
20240423,093300,1555342260,5600,5590,5600,5580,1306
|
|
20240423,093200,1548031560,5580,5600,5600,5580,578
|
|
20240423,093100,1544802290,5590,5600,5600,5590,1284
|
|
20240423,093000,1537621690,5600,5600,5600,5600,1466
|
|
20240423,092900,1529412090,5600,5590,5600,5590,2973
|
|
20240423,092800,1512765430,5590,5600,5600,5590,1564
|
|
20240423,092700,1504010030,5600,5610,5620,5600,778
|
|
20240423,092600,1499653050,5610,5600,5610,5590,797
|
|
20240423,092500,1495191820,5590,5620,5620,5590,1961
|
|
20240423,092400,1484213100,5620,5630,5630,5620,2184
|
|
20240423,092300,1471927790,5630,5640,5640,5630,2109
|
|
20240423,092200,1460053860,5630,5630,5640,5620,1980
|
|
20240423,092100,1448904020,5630,5610,5630,5600,8021
|
|
20240423,092000,1403871800,5610,5580,5610,5570,3871
|
|
20240423,091900,1382208870,5580,5580,5580,5560,9004
|
|
20240423,091800,1332074760,5570,5620,5620,5560,3437
|
|
20240423,091700,1312913780,5610,5590,5610,5590,4494
|
|
20240423,091600,1287767230,5590,5590,5590,5580,3290
|
|
20240423,091500,1269391890,5590,5610,5620,5590,7620
|
|
20240423,091400,1226704600,5620,5620,5620,5600,4799
|
|
20240423,091300,1199759080,5620,5640,5640,5610,5651
|
|
20240423,091200,1167941550,5650,5660,5670,5620,10137
|
|
20240423,091100,1110697080,5660,5710,5720,5640,37254
|
|
20240423,091000,898486800,5710,5640,5720,5640,32074
|
|
20240423,090900,716372860,5650,5590,5650,5590,44365
|
|
20240423,090800,467204920,5590,5580,5600,5570,10691
|
|
20240423,090700,407432620,5590,5590,5600,5570,15105
|
|
20240423,090600,323027740,5590,5560,5590,5560,13582
|
|
20240423,090500,247269750,5570,5550,5570,5540,3886
|
|
20240423,090400,225704580,5550,5550,5560,5550,2333
|
|
20240423,090300,212754890,5550,5540,5560,5530,4666
|
|
20240423,090200,186853180,5530,5510,5540,5500,5417
|
|
20240423,090100,156956540,5500,5550,5550,5490,8314
|
|
20240423,090000,111111810,5550,5550,5560,5510,20030
|