574 lines
28 KiB
CSV
574 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240424,183100,1660790020,5510,5510,5510,5510,3844
|
|
20240424,183000,1660790020,5510,5510,5510,5510,0
|
|
20240424,182900,1660790020,5510,5510,5510,5510,0
|
|
20240424,182800,1660790020,5510,5510,5510,5510,0
|
|
20240424,182700,1660790020,5510,5510,5510,5510,0
|
|
20240424,182600,1660790020,5510,5510,5510,5510,0
|
|
20240424,182500,1660790020,5510,5510,5510,5510,0
|
|
20240424,182400,1660790020,5510,5510,5510,5510,0
|
|
20240424,182300,1660790020,5510,5510,5510,5510,0
|
|
20240424,182200,1660790020,5510,5510,5510,5510,0
|
|
20240424,182100,1660790020,5510,5510,5510,5510,0
|
|
20240424,182000,1660790020,5510,5510,5510,5510,0
|
|
20240424,181900,1660790020,5510,5510,5510,5510,0
|
|
20240424,181800,1660790020,5510,5510,5510,5510,0
|
|
20240424,181700,1660790020,5510,5510,5510,5510,0
|
|
20240424,181600,1660790020,5510,5510,5510,5510,0
|
|
20240424,181500,1660790020,5510,5510,5510,5510,0
|
|
20240424,181400,1660790020,5510,5510,5510,5510,0
|
|
20240424,181300,1660790020,5510,5510,5510,5510,0
|
|
20240424,181200,1660790020,5510,5510,5510,5510,0
|
|
20240424,181100,1660790020,5510,5510,5510,5510,0
|
|
20240424,181000,1660790020,5510,5510,5510,5510,0
|
|
20240424,180900,1660790020,5510,5510,5510,5510,0
|
|
20240424,180800,1660790020,5510,5510,5510,5510,0
|
|
20240424,180700,1660790020,5510,5510,5510,5510,0
|
|
20240424,180600,1660790020,5510,5510,5510,5510,0
|
|
20240424,180500,1660790020,5510,5510,5510,5510,0
|
|
20240424,180400,1660790020,5510,5510,5510,5510,0
|
|
20240424,180300,1660790020,5510,5510,5510,5510,0
|
|
20240424,180200,1660790020,5510,5510,5510,5510,0
|
|
20240424,180100,1660790020,5510,5510,5510,5510,3844
|
|
20240424,180000,1660790020,5510,5510,5510,5510,0
|
|
20240424,175900,1660790020,5510,5510,5510,5510,0
|
|
20240424,175800,1660790020,5510,5510,5510,5510,0
|
|
20240424,175700,1660790020,5510,5510,5510,5510,0
|
|
20240424,175600,1660790020,5510,5510,5510,5510,0
|
|
20240424,175500,1660790020,5510,5510,5510,5510,0
|
|
20240424,175400,1660790020,5510,5510,5510,5510,0
|
|
20240424,175300,1660790020,5510,5510,5510,5510,0
|
|
20240424,175200,1660790020,5510,5510,5510,5510,0
|
|
20240424,175100,1660790020,5510,5510,5510,5510,0
|
|
20240424,175000,1660790020,5510,5510,5510,5510,0
|
|
20240424,174900,1660790020,5510,5510,5510,5510,0
|
|
20240424,174800,1660790020,5510,5510,5510,5510,0
|
|
20240424,174700,1660790020,5510,5510,5510,5510,0
|
|
20240424,174600,1660790020,5510,5510,5510,5510,0
|
|
20240424,174500,1660790020,5510,5510,5510,5510,0
|
|
20240424,174400,1660790020,5510,5510,5510,5510,0
|
|
20240424,174300,1660790020,5510,5510,5510,5510,0
|
|
20240424,174200,1660790020,5510,5510,5510,5510,0
|
|
20240424,174100,1660790020,5510,5510,5510,5510,0
|
|
20240424,174000,1660790020,5510,5510,5510,5510,0
|
|
20240424,173900,1660790020,5510,5510,5510,5510,0
|
|
20240424,173800,1660790020,5510,5510,5510,5510,0
|
|
20240424,173700,1660790020,5510,5510,5510,5510,0
|
|
20240424,173600,1660790020,5510,5510,5510,5510,0
|
|
20240424,173500,1660790020,5510,5510,5510,5510,0
|
|
20240424,173400,1660790020,5510,5510,5510,5510,0
|
|
20240424,173300,1660790020,5510,5510,5510,5510,0
|
|
20240424,173200,1660790020,5510,5510,5510,5510,0
|
|
20240424,173100,1660790020,5510,5510,5510,5510,3844
|
|
20240424,173000,1660790020,5510,5510,5510,5510,0
|
|
20240424,172900,1660790020,5510,5510,5510,5510,0
|
|
20240424,172800,1660790020,5510,5510,5510,5510,0
|
|
20240424,172700,1660790020,5510,5510,5510,5510,0
|
|
20240424,172600,1660790020,5510,5510,5510,5510,0
|
|
20240424,172500,1660790020,5510,5510,5510,5510,0
|
|
20240424,172400,1660790020,5510,5510,5510,5510,0
|
|
20240424,172300,1660790020,5510,5510,5510,5510,0
|
|
20240424,172200,1660790020,5510,5510,5510,5510,0
|
|
20240424,172100,1660790020,5510,5510,5510,5510,0
|
|
20240424,172000,1660790020,5510,5510,5510,5510,0
|
|
20240424,171900,1660790020,5510,5510,5510,5510,0
|
|
20240424,171800,1660790020,5510,5510,5510,5510,0
|
|
20240424,171700,1660790020,5510,5510,5510,5510,0
|
|
20240424,171600,1660790020,5510,5510,5510,5510,0
|
|
20240424,171500,1660790020,5510,5510,5510,5510,0
|
|
20240424,171400,1660790020,5510,5510,5510,5510,0
|
|
20240424,171300,1660790020,5510,5510,5510,5510,0
|
|
20240424,171200,1660790020,5510,5510,5510,5510,0
|
|
20240424,171100,1660790020,5510,5510,5510,5510,0
|
|
20240424,171000,1660790020,5510,5510,5510,5510,0
|
|
20240424,170900,1660790020,5510,5510,5510,5510,0
|
|
20240424,170800,1660790020,5510,5510,5510,5510,0
|
|
20240424,170700,1660790020,5510,5510,5510,5510,0
|
|
20240424,170600,1660790020,5510,5510,5510,5510,0
|
|
20240424,170500,1660790020,5510,5510,5510,5510,0
|
|
20240424,170400,1660790020,5510,5510,5510,5510,0
|
|
20240424,170300,1660790020,5510,5510,5510,5510,0
|
|
20240424,170200,1660790020,5510,5510,5510,5510,0
|
|
20240424,170100,1660790020,5510,5510,5510,5510,3844
|
|
20240424,170000,1660790020,5510,5510,5510,5510,0
|
|
20240424,165900,1660790020,5510,5510,5510,5510,0
|
|
20240424,165800,1660790020,5510,5510,5510,5510,0
|
|
20240424,165700,1660790020,5510,5510,5510,5510,0
|
|
20240424,165600,1660790020,5510,5510,5510,5510,0
|
|
20240424,165500,1660790020,5510,5510,5510,5510,0
|
|
20240424,165400,1660790020,5510,5510,5510,5510,0
|
|
20240424,165300,1660790020,5510,5510,5510,5510,0
|
|
20240424,165200,1660790020,5510,5510,5510,5510,0
|
|
20240424,165100,1660790020,5510,5510,5510,5510,0
|
|
20240424,165000,1660790020,5510,5510,5510,5510,0
|
|
20240424,164900,1660790020,5510,5510,5510,5510,0
|
|
20240424,164800,1660790020,5510,5510,5510,5510,0
|
|
20240424,164700,1660790020,5510,5510,5510,5510,0
|
|
20240424,164600,1660790020,5510,5510,5510,5510,0
|
|
20240424,164500,1660790020,5510,5510,5510,5510,0
|
|
20240424,164400,1660790020,5510,5510,5510,5510,0
|
|
20240424,164300,1660790020,5510,5510,5510,5510,0
|
|
20240424,164200,1660790020,5510,5510,5510,5510,0
|
|
20240424,164100,1660790020,5510,5510,5510,5510,0
|
|
20240424,164000,1660790020,5510,5510,5510,5510,0
|
|
20240424,163900,1660790020,5510,5510,5510,5510,0
|
|
20240424,163800,1660790020,5510,5510,5510,5510,0
|
|
20240424,163700,1660790020,5510,5510,5510,5510,0
|
|
20240424,163600,1660790020,5510,5510,5510,5510,0
|
|
20240424,163500,1660790020,5510,5510,5510,5510,0
|
|
20240424,163400,1660790020,5510,5510,5510,5510,0
|
|
20240424,163300,1660790020,5510,5510,5510,5510,0
|
|
20240424,163200,1660790020,5510,5510,5510,5510,0
|
|
20240424,163100,1660790020,5510,5510,5510,5510,3844
|
|
20240424,163000,1660790020,5510,5510,5510,5510,0
|
|
20240424,162900,1660790020,5510,5510,5510,5510,0
|
|
20240424,162800,1660790020,5510,5510,5510,5510,0
|
|
20240424,162700,1660790020,5510,5510,5510,5510,0
|
|
20240424,162600,1660790020,5510,5510,5510,5510,0
|
|
20240424,162500,1660790020,5510,5510,5510,5510,0
|
|
20240424,162400,1660790020,5510,5510,5510,5510,0
|
|
20240424,162300,1660790020,5510,5510,5510,5510,0
|
|
20240424,162200,1660790020,5510,5510,5510,5510,0
|
|
20240424,162100,1660790020,5510,5510,5510,5510,0
|
|
20240424,162000,1660790020,5510,5510,5510,5510,0
|
|
20240424,161900,1660790020,5510,5510,5510,5510,0
|
|
20240424,161800,1660790020,5510,5510,5510,5510,0
|
|
20240424,161700,1660790020,5510,5510,5510,5510,0
|
|
20240424,161600,1660790020,5510,5510,5510,5510,0
|
|
20240424,161500,1660790020,5510,5510,5510,5510,0
|
|
20240424,161400,1660790020,5510,5510,5510,5510,0
|
|
20240424,161300,1660790020,5510,5510,5510,5510,0
|
|
20240424,161200,1660790020,5510,5510,5510,5510,0
|
|
20240424,161100,1660790020,5510,5510,5510,5510,0
|
|
20240424,161000,1660790020,5510,5510,5510,5510,0
|
|
20240424,160900,1660790020,5510,5510,5510,5510,0
|
|
20240424,160800,1660790020,5510,5510,5510,5510,0
|
|
20240424,160700,1660790020,5510,5510,5510,5510,0
|
|
20240424,160600,1660790020,5510,5510,5510,5510,0
|
|
20240424,160500,1660790020,5510,5510,5510,5510,0
|
|
20240424,160400,1660790020,5510,5510,5510,5510,0
|
|
20240424,160300,1660790020,5510,5510,5510,5510,0
|
|
20240424,160200,1660790020,5510,5510,5510,5510,0
|
|
20240424,160100,1660790020,5510,5510,5510,5510,3844
|
|
20240424,160000,1660790020,5510,5510,5510,5510,0
|
|
20240424,155900,1660790020,5510,5510,5510,5510,0
|
|
20240424,155800,1660790020,5510,5510,5510,5510,0
|
|
20240424,155700,1660790020,5510,5510,5510,5510,0
|
|
20240424,155600,1660790020,5510,5510,5510,5510,0
|
|
20240424,155500,1660790020,5510,5510,5510,5510,0
|
|
20240424,155400,1660790020,5510,5510,5510,5510,0
|
|
20240424,155300,1660790020,5510,5510,5510,5510,0
|
|
20240424,155200,1660790020,5510,5510,5510,5510,0
|
|
20240424,155100,1660790020,5510,5510,5510,5510,0
|
|
20240424,155000,1660790020,5510,5510,5510,5510,0
|
|
20240424,154900,1660790020,5510,5510,5510,5510,0
|
|
20240424,154800,1660790020,5510,5510,5510,5510,0
|
|
20240424,154700,1660790020,5510,5510,5510,5510,0
|
|
20240424,154600,1660790020,5510,5510,5510,5510,0
|
|
20240424,154500,1660790020,5510,5510,5510,5510,0
|
|
20240424,154400,1660790020,5510,5510,5510,5510,0
|
|
20240424,154300,1660790020,5510,5510,5510,5510,0
|
|
20240424,154200,1660790020,5510,5510,5510,5510,0
|
|
20240424,154100,1660790020,5510,5510,5510,5510,0
|
|
20240424,154000,1660790020,5510,5510,5510,5510,0
|
|
20240424,153900,1660790020,5510,5510,5510,5510,0
|
|
20240424,153800,1660790020,5510,5510,5510,5510,0
|
|
20240424,153700,1660790020,5510,5510,5510,5510,0
|
|
20240424,153600,1660790020,5510,5510,5510,5510,0
|
|
20240424,153500,1660790020,5510,5510,5510,5510,0
|
|
20240424,153400,1660790020,5510,5510,5510,5510,0
|
|
20240424,153300,1660790020,5510,5510,5510,5510,0
|
|
20240424,153200,1660790020,5510,5510,5510,5510,0
|
|
20240424,153100,1660790020,5510,5510,5510,5510,3844
|
|
20240424,153000,1660790020,5510,5510,5510,5510,3844
|
|
20240424,152900,1639609580,5500,5500,5500,5500,0
|
|
20240424,152800,1639609580,5500,5500,5500,5500,0
|
|
20240424,152700,1639609580,5500,5500,5500,5500,0
|
|
20240424,152600,1639609580,5500,5500,5500,5500,0
|
|
20240424,152500,1639609580,5500,5500,5500,5500,0
|
|
20240424,152400,1639609580,5500,5500,5500,5500,0
|
|
20240424,152300,1639609580,5500,5500,5500,5500,0
|
|
20240424,152200,1639609580,5500,5500,5500,5500,0
|
|
20240424,152100,1639609580,5500,5500,5500,5500,0
|
|
20240424,152000,1639609580,5500,5500,5500,5500,0
|
|
20240424,151900,1639609580,5500,5510,5530,5500,1780
|
|
20240424,151800,1629801140,5510,5520,5520,5510,1235
|
|
20240424,151700,1622994170,5520,5530,5530,5520,1147
|
|
20240424,151600,1616662660,5530,5530,5530,5520,633
|
|
20240424,151500,1613168470,5530,5520,5530,5520,1517
|
|
20240424,151400,1604794480,5520,5530,5530,5520,3320
|
|
20240424,151300,1586467930,5520,5520,5530,5520,161
|
|
20240424,151200,1585578690,5530,5520,5530,5520,154
|
|
20240424,151100,1584727340,5530,5530,5530,5530,27
|
|
20240424,151000,1584578030,5530,5530,5530,5530,49
|
|
20240424,150900,1584307060,5530,5520,5530,5520,212
|
|
20240424,150800,1583134710,5530,5520,5530,5520,2204
|
|
20240424,150700,1570968470,5520,5520,5520,5520,2
|
|
20240424,150600,1570957430,5520,5510,5520,5510,1107
|
|
20240424,150500,1564857580,5510,5510,5510,5500,18
|
|
20240424,150400,1564758420,5510,5500,5510,5500,339
|
|
20240424,150300,1562893780,5510,5500,5510,5500,28
|
|
20240424,150200,1562739660,5510,5510,5510,5500,69
|
|
20240424,150100,1562359980,5500,5510,5510,5500,12
|
|
20240424,150000,1562293960,5520,5520,5520,5500,60
|
|
20240424,145900,1561963760,5520,5510,5520,5510,360
|
|
20240424,145800,1559980150,5510,5520,5520,5510,870
|
|
20240424,145700,1555184430,5520,5520,5520,5520,8
|
|
20240424,145600,1555140270,5520,5510,5520,5510,599
|
|
20240424,145500,1551839760,5520,5510,5520,5510,65
|
|
20240424,145400,1551481460,5520,5520,5520,5520,63
|
|
20240424,145300,1551133700,5520,5520,5520,5510,109
|
|
20240424,145200,1550533020,5520,5520,5520,5520,75
|
|
20240424,145100,1550119020,5520,5520,5520,5510,121
|
|
20240424,145000,1549451200,5520,5520,5520,5520,1
|
|
20240424,144900,1549445680,5510,5520,5520,5510,251
|
|
20240424,144800,1548062470,5510,5520,5520,5510,1326
|
|
20240424,144700,1540753120,5520,5520,5520,5520,101
|
|
20240424,144600,1540195600,5520,5520,5520,5520,25
|
|
20240424,144500,1540057600,5530,5530,5530,5530,9
|
|
20240424,144400,1540007830,5520,5530,5530,5520,211
|
|
20240424,144300,1538843100,5530,5530,5530,5530,20
|
|
20240424,144200,1538732500,5530,5520,5530,5520,502
|
|
20240424,144100,1535961450,5520,5530,5530,5520,10
|
|
20240424,144000,1535906230,5530,5530,5530,5530,22
|
|
20240424,143900,1535784570,5520,5530,5530,5520,48
|
|
20240424,143800,1535519600,5530,5530,5530,5530,12
|
|
20240424,143700,1535453240,5530,5530,5530,5530,19
|
|
20240424,143600,1535348170,5520,5520,5520,5520,289
|
|
20240424,143500,1533752890,5520,5520,5520,5520,15
|
|
20240424,143400,1533670090,5520,5520,5520,5520,23
|
|
20240424,143300,1533543130,5520,5520,5520,5520,51
|
|
20240424,143200,1533261610,5520,5520,5520,5510,59
|
|
20240424,143100,1532936430,5520,5510,5520,5510,270
|
|
20240424,143000,1531448530,5510,5520,5520,5510,44
|
|
20240424,142900,1531206080,5520,5520,5520,5520,12
|
|
20240424,142800,1531139840,5520,5520,5520,5520,2
|
|
20240424,142700,1531128800,5520,5520,5520,5510,36
|
|
20240424,142600,1530930180,5510,5520,5520,5510,91
|
|
20240424,142500,1530427920,5530,5530,5530,5530,1
|
|
20240424,142400,1530422390,5530,5530,5530,5520,34
|
|
20240424,142300,1530234450,5530,5530,5530,5530,14
|
|
20240424,142200,1530157030,5530,5520,5530,5520,48
|
|
20240424,142100,1529892050,5530,5530,5530,5530,15
|
|
20240424,142000,1529809100,5530,5530,5530,5520,1124
|
|
20240424,141900,1523594370,5530,5530,5530,5530,1
|
|
20240424,141800,1523588840,5530,5530,5530,5530,249
|
|
20240424,141700,1522211870,5530,5530,5530,5530,15
|
|
20240424,141600,1522128920,5520,5530,5530,5520,42
|
|
20240424,141500,1521897070,5530,5530,5530,5530,17
|
|
20240424,141400,1521803060,5530,5520,5530,5510,1007
|
|
20240424,141300,1516243540,5520,5520,5520,5520,240
|
|
20240424,141200,1514918740,5520,5510,5520,5510,21
|
|
20240424,141100,1514802840,5520,5520,5520,5520,1007
|
|
20240424,141000,1509244200,5520,5520,5520,5510,36
|
|
20240424,140900,1509045560,5510,5510,5520,5510,207
|
|
20240424,140800,1507904810,5520,5520,5520,5520,2
|
|
20240424,140700,1507893770,5520,5520,5520,5510,752
|
|
20240424,140600,1503745320,5520,5530,5530,5520,114
|
|
20240424,140500,1503115900,5530,5530,5530,5530,52
|
|
20240424,140400,1502828340,5530,5530,5530,5530,791
|
|
20240424,140300,1498454110,5530,5530,5530,5520,22
|
|
20240424,140200,1498332510,5530,5530,5530,5520,66
|
|
20240424,140100,1497968100,5530,5520,5530,5510,950
|
|
20240424,140000,1492731880,5530,5530,5530,5530,336
|
|
20240424,135900,1490873800,5520,5520,5520,5520,0
|
|
20240424,135800,1490873800,5520,5520,5520,5520,0
|
|
20240424,135700,1490873800,5520,5520,5520,5520,1
|
|
20240424,135600,1490868280,5530,5520,5530,5520,41
|
|
20240424,135500,1490641950,5530,5530,5530,5530,5
|
|
20240424,135400,1490614300,5520,5510,5520,5510,2028
|
|
20240424,135300,1479419940,5520,5520,5520,5520,500
|
|
20240424,135200,1476659940,5520,5520,5520,5520,0
|
|
20240424,135100,1476659940,5520,5520,5520,5520,0
|
|
20240424,135000,1476659940,5520,5520,5520,5520,80
|
|
20240424,134900,1476218340,5520,5510,5520,5510,2261
|
|
20240424,134800,1463740200,5510,5510,5510,5510,0
|
|
20240424,134700,1463740200,5510,5510,5510,5510,4
|
|
20240424,134600,1463718160,5510,5510,5510,5510,101
|
|
20240424,134500,1463161650,5510,5500,5510,5500,4002
|
|
20240424,134400,1441115630,5500,5500,5500,5500,316
|
|
20240424,134300,1439377630,5490,5490,5490,5490,6
|
|
20240424,134200,1439344690,5490,5490,5490,5490,227
|
|
20240424,134100,1438098460,5500,5500,5500,5500,300
|
|
20240424,134000,1436448460,5510,5510,5510,5510,0
|
|
20240424,133900,1436448460,5510,5510,5510,5510,0
|
|
20240424,133800,1436448460,5510,5510,5510,5510,0
|
|
20240424,133700,1436448460,5510,5510,5510,5510,1
|
|
20240424,133600,1436442950,5500,5510,5510,5500,3102
|
|
20240424,133500,1419381930,5510,5510,5510,5510,0
|
|
20240424,133400,1419381930,5510,5510,5510,5510,20
|
|
20240424,133300,1419271730,5510,5510,5510,5510,3
|
|
20240424,133200,1419255200,5510,5500,5510,5500,22
|
|
20240424,133100,1419134190,5510,5510,5510,5510,0
|
|
20240424,133000,1419134190,5510,5510,5510,5510,36
|
|
20240424,132900,1418935830,5510,5510,5510,5510,1
|
|
20240424,132800,1418930320,5500,5500,5500,5490,1190
|
|
20240424,132700,1412385620,5510,5510,5510,5510,0
|
|
20240424,132600,1412385620,5510,5510,5510,5510,1
|
|
20240424,132500,1412380110,5500,5500,5500,5500,0
|
|
20240424,132400,1412380110,5500,5490,5500,5490,655
|
|
20240424,132300,1408781610,5490,5490,5490,5490,500
|
|
20240424,132200,1406036610,5490,5490,5490,5490,10
|
|
20240424,132100,1405981710,5500,5500,5500,5500,0
|
|
20240424,132000,1405981710,5500,5500,5500,5500,9
|
|
20240424,131900,1405932210,5510,5510,5510,5510,1
|
|
20240424,131800,1405926700,5490,5500,5500,5490,30
|
|
20240424,131700,1405761990,5500,5490,5500,5490,403
|
|
20240424,131600,1403546490,5500,5490,5500,5490,110
|
|
20240424,131500,1402942490,5490,5500,5500,5490,160
|
|
20240424,131400,1402063440,5500,5500,5500,5500,0
|
|
20240424,131300,1402063440,5500,5500,5500,5500,0
|
|
20240424,131200,1402063440,5500,5500,5500,5500,534
|
|
20240424,131100,1399126440,5500,5500,5500,5500,0
|
|
20240424,131000,1399126440,5500,5500,5500,5500,0
|
|
20240424,130900,1399126440,5500,5500,5500,5500,30
|
|
20240424,130800,1398961440,5500,5500,5500,5500,120
|
|
20240424,130700,1398301440,5510,5510,5510,5510,2
|
|
20240424,130600,1398290420,5510,5510,5510,5510,2
|
|
20240424,130500,1398279400,5510,5510,5510,5510,0
|
|
20240424,130400,1398279400,5510,5500,5510,5500,176
|
|
20240424,130300,1397311380,5500,5500,5500,5500,900
|
|
20240424,130200,1392361380,5500,5500,5500,5500,1210
|
|
20240424,130100,1385706380,5500,5500,5500,5500,0
|
|
20240424,130000,1385706380,5500,5500,5500,5500,0
|
|
20240424,125900,1385706380,5500,5500,5500,5500,806
|
|
20240424,125800,1381273380,5500,5510,5510,5500,441
|
|
20240424,125700,1378847870,5510,5510,5510,5510,0
|
|
20240424,125600,1378847870,5510,5510,5510,5510,0
|
|
20240424,125500,1378847870,5510,5510,5510,5510,16
|
|
20240424,125400,1378759710,5510,5510,5510,5510,17
|
|
20240424,125300,1378666040,5510,5510,5510,5510,73
|
|
20240424,125200,1378263810,5500,5510,5510,5500,115
|
|
20240424,125100,1377630810,5510,5500,5510,5500,1218
|
|
20240424,125000,1370930010,5510,5510,5510,5510,0
|
|
20240424,124900,1370930010,5510,5510,5510,5510,154
|
|
20240424,124800,1370081470,5510,5500,5510,5500,178
|
|
20240424,124700,1369100800,5500,5500,5500,5500,1620
|
|
20240424,124600,1360190800,5510,5500,5510,5500,188
|
|
20240424,124500,1359156220,5500,5500,5500,5500,2000
|
|
20240424,124400,1348156220,5510,5510,5510,5510,0
|
|
20240424,124300,1348156220,5510,5510,5510,5510,538
|
|
20240424,124200,1345191840,5500,5500,5500,5500,75
|
|
20240424,124100,1344779340,5510,5510,5510,5510,101
|
|
20240424,124000,1344222830,5500,5500,5500,5500,0
|
|
20240424,123900,1344222830,5500,5500,5500,5500,0
|
|
20240424,123800,1344222830,5500,5500,5500,5500,0
|
|
20240424,123700,1344222830,5500,5500,5500,5500,326
|
|
20240424,123600,1342429830,5500,5500,5500,5500,22
|
|
20240424,123500,1342308830,5500,5500,5500,5500,150
|
|
20240424,123400,1341483830,5500,5500,5500,5500,1000
|
|
20240424,123300,1335983830,5510,5510,5510,5510,4
|
|
20240424,123200,1335961790,5500,5500,5500,5500,0
|
|
20240424,123100,1335961790,5500,5500,5500,5500,277
|
|
20240424,123000,1334438290,5500,5500,5500,5500,20
|
|
20240424,122900,1334328290,5510,5510,5510,5510,1
|
|
20240424,122800,1334322780,5490,5500,5500,5490,2962
|
|
20240424,122700,1318032810,5510,5510,5510,5510,1
|
|
20240424,122600,1318027300,5500,5500,5500,5500,320
|
|
20240424,122500,1316267300,5500,5500,5500,5500,0
|
|
20240424,122400,1316267300,5500,5510,5510,5500,244
|
|
20240424,122300,1314924860,5510,5510,5510,5510,5
|
|
20240424,122200,1314897310,5510,5510,5510,5510,91
|
|
20240424,122100,1314395900,5500,5500,5510,5500,37
|
|
20240424,122000,1314192370,5510,5510,5510,5510,11
|
|
20240424,121900,1314131760,5510,5510,5510,5510,26
|
|
20240424,121800,1313988500,5510,5510,5510,5510,200
|
|
20240424,121700,1312886500,5510,5500,5510,5500,1528
|
|
20240424,121600,1304478220,5500,5500,5500,5500,100
|
|
20240424,121500,1303928220,5510,5510,5510,5510,89
|
|
20240424,121400,1303437830,5510,5510,5510,5510,367
|
|
20240424,121300,1301415660,5510,5500,5510,5500,735
|
|
20240424,121200,1297372250,5490,5500,5500,5490,700
|
|
20240424,121100,1293527250,5500,5500,5500,5500,100
|
|
20240424,121000,1292977250,5490,5500,5500,5490,107
|
|
20240424,120900,1292389810,5500,5500,5500,5500,40
|
|
20240424,120800,1292169810,5500,5500,5500,5500,0
|
|
20240424,120700,1292169810,5500,5500,5500,5490,24
|
|
20240424,120600,1292037820,5490,5490,5490,5480,521
|
|
20240424,120500,1289180540,5480,5490,5490,5480,1351
|
|
20240424,120400,1281763570,5490,5490,5500,5490,1080
|
|
20240424,120300,1275834280,5500,5500,5500,5500,196
|
|
20240424,120200,1274756280,5500,5500,5500,5500,27
|
|
20240424,120100,1274607780,5500,5510,5510,5500,3717
|
|
20240424,120000,1254160620,5510,5510,5510,5500,123
|
|
20240424,115900,1253483620,5510,5510,5510,5510,0
|
|
20240424,115800,1253483620,5510,5510,5510,5510,388
|
|
20240424,115700,1251345740,5510,5510,5510,5510,33
|
|
20240424,115600,1251163910,5500,5500,5500,5500,62
|
|
20240424,115500,1250822910,5510,5500,5510,5500,3
|
|
20240424,115400,1250806400,5510,5510,5510,5510,164
|
|
20240424,115300,1249902760,5510,5510,5510,5510,112
|
|
20240424,115200,1249285640,5510,5510,5510,5510,7
|
|
20240424,115100,1249247070,5510,5510,5510,5510,1
|
|
20240424,115000,1249241560,5510,5510,5510,5510,97
|
|
20240424,114900,1248707090,5510,5510,5510,5510,117
|
|
20240424,114800,1248062420,5520,5520,5520,5520,0
|
|
20240424,114700,1248062420,5520,5520,5520,5520,0
|
|
20240424,114600,1248062420,5520,5510,5520,5510,131
|
|
20240424,114500,1247339540,5500,5510,5510,5500,215
|
|
20240424,114400,1246155040,5510,5510,5510,5510,75
|
|
20240424,114300,1245741790,5510,5510,5510,5510,1185
|
|
20240424,114200,1239212440,5510,5510,5510,5510,79
|
|
20240424,114100,1238777150,5510,5520,5520,5510,899
|
|
20240424,114000,1233819670,5520,5520,5520,5520,281
|
|
20240424,113900,1232268550,5520,5520,5520,5520,130
|
|
20240424,113800,1231550950,5520,5520,5520,5520,11
|
|
20240424,113700,1231490230,5520,5530,5530,5520,1400
|
|
20240424,113600,1223761230,5530,5530,5530,5520,807
|
|
20240424,113500,1219306500,5520,5530,5530,5520,802
|
|
20240424,113400,1214879430,5540,5540,5540,5540,202
|
|
20240424,113300,1213760350,5540,5540,5540,5540,8
|
|
20240424,113200,1213716030,5540,5520,5540,5520,101
|
|
20240424,113100,1213158490,5520,5530,5530,5520,2739
|
|
20240424,113000,1198021830,5530,5530,5530,5530,500
|
|
20240424,112900,1195256830,5530,5530,5530,5530,512
|
|
20240424,112800,1192425470,5530,5530,5530,5530,0
|
|
20240424,112700,1192425470,5530,5530,5530,5530,0
|
|
20240424,112600,1192425470,5530,5520,5530,5520,97
|
|
20240424,112500,1191889740,5510,5530,5530,5510,589
|
|
20240424,112400,1188637700,5530,5520,5530,5520,124
|
|
20240424,112300,1187953010,5510,5510,5510,5510,1
|
|
20240424,112200,1187947500,5510,5510,5510,5510,40
|
|
20240424,112100,1187727100,5510,5510,5510,5510,117
|
|
20240424,112000,1187082430,5510,5520,5520,5510,1346
|
|
20240424,111900,1179653970,5510,5510,5510,5500,167
|
|
20240424,111800,1178734140,5510,5510,5510,5500,1014
|
|
20240424,111700,1173155990,5500,5520,5520,5500,41
|
|
20240424,111600,1172930130,5520,5510,5520,5510,837
|
|
20240424,111500,1168318240,5510,5510,5510,5510,1977
|
|
20240424,111400,1157424970,5510,5520,5520,5510,353
|
|
20240424,111300,1155476910,5530,5520,5530,5520,1344
|
|
20240424,111200,1148057850,5520,5510,5520,5510,523
|
|
20240424,111100,1145171090,5520,5530,5530,5520,974
|
|
20240424,111000,1139794230,5520,5530,5530,5520,556
|
|
20240424,110900,1136720240,5540,5540,5540,5540,167
|
|
20240424,110800,1135795060,5540,5540,5540,5540,282
|
|
20240424,110700,1134232780,5530,5530,5530,5530,347
|
|
20240424,110600,1132313870,5520,5520,5530,5520,643
|
|
20240424,110500,1128762510,5520,5520,5520,5520,310
|
|
20240424,110400,1127051310,5520,5520,5530,5520,1275
|
|
20240424,110300,1120013060,5530,5530,5530,5520,520
|
|
20240424,110200,1117137660,5520,5520,5530,5520,31
|
|
20240424,110100,1116966290,5530,5530,5530,5530,456
|
|
20240424,110000,1114444610,5530,5530,5530,5530,598
|
|
20240424,105900,1111137670,5530,5540,5540,5530,157
|
|
20240424,105800,1110269410,5530,5530,5530,5530,626
|
|
20240424,105700,1106807630,5530,5540,5540,5530,2300
|
|
20240424,105600,1094076670,5540,5540,5550,5540,1997
|
|
20240424,105500,1083013240,5550,5550,5550,5550,732
|
|
20240424,105400,1078950640,5550,5550,5550,5550,299
|
|
20240424,105300,1077291190,5550,5550,5550,5550,346
|
|
20240424,105200,1075370890,5540,5540,5550,5540,716
|
|
20240424,105100,1071404240,5550,5550,5550,5530,8608
|
|
20240424,105000,1023647850,5550,5560,5560,5550,2460
|
|
20240424,104900,1009971950,5570,5570,5580,5570,849
|
|
20240424,104800,1005242930,5570,5570,5570,5570,1096
|
|
20240424,104700,999138210,5560,5560,5570,5550,5448
|
|
20240424,104600,968845500,5560,5560,5580,5560,1147
|
|
20240424,104500,962458070,5570,5600,5610,5570,9708
|
|
20240424,104400,908229120,5600,5600,5600,5590,10400
|
|
20240424,104300,849989190,5600,5590,5600,5580,9478
|
|
20240424,104200,796974110,5590,5580,5590,5580,10336
|
|
20240424,104100,739237480,5580,5550,5580,5550,11804
|
|
20240424,104000,673487640,5550,5490,5560,5490,20705
|
|
20240424,103900,558891680,5490,5490,5490,5490,590
|
|
20240424,103800,555652580,5490,5490,5490,5490,0
|
|
20240424,103700,555652580,5490,5490,5490,5490,206
|
|
20240424,103600,554521640,5490,5490,5490,5490,101
|
|
20240424,103500,553967150,5490,5480,5490,5480,27
|
|
20240424,103400,553818930,5480,5470,5480,5470,1969
|
|
20240424,103300,543035100,5480,5480,5480,5480,928
|
|
20240424,103200,537949660,5470,5470,5470,5470,1
|
|
20240424,103100,537944190,5460,5470,5470,5460,1050
|
|
20240424,103000,532209690,5480,5480,5480,5480,10
|
|
20240424,102900,532154890,5480,5480,5480,5480,1
|
|
20240424,102800,532149410,5480,5470,5480,5460,720
|
|
20240424,102700,528211700,5470,5470,5470,5470,0
|
|
20240424,102600,528211700,5470,5470,5470,5470,549
|
|
20240424,102500,525208670,5480,5480,5480,5480,3
|
|
20240424,102400,525192230,5480,5480,5480,5480,0
|
|
20240424,102300,525192230,5480,5470,5480,5470,2
|
|
20240424,102200,525181280,5460,5460,5460,5460,0
|
|
20240424,102100,525181280,5460,5460,5460,5460,0
|
|
20240424,102000,525181280,5460,5480,5480,5460,3925
|
|
20240424,101900,503721510,5480,5480,5480,5480,4
|
|
20240424,101800,503699590,5480,5480,5480,5480,370
|
|
20240424,101700,501671990,5490,5490,5490,5490,200
|
|
20240424,101600,500573990,5480,5470,5480,5470,605
|
|
20240424,101500,497260180,5470,5470,5470,5470,6
|
|
20240424,101400,497227360,5470,5470,5470,5470,37
|
|
20240424,101300,497024970,5470,5470,5470,5470,8
|
|
20240424,101200,496981210,5460,5470,5470,5450,5202
|
|
20240424,101100,468589610,5470,5480,5480,5470,77
|
|
20240424,101000,468167670,5480,5480,5480,5480,1001
|
|
20240424,100900,462682190,5480,5490,5490,5480,1569
|
|
20240424,100800,454074330,5490,5500,5500,5490,486
|
|
20240424,100700,451404840,5500,5500,5500,5500,10
|
|
20240424,100600,451349840,5500,5490,5500,5490,410
|
|
20240424,100500,449098840,5500,5500,5510,5500,4136
|
|
20240424,100400,426350820,5500,5520,5520,5500,3164
|
|
20240424,100300,408941230,5520,5510,5520,5510,753
|
|
20240424,100200,404792170,5510,5510,5510,5500,1137
|
|
20240424,100100,398527970,5500,5520,5520,5500,1555
|
|
20240424,100000,389960870,5520,5510,5520,5510,206
|
|
20240424,095900,388824760,5510,5510,5510,5510,1
|
|
20240424,095800,388819250,5510,5510,5510,5510,1765
|
|
20240424,095700,379094100,5510,5510,5510,5510,0
|
|
20240424,095600,379094100,5510,5500,5510,5500,1601
|
|
20240424,095500,370274810,5500,5500,5500,5500,43
|
|
20240424,095400,370038310,5500,5500,5500,5500,0
|
|
20240424,095300,370038310,5500,5500,5500,5500,442
|
|
20240424,095200,367607310,5490,5500,5500,5490,55
|
|
20240424,095100,367305310,5500,5490,5500,5480,2798
|
|
20240424,095000,351963390,5490,5480,5490,5480,219
|
|
20240424,094900,350761180,5490,5490,5490,5490,297
|
|
20240424,094800,349130650,5500,5500,5500,5500,0
|
|
20240424,094700,349130650,5500,5510,5510,5500,86
|
|
20240424,094600,348657640,5500,5500,5510,5490,677
|
|
20240424,094500,344930360,5500,5490,5500,5490,606
|
|
20240424,094400,341601390,5510,5510,5510,5500,623
|
|
20240424,094300,338173670,5510,5510,5510,5510,470
|
|
20240424,094200,335583970,5520,5520,5520,5520,688
|
|
20240424,094100,331786210,5530,5530,5530,5520,211
|
|
20240424,094000,330621380,5530,5520,5530,5510,386
|
|
20240424,093900,328491900,5510,5490,5510,5490,6031
|
|
20240424,093800,295321350,5490,5500,5500,5490,680
|
|
20240424,093700,291586350,5500,5500,5500,5500,395
|
|
20240424,093600,289413850,5500,5510,5520,5500,428
|
|
20240424,093500,287055570,5510,5510,5510,5510,500
|
|
20240424,093400,284300570,5520,5520,5520,5520,377
|
|
20240424,093300,282219530,5520,5520,5520,5520,31
|
|
20240424,093200,282048410,5510,5520,5520,5500,5524
|
|
20240424,093100,251625710,5520,5520,5520,5520,200
|
|
20240424,093000,250521710,5520,5530,5530,5520,192
|
|
20240424,092900,249461860,5520,5530,5530,5520,471
|
|
20240424,092800,246857770,5530,5530,5540,5530,1101
|
|
20240424,092700,240764370,5530,5530,5530,5530,407
|
|
20240424,092600,238513660,5530,5530,5530,5530,1020
|
|
20240424,092500,232873060,5540,5540,5540,5540,1
|
|
20240424,092400,232867520,5540,5530,5540,5530,375
|
|
20240424,092300,230793720,5540,5540,5540,5540,678
|
|
20240424,092200,227037600,5550,5540,5550,5540,674
|
|
20240424,092100,223297010,5550,5550,5550,5530,1641
|
|
20240424,092000,214206120,5540,5540,5550,5530,103
|
|
20240424,091900,213635860,5550,5550,5550,5550,0
|
|
20240424,091800,213635860,5550,5530,5550,5530,402
|
|
20240424,091700,211404920,5530,5550,5550,5530,2375
|
|
20240424,091600,198257910,5550,5550,5550,5540,2475
|
|
20240424,091500,184535720,5550,5530,5550,5530,2163
|
|
20240424,091400,172546050,5540,5530,5540,5530,624
|
|
20240424,091300,169094130,5530,5530,5530,5520,1002
|
|
20240424,091200,163553230,5530,5550,5550,5530,1385
|
|
20240424,091100,155879110,5550,5560,5570,5550,4380
|
|
20240424,091000,131550470,5540,5530,5550,5530,5032
|
|
20240424,090900,103678400,5530,5530,5530,5510,1826
|
|
20240424,090800,93586980,5510,5510,5510,5500,22
|
|
20240424,090700,93465800,5500,5500,5500,5500,90
|
|
20240424,090600,92970800,5500,5510,5530,5490,1972
|
|
20240424,090500,82115630,5520,5510,5530,5500,1366
|
|
20240424,090400,74584960,5510,5550,5550,5500,3465
|
|
20240424,090300,55385700,5550,5520,5550,5490,1794
|
|
20240424,090200,45447030,5510,5500,5510,5500,1214
|
|
20240424,090100,38761100,5500,5490,5500,5460,563
|
|
20240424,090000,35674690,5490,5510,5510,5480,6481
|