625 lines
30 KiB
CSV
625 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,192200,2329884955,5270,5270,5270,5270,9525
|
|
20240403,192100,2329884955,5270,5270,5270,5270,0
|
|
20240403,192000,2329884955,5270,5270,5270,5270,0
|
|
20240403,191900,2329884955,5270,5270,5270,5270,0
|
|
20240403,191800,2329884955,5270,5270,5270,5270,0
|
|
20240403,191700,2329884955,5270,5270,5270,5270,0
|
|
20240403,191600,2329884955,5270,5270,5270,5270,0
|
|
20240403,191500,2329884955,5270,5270,5270,5270,0
|
|
20240403,191400,2329884955,5270,5270,5270,5270,0
|
|
20240403,191300,2329884955,5270,5270,5270,5270,0
|
|
20240403,191200,2329884955,5270,5270,5270,5270,0
|
|
20240403,191100,2329884955,5270,5270,5270,5270,0
|
|
20240403,191000,2329884955,5270,5270,5270,5270,0
|
|
20240403,190900,2329884955,5270,5270,5270,5270,0
|
|
20240403,190800,2329884955,5270,5270,5270,5270,0
|
|
20240403,190700,2329884955,5270,5270,5270,5270,0
|
|
20240403,190600,2329884955,5270,5270,5270,5270,0
|
|
20240403,190500,2329884955,5270,5270,5270,5270,0
|
|
20240403,190400,2329884955,5270,5270,5270,5270,0
|
|
20240403,190300,2329884955,5270,5270,5270,5270,0
|
|
20240403,190200,2329884955,5270,5270,5270,5270,0
|
|
20240403,190100,2329884955,5270,5270,5270,5270,0
|
|
20240403,190000,2329884955,5270,5270,5270,5270,0
|
|
20240403,185900,2329884955,5270,5270,5270,5270,0
|
|
20240403,185800,2329884955,5270,5270,5270,5270,0
|
|
20240403,185700,2329884955,5270,5270,5270,5270,0
|
|
20240403,185600,2329884955,5270,5270,5270,5270,0
|
|
20240403,185500,2329884955,5270,5270,5270,5270,0
|
|
20240403,185400,2329884955,5270,5270,5270,5270,0
|
|
20240403,185300,2329884955,5270,5270,5270,5270,0
|
|
20240403,185200,2329884955,5270,5270,5270,5270,9525
|
|
20240403,185100,2329884955,5270,5270,5270,5270,0
|
|
20240403,185000,2329884955,5270,5270,5270,5270,0
|
|
20240403,184900,2329884955,5270,5270,5270,5270,0
|
|
20240403,184800,2329884955,5270,5270,5270,5270,0
|
|
20240403,184700,2329884955,5270,5270,5270,5270,0
|
|
20240403,184600,2329884955,5270,5270,5270,5270,0
|
|
20240403,184500,2329884955,5270,5270,5270,5270,0
|
|
20240403,184400,2329884955,5270,5270,5270,5270,0
|
|
20240403,184300,2329884955,5270,5270,5270,5270,0
|
|
20240403,184200,2329884955,5270,5270,5270,5270,0
|
|
20240403,184100,2329884955,5270,5270,5270,5270,0
|
|
20240403,184000,2329884955,5270,5270,5270,5270,0
|
|
20240403,183900,2329884955,5270,5270,5270,5270,0
|
|
20240403,183800,2329884955,5270,5270,5270,5270,0
|
|
20240403,183700,2329884955,5270,5270,5270,5270,0
|
|
20240403,183600,2329884955,5270,5270,5270,5270,0
|
|
20240403,183500,2329884955,5270,5270,5270,5270,0
|
|
20240403,183400,2329884955,5270,5270,5270,5270,0
|
|
20240403,183300,2329884955,5270,5270,5270,5270,0
|
|
20240403,183200,2329884955,5270,5270,5270,5270,0
|
|
20240403,183100,2329884955,5270,5270,5270,5270,0
|
|
20240403,183000,2329884955,5270,5270,5270,5270,0
|
|
20240403,182900,2329884955,5270,5270,5270,5270,0
|
|
20240403,182800,2329884955,5270,5270,5270,5270,0
|
|
20240403,182700,2329884955,5270,5270,5270,5270,0
|
|
20240403,182600,2329884955,5270,5270,5270,5270,0
|
|
20240403,182500,2329884955,5270,5270,5270,5270,0
|
|
20240403,182400,2329884955,5270,5270,5270,5270,0
|
|
20240403,182300,2329884955,5270,5270,5270,5270,0
|
|
20240403,182200,2329884955,5270,5270,5270,5270,9525
|
|
20240403,182100,2329884955,5270,5270,5270,5270,0
|
|
20240403,182000,2329884955,5270,5270,5270,5270,0
|
|
20240403,181900,2329884955,5270,5270,5270,5270,0
|
|
20240403,181800,2329884955,5270,5270,5270,5270,0
|
|
20240403,181700,2329884955,5270,5270,5270,5270,0
|
|
20240403,181600,2329884955,5270,5270,5270,5270,0
|
|
20240403,181500,2329884955,5270,5270,5270,5270,0
|
|
20240403,181400,2329884955,5270,5270,5270,5270,0
|
|
20240403,181300,2329884955,5270,5270,5270,5270,0
|
|
20240403,181200,2329884955,5270,5270,5270,5270,0
|
|
20240403,181100,2329884955,5270,5270,5270,5270,0
|
|
20240403,181000,2329884955,5270,5270,5270,5270,0
|
|
20240403,180900,2329884955,5270,5270,5270,5270,0
|
|
20240403,180800,2329884955,5270,5270,5270,5270,0
|
|
20240403,180700,2329884955,5270,5270,5270,5270,0
|
|
20240403,180600,2329884955,5270,5270,5270,5270,0
|
|
20240403,180500,2329884955,5270,5270,5270,5270,0
|
|
20240403,180400,2329884955,5270,5270,5270,5270,0
|
|
20240403,180300,2329884955,5270,5270,5270,5270,0
|
|
20240403,180200,2329884955,5270,5270,5270,5270,0
|
|
20240403,180100,2329884955,5270,5270,5270,5270,0
|
|
20240403,180000,2329884955,5270,5270,5270,5270,0
|
|
20240403,175900,2329884955,5270,5270,5270,5270,0
|
|
20240403,175800,2329884955,5270,5270,5270,5270,0
|
|
20240403,175700,2329884955,5270,5270,5270,5270,0
|
|
20240403,175600,2329884955,5270,5270,5270,5270,0
|
|
20240403,175500,2329884955,5270,5270,5270,5270,0
|
|
20240403,175400,2329884955,5270,5270,5270,5270,0
|
|
20240403,175300,2329884955,5270,5270,5270,5270,0
|
|
20240403,175200,2329884955,5270,5270,5270,5270,9525
|
|
20240403,175100,2329884955,5270,5270,5270,5270,0
|
|
20240403,175000,2329884955,5270,5270,5270,5270,0
|
|
20240403,174900,2329884955,5270,5270,5270,5270,0
|
|
20240403,174800,2329884955,5270,5270,5270,5270,0
|
|
20240403,174700,2329884955,5270,5270,5270,5270,0
|
|
20240403,174600,2329884955,5270,5270,5270,5270,0
|
|
20240403,174500,2329884955,5270,5270,5270,5270,0
|
|
20240403,174400,2329884955,5270,5270,5270,5270,0
|
|
20240403,174300,2329884955,5270,5270,5270,5270,0
|
|
20240403,174200,2329884955,5270,5270,5270,5270,0
|
|
20240403,174100,2329884955,5270,5270,5270,5270,0
|
|
20240403,174000,2329884955,5270,5270,5270,5270,0
|
|
20240403,173900,2329884955,5270,5270,5270,5270,0
|
|
20240403,173800,2329884955,5270,5270,5270,5270,0
|
|
20240403,173700,2329884955,5270,5270,5270,5270,0
|
|
20240403,173600,2329884955,5270,5270,5270,5270,0
|
|
20240403,173500,2329884955,5270,5270,5270,5270,0
|
|
20240403,173400,2329884955,5270,5270,5270,5270,0
|
|
20240403,173300,2329884955,5270,5270,5270,5270,0
|
|
20240403,173200,2329884955,5270,5270,5270,5270,0
|
|
20240403,173100,2329884955,5270,5270,5270,5270,0
|
|
20240403,173000,2329884955,5270,5270,5270,5270,0
|
|
20240403,172900,2329884955,5270,5270,5270,5270,0
|
|
20240403,172800,2329884955,5270,5270,5270,5270,0
|
|
20240403,172700,2329884955,5270,5270,5270,5270,0
|
|
20240403,172600,2329884955,5270,5270,5270,5270,0
|
|
20240403,172500,2329884955,5270,5270,5270,5270,0
|
|
20240403,172400,2329884955,5270,5270,5270,5270,0
|
|
20240403,172300,2329884955,5270,5270,5270,5270,0
|
|
20240403,172200,2329884955,5270,5270,5270,5270,9525
|
|
20240403,172100,2329884955,5270,5270,5270,5270,0
|
|
20240403,172000,2329884955,5270,5270,5270,5270,0
|
|
20240403,171900,2329884955,5270,5270,5270,5270,0
|
|
20240403,171800,2329884955,5270,5270,5270,5270,0
|
|
20240403,171700,2329884955,5270,5270,5270,5270,0
|
|
20240403,171600,2329884955,5270,5270,5270,5270,0
|
|
20240403,171500,2329884955,5270,5270,5270,5270,0
|
|
20240403,171400,2329884955,5270,5270,5270,5270,0
|
|
20240403,171300,2329884955,5270,5270,5270,5270,0
|
|
20240403,171200,2329884955,5270,5270,5270,5270,0
|
|
20240403,171100,2329884955,5270,5270,5270,5270,0
|
|
20240403,171000,2329884955,5270,5270,5270,5270,0
|
|
20240403,170900,2329884955,5270,5270,5270,5270,0
|
|
20240403,170800,2329884955,5270,5270,5270,5270,0
|
|
20240403,170700,2329884955,5270,5270,5270,5270,0
|
|
20240403,170600,2329884955,5270,5270,5270,5270,0
|
|
20240403,170500,2329884955,5270,5270,5270,5270,0
|
|
20240403,170400,2329884955,5270,5270,5270,5270,0
|
|
20240403,170300,2329884955,5270,5270,5270,5270,0
|
|
20240403,170200,2329884955,5270,5270,5270,5270,0
|
|
20240403,170100,2329884955,5270,5270,5270,5270,0
|
|
20240403,170000,2329884955,5270,5270,5270,5270,0
|
|
20240403,165900,2329884955,5270,5270,5270,5270,0
|
|
20240403,165800,2329884955,5270,5270,5270,5270,0
|
|
20240403,165700,2329884955,5270,5270,5270,5270,0
|
|
20240403,165600,2329884955,5270,5270,5270,5270,0
|
|
20240403,165500,2329884955,5270,5270,5270,5270,0
|
|
20240403,165400,2329884955,5270,5270,5270,5270,0
|
|
20240403,165300,2329884955,5270,5270,5270,5270,0
|
|
20240403,165200,2329884955,5270,5270,5270,5270,9525
|
|
20240403,165100,2329884955,5270,5270,5270,5270,0
|
|
20240403,165000,2329884955,5270,5270,5270,5270,0
|
|
20240403,164900,2329884955,5270,5270,5270,5270,0
|
|
20240403,164800,2329884955,5270,5270,5270,5270,0
|
|
20240403,164700,2329884955,5270,5270,5270,5270,0
|
|
20240403,164600,2329884955,5270,5270,5270,5270,0
|
|
20240403,164500,2329884955,5270,5270,5270,5270,0
|
|
20240403,164400,2329884955,5270,5270,5270,5270,0
|
|
20240403,164300,2329884955,5270,5270,5270,5270,0
|
|
20240403,164200,2329884955,5270,5270,5270,5270,0
|
|
20240403,164100,2329884955,5270,5270,5270,5270,0
|
|
20240403,164000,2329884955,5270,5270,5270,5270,0
|
|
20240403,163900,2329884955,5270,5270,5270,5270,0
|
|
20240403,163800,2329884955,5270,5270,5270,5270,0
|
|
20240403,163700,2329884955,5270,5270,5270,5270,0
|
|
20240403,163600,2329884955,5270,5270,5270,5270,0
|
|
20240403,163500,2329884955,5270,5270,5270,5270,0
|
|
20240403,163400,2329884955,5270,5270,5270,5270,0
|
|
20240403,163300,2329884955,5270,5270,5270,5270,0
|
|
20240403,163200,2329884955,5270,5270,5270,5270,0
|
|
20240403,163100,2329884955,5270,5270,5270,5270,0
|
|
20240403,163000,2329884955,5270,5270,5270,5270,0
|
|
20240403,162900,2329884955,5270,5270,5270,5270,0
|
|
20240403,162800,2329884955,5270,5270,5270,5270,0
|
|
20240403,162700,2329884955,5270,5270,5270,5270,0
|
|
20240403,162600,2329884955,5270,5270,5270,5270,0
|
|
20240403,162500,2329884955,5270,5270,5270,5270,0
|
|
20240403,162400,2329884955,5270,5270,5270,5270,0
|
|
20240403,162300,2329884955,5270,5270,5270,5270,0
|
|
20240403,162200,2329884955,5270,5270,5270,5270,9525
|
|
20240403,162100,2329884955,5270,5270,5270,5270,0
|
|
20240403,162000,2329884955,5270,5270,5270,5270,0
|
|
20240403,161900,2329884955,5270,5270,5270,5270,0
|
|
20240403,161800,2329884955,5270,5270,5270,5270,0
|
|
20240403,161700,2329884955,5270,5270,5270,5270,0
|
|
20240403,161600,2329884955,5270,5270,5270,5270,0
|
|
20240403,161500,2329884955,5270,5270,5270,5270,0
|
|
20240403,161400,2329884955,5270,5270,5270,5270,0
|
|
20240403,161300,2329884955,5270,5270,5270,5270,0
|
|
20240403,161200,2329884955,5270,5270,5270,5270,0
|
|
20240403,161100,2329884955,5270,5270,5270,5270,0
|
|
20240403,161000,2329884955,5270,5270,5270,5270,0
|
|
20240403,160900,2329884955,5270,5270,5270,5270,0
|
|
20240403,160800,2329884955,5270,5270,5270,5270,0
|
|
20240403,160700,2329884955,5270,5270,5270,5270,0
|
|
20240403,160600,2329884955,5270,5270,5270,5270,0
|
|
20240403,160500,2329884955,5270,5270,5270,5270,0
|
|
20240403,160400,2329884955,5270,5270,5270,5270,0
|
|
20240403,160300,2329884955,5270,5270,5270,5270,0
|
|
20240403,160200,2329884955,5270,5270,5270,5270,0
|
|
20240403,160100,2329884955,5270,5270,5270,5270,0
|
|
20240403,160000,2329884955,5270,5270,5270,5270,0
|
|
20240403,155900,2329884955,5270,5270,5270,5270,0
|
|
20240403,155800,2329884955,5270,5270,5270,5270,0
|
|
20240403,155700,2329884955,5270,5270,5270,5270,0
|
|
20240403,155600,2329884955,5270,5270,5270,5270,0
|
|
20240403,155500,2329884955,5270,5270,5270,5270,0
|
|
20240403,155400,2329884955,5270,5270,5270,5270,0
|
|
20240403,155300,2329884955,5270,5270,5270,5270,0
|
|
20240403,155200,2329884955,5270,5270,5270,5270,9525
|
|
20240403,155100,2329884955,5270,5270,5270,5270,0
|
|
20240403,155000,2329884955,5270,5270,5270,5270,0
|
|
20240403,154900,2329884955,5270,5270,5270,5270,0
|
|
20240403,154800,2329884955,5270,5270,5270,5270,0
|
|
20240403,154700,2329884955,5270,5270,5270,5270,0
|
|
20240403,154600,2329884955,5270,5270,5270,5270,0
|
|
20240403,154500,2329884955,5270,5270,5270,5270,0
|
|
20240403,154400,2329884955,5270,5270,5270,5270,0
|
|
20240403,154300,2329884955,5270,5270,5270,5270,0
|
|
20240403,154200,2329884955,5270,5270,5270,5270,0
|
|
20240403,154100,2329884955,5270,5270,5270,5270,0
|
|
20240403,154000,2329884955,5270,5270,5270,5270,0
|
|
20240403,153900,2329884955,5270,5270,5270,5270,0
|
|
20240403,153800,2329884955,5270,5270,5270,5270,0
|
|
20240403,153700,2329884955,5270,5270,5270,5270,0
|
|
20240403,153600,2329884955,5270,5270,5270,5270,0
|
|
20240403,153500,2329884955,5270,5270,5270,5270,0
|
|
20240403,153400,2329884955,5270,5270,5270,5270,0
|
|
20240403,153300,2329884955,5270,5270,5270,5270,0
|
|
20240403,153200,2329884955,5270,5270,5270,5270,0
|
|
20240403,153100,2329884955,5270,5270,5270,5270,0
|
|
20240403,153000,2329884955,5270,5270,5270,5270,9525
|
|
20240403,152900,2279688205,5240,5240,5240,5240,0
|
|
20240403,152800,2279688205,5240,5240,5240,5240,0
|
|
20240403,152700,2279688205,5240,5240,5240,5240,0
|
|
20240403,152600,2279688205,5240,5240,5240,5240,0
|
|
20240403,152500,2279688205,5240,5240,5240,5240,0
|
|
20240403,152400,2279688205,5240,5240,5240,5240,0
|
|
20240403,152300,2279688205,5240,5240,5240,5240,0
|
|
20240403,152200,2279688205,5240,5240,5240,5240,0
|
|
20240403,152100,2279688205,5240,5240,5240,5240,0
|
|
20240403,152000,2279688205,5240,5240,5240,5240,0
|
|
20240403,151900,2279688205,5240,5170,5240,5150,3226
|
|
20240403,151800,2262927875,5170,5160,5170,5160,1310
|
|
20240403,151700,2256164795,5170,5200,5200,5170,3068
|
|
20240403,151600,2240272565,5200,5220,5220,5200,389
|
|
20240403,151500,2238247845,5220,5220,5220,5200,347
|
|
20240403,151400,2236440505,5220,5220,5240,5220,1271
|
|
20240403,151300,2229798365,5220,5210,5220,5200,497
|
|
20240403,151200,2227208025,5210,5200,5210,5200,849
|
|
20240403,151100,2222793125,5200,5190,5210,5160,2280
|
|
20240403,151000,2210945085,5140,5210,5220,5140,2898
|
|
20240403,150900,2195879165,5230,5250,5250,5210,212
|
|
20240403,150800,2194770155,5200,5170,5250,5140,2686
|
|
20240403,150700,2180767705,5150,5120,5200,5120,7973
|
|
20240403,150600,2139605565,5120,5100,5120,5050,373
|
|
20240403,150500,2137703385,5030,5140,5140,5030,7489
|
|
20240403,150400,2099773995,5140,5070,5140,5070,17120
|
|
20240403,150300,2012290695,5070,5020,5070,5020,7404
|
|
20240403,150200,1974984135,5010,5000,5020,4995,6188
|
|
20240403,150100,1944012535,5000,5010,5020,4990,2705
|
|
20240403,150000,1930483705,5010,4990,5020,4980,8438
|
|
20240403,145900,1888294725,4990,4985,5010,4975,4625
|
|
20240403,145800,1865221260,4975,4975,5020,4970,17142
|
|
20240403,145700,1779647715,4970,4980,4990,4960,10097
|
|
20240403,145600,1729447715,4980,5000,5000,4980,5481
|
|
20240403,145500,1702084860,5000,4995,5020,4985,5837
|
|
20240403,145400,1672858415,4995,5010,5020,4995,7129
|
|
20240403,145300,1637186680,5010,4955,5010,4955,7788
|
|
20240403,145200,1598257960,4955,5000,5010,4955,10899
|
|
20240403,145100,1543791490,4945,4945,4945,4945,0
|
|
20240403,145000,1543791490,4945,5020,5030,4945,10164
|
|
20240403,144900,1492935070,5020,5100,5100,5020,9171
|
|
20240403,144800,1446536360,5100,5130,5130,5100,2443
|
|
20240403,144700,1434060270,5120,5110,5130,5110,1538
|
|
20240403,144600,1426175440,5120,5100,5120,5100,3220
|
|
20240403,144500,1409708050,5100,5130,5140,5080,11367
|
|
20240403,144400,1351649820,5120,5160,5160,5100,11483
|
|
20240403,144300,1292697450,5160,5200,5200,5160,2082
|
|
20240403,144200,1281946230,5170,5210,5210,5170,2212
|
|
20240403,144100,1270469440,5200,5210,5210,5200,599
|
|
20240403,144000,1267351290,5210,5200,5210,5200,743
|
|
20240403,143900,1263487680,5200,5190,5200,5170,3290
|
|
20240403,143800,1246425230,5190,5260,5260,5190,17616
|
|
20240403,143700,1154339100,5260,5260,5260,5260,4
|
|
20240403,143600,1154318060,5250,5260,5260,5250,1452
|
|
20240403,143500,1146685550,5260,5260,5260,5260,9
|
|
20240403,143400,1146638210,5260,5270,5270,5250,288
|
|
20240403,143300,1145124050,5270,5270,5270,5270,16
|
|
20240403,143200,1145039730,5270,5260,5270,5260,116
|
|
20240403,143100,1144428460,5270,5250,5270,5250,919
|
|
20240403,143000,1139597080,5250,5270,5270,5250,5250
|
|
20240403,142900,1111953150,5270,5280,5280,5270,345
|
|
20240403,142800,1110134550,5270,5270,5270,5270,0
|
|
20240403,142700,1110134550,5270,5280,5290,5270,876
|
|
20240403,142600,1105509550,5280,5280,5280,5280,106
|
|
20240403,142500,1104949870,5290,5290,5290,5290,16
|
|
20240403,142400,1104865230,5270,5270,5290,5270,356
|
|
20240403,142300,1102988790,5270,5290,5290,5270,17
|
|
20240403,142200,1102898880,5270,5290,5290,5270,165
|
|
20240403,142100,1102027690,5270,5290,5290,5270,143
|
|
20240403,142000,1101272760,5290,5290,5290,5290,16
|
|
20240403,141900,1101188120,5270,5290,5290,5270,72
|
|
20240403,141800,1100808480,5270,5270,5270,5270,71
|
|
20240403,141700,1100434310,5290,5290,5290,5290,100
|
|
20240403,141600,1099905310,5280,5270,5280,5270,758
|
|
20240403,141500,1095910440,5270,5300,5300,5270,7821
|
|
20240403,141400,1054572960,5300,5300,5300,5300,0
|
|
20240403,141300,1054572960,5300,5310,5310,5300,82
|
|
20240403,141200,1054137930,5320,5320,5330,5320,371
|
|
20240403,141100,1052164130,5320,5320,5320,5320,56
|
|
20240403,141000,1051866210,5320,5320,5320,5320,0
|
|
20240403,140900,1051866210,5320,5310,5320,5300,506
|
|
20240403,140800,1049182650,5310,5310,5310,5310,0
|
|
20240403,140700,1049182650,5310,5310,5310,5310,11
|
|
20240403,140600,1049124240,5300,5300,5300,5300,0
|
|
20240403,140500,1049124240,5300,5310,5310,5300,2999
|
|
20240403,140400,1033199770,5310,5310,5310,5310,37
|
|
20240403,140300,1033003300,5310,5310,5310,5310,16
|
|
20240403,140200,1032918340,5310,5300,5310,5300,41
|
|
20240403,140100,1032700880,5310,5310,5310,5310,16
|
|
20240403,140000,1032615920,5310,5310,5310,5310,16
|
|
20240403,135900,1032530960,5310,5310,5310,5300,157
|
|
20240403,135800,1031697890,5310,5310,5310,5310,53
|
|
20240403,135700,1031416460,5310,5310,5310,5310,16
|
|
20240403,135600,1031331500,5310,5310,5310,5310,16
|
|
20240403,135500,1031246540,5300,5300,5300,5300,0
|
|
20240403,135400,1031246540,5300,5310,5310,5300,71
|
|
20240403,135300,1030870080,5300,5300,5300,5290,631
|
|
20240403,135200,1027525940,5300,5300,5300,5300,0
|
|
20240403,135100,1027525940,5300,5300,5300,5300,0
|
|
20240403,135000,1027525940,5300,5300,5300,5300,0
|
|
20240403,134900,1027525940,5300,5300,5300,5300,40
|
|
20240403,134800,1027313940,5300,5300,5300,5300,0
|
|
20240403,134700,1027313940,5300,5310,5310,5290,495
|
|
20240403,134600,1024691230,5310,5310,5310,5310,7
|
|
20240403,134500,1024654060,5300,5300,5300,5300,0
|
|
20240403,134400,1024654060,5300,5300,5300,5300,0
|
|
20240403,134300,1024654060,5300,5300,5300,5300,1910
|
|
20240403,134200,1014531060,5280,5290,5290,5280,291
|
|
20240403,134100,1012992810,5300,5290,5300,5280,561
|
|
20240403,134000,1010026760,5310,5310,5310,5310,16
|
|
20240403,133900,1009941800,5310,5310,5310,5310,16
|
|
20240403,133800,1009856840,5310,5310,5310,5310,6
|
|
20240403,133700,1009824980,5280,5280,5280,5280,0
|
|
20240403,133600,1009824980,5280,5280,5280,5280,0
|
|
20240403,133500,1009824980,5280,5290,5290,5280,3812
|
|
20240403,133400,989672150,5290,5290,5290,5290,0
|
|
20240403,133300,989672150,5290,5290,5290,5290,0
|
|
20240403,133200,989672150,5290,5310,5310,5290,185
|
|
20240403,133100,988691920,5310,5310,5310,5310,15
|
|
20240403,133000,988612270,5290,5290,5290,5290,0
|
|
20240403,132900,988612270,5290,5300,5300,5290,24
|
|
20240403,132800,988485210,5280,5280,5280,5280,0
|
|
20240403,132700,988485210,5280,5280,5280,5280,0
|
|
20240403,132600,988485210,5280,5310,5310,5280,449
|
|
20240403,132500,986106740,5300,5300,5300,5300,8
|
|
20240403,132400,986064340,5300,5300,5300,5300,0
|
|
20240403,132300,986064340,5300,5290,5300,5290,34
|
|
20240403,132200,985884370,5290,5290,5290,5290,9
|
|
20240403,132100,985836760,5280,5280,5280,5280,0
|
|
20240403,132000,985836760,5280,5290,5290,5280,1032
|
|
20240403,131900,980378080,5290,5300,5300,5290,752
|
|
20240403,131800,976393050,5300,5310,5310,5300,83
|
|
20240403,131700,975952850,5320,5320,5320,5320,0
|
|
20240403,131600,975952850,5320,5330,5330,5320,720
|
|
20240403,131500,972117180,5320,5330,5330,5320,130
|
|
20240403,131400,971424540,5330,5330,5330,5330,14
|
|
20240403,131300,971349920,5330,5330,5330,5330,27
|
|
20240403,131200,971206010,5330,5330,5330,5330,1
|
|
20240403,131100,971200680,5300,5300,5300,5300,274
|
|
20240403,131000,969748480,5310,5330,5330,5310,905
|
|
20240403,130900,964926990,5330,5330,5330,5330,81
|
|
20240403,130800,964495260,5330,5330,5330,5330,21
|
|
20240403,130700,964383330,5330,5330,5330,5330,37
|
|
20240403,130600,964186120,5330,5330,5330,5330,0
|
|
20240403,130500,964186120,5330,5330,5330,5300,1069
|
|
20240403,130400,958497440,5330,5330,5330,5330,3
|
|
20240403,130300,958481450,5330,5330,5330,5330,0
|
|
20240403,130200,958481450,5330,5330,5330,5330,1
|
|
20240403,130100,958476120,5300,5300,5300,5300,0
|
|
20240403,130000,958476120,5300,5310,5320,5300,2573
|
|
20240403,125900,944795120,5320,5320,5320,5320,20
|
|
20240403,125800,944688720,5320,5320,5320,5320,50
|
|
20240403,125700,944422720,5320,5320,5320,5320,0
|
|
20240403,125600,944422720,5320,5320,5320,5320,23
|
|
20240403,125500,944300360,5280,5310,5310,5280,598
|
|
20240403,125400,941135820,5320,5320,5320,5320,16
|
|
20240403,125300,941050700,5320,5310,5320,5310,115
|
|
20240403,125200,940439860,5310,5310,5310,5310,0
|
|
20240403,125100,940439860,5310,5310,5310,5310,1
|
|
20240403,125000,940434550,5290,5290,5290,5290,0
|
|
20240403,124900,940434550,5290,5290,5290,5290,0
|
|
20240403,124800,940434550,5290,5290,5290,5290,5
|
|
20240403,124700,940408100,5300,5300,5310,5300,454
|
|
20240403,124600,937998800,5290,5280,5290,5280,481
|
|
20240403,124500,935458180,5290,5310,5310,5290,106
|
|
20240403,124400,934896510,5300,5300,5300,5300,277
|
|
20240403,124300,933428410,5300,5300,5300,5300,10
|
|
20240403,124200,933375410,5300,5300,5300,5300,1
|
|
20240403,124100,933370110,5280,5280,5280,5280,353
|
|
20240403,124000,931506270,5280,5280,5280,5280,0
|
|
20240403,123900,931506270,5280,5280,5280,5280,0
|
|
20240403,123800,931506270,5280,5290,5290,5280,278
|
|
20240403,123700,930036390,5300,5300,5300,5300,17
|
|
20240403,123600,929946290,5300,5300,5300,5300,16
|
|
20240403,123500,929861490,5300,5300,5300,5300,0
|
|
20240403,123400,929861490,5300,5300,5300,5300,121
|
|
20240403,123300,929220190,5270,5270,5270,5270,0
|
|
20240403,123200,929220190,5270,5270,5270,5270,0
|
|
20240403,123100,929220190,5270,5270,5270,5270,0
|
|
20240403,123000,929220190,5270,5290,5290,5270,1328
|
|
20240403,122900,922210670,5290,5290,5290,5290,26
|
|
20240403,122800,922073130,5290,5300,5300,5290,149
|
|
20240403,122700,921284700,5280,5300,5300,5280,281
|
|
20240403,122600,919798290,5310,5280,5310,5280,42
|
|
20240403,122500,919576050,5310,5290,5310,5290,229
|
|
20240403,122400,918360240,5290,5290,5290,5290,0
|
|
20240403,122300,918360240,5290,5290,5290,5280,337
|
|
20240403,122200,916577870,5280,5280,5280,5280,0
|
|
20240403,122100,916577870,5280,5280,5280,5280,1
|
|
20240403,122000,916572590,5280,5300,5300,5280,3699
|
|
20240403,121900,897012630,5290,5320,5320,5290,1942
|
|
20240403,121800,886702750,5330,5320,5330,5320,7
|
|
20240403,121700,886665460,5310,5310,5310,5310,168
|
|
20240403,121600,885773380,5310,5310,5310,5310,114
|
|
20240403,121500,885168040,5310,5310,5310,5310,0
|
|
20240403,121400,885168040,5310,5310,5310,5310,162
|
|
20240403,121300,884307820,5310,5310,5310,5310,20
|
|
20240403,121200,884201620,5310,5310,5320,5310,193
|
|
20240403,121100,883175220,5310,5310,5310,5310,35
|
|
20240403,121000,882989370,5310,5320,5320,5310,130
|
|
20240403,120900,882298560,5330,5340,5340,5330,113
|
|
20240403,120800,881696170,5340,5340,5340,5340,0
|
|
20240403,120700,881696170,5340,5340,5340,5340,6
|
|
20240403,120600,881664130,5330,5330,5330,5330,0
|
|
20240403,120500,881664130,5330,5330,5330,5330,60
|
|
20240403,120400,881344330,5330,5340,5340,5330,343
|
|
20240403,120300,879516060,5340,5340,5340,5340,3
|
|
20240403,120200,879500040,5340,5340,5340,5340,147
|
|
20240403,120100,878715060,5340,5340,5340,5340,1162
|
|
20240403,120000,872509980,5330,5330,5340,5330,56
|
|
20240403,115900,872211340,5330,5320,5330,5320,265
|
|
20240403,115800,870799340,5320,5320,5320,5320,717
|
|
20240403,115700,866984900,5320,5310,5320,5310,159
|
|
20240403,115600,866140420,5310,5310,5310,5310,25
|
|
20240403,115500,866007670,5310,5310,5310,5310,0
|
|
20240403,115400,866007670,5310,5310,5310,5310,16
|
|
20240403,115300,865922710,5310,5310,5310,5310,10
|
|
20240403,115200,865869610,5310,5310,5310,5310,0
|
|
20240403,115100,865869610,5310,5310,5310,5310,0
|
|
20240403,115000,865869610,5310,5310,5310,5310,10
|
|
20240403,114900,865816510,5320,5320,5320,5300,639
|
|
20240403,114800,862418090,5300,5310,5310,5300,495
|
|
20240403,114700,859790590,5310,5310,5310,5310,286
|
|
20240403,114600,858271930,5310,5310,5310,5310,0
|
|
20240403,114500,858271930,5310,5310,5310,5310,0
|
|
20240403,114400,858271930,5310,5310,5310,5310,0
|
|
20240403,114300,858271930,5310,5300,5310,5300,85
|
|
20240403,114200,857821320,5300,5300,5300,5300,38
|
|
20240403,114100,857619920,5280,5320,5320,5280,3294
|
|
20240403,114000,840176750,5320,5320,5320,5320,1
|
|
20240403,113900,840171430,5320,5320,5320,5320,9
|
|
20240403,113800,840123550,5300,5300,5300,5300,0
|
|
20240403,113700,840123550,5300,5300,5300,5300,0
|
|
20240403,113600,840123550,5300,5300,5300,5300,0
|
|
20240403,113500,840123550,5300,5300,5300,5300,64
|
|
20240403,113400,839784350,5320,5310,5320,5310,594
|
|
20240403,113300,836626970,5300,5290,5300,5290,148
|
|
20240403,113200,835843280,5280,5280,5280,5280,233
|
|
20240403,113100,834613040,5280,5280,5280,5280,2
|
|
20240403,113000,834602480,5280,5280,5280,5270,170
|
|
20240403,112900,833706220,5270,5270,5270,5270,578
|
|
20240403,112800,830660160,5270,5260,5270,5260,132
|
|
20240403,112700,829965470,5260,5270,5270,5260,728
|
|
20240403,112600,826131940,5270,5260,5270,5260,104
|
|
20240403,112500,825584690,5260,5260,5270,5260,232
|
|
20240403,112400,824364360,5260,5260,5270,5260,2605
|
|
20240403,112300,810661510,5270,5270,5270,5260,445
|
|
20240403,112200,808317200,5270,5280,5280,5270,1276
|
|
20240403,112100,801585160,5290,5280,5290,5280,220
|
|
20240403,112000,800423240,5290,5280,5290,5280,120
|
|
20240403,111900,799789510,5280,5280,5280,5280,76
|
|
20240403,111800,799388230,5280,5280,5280,5280,113
|
|
20240403,111700,798791590,5280,5280,5280,5280,96
|
|
20240403,111600,798284710,5280,5280,5280,5270,593
|
|
20240403,111500,795157240,5290,5300,5300,5290,474
|
|
20240403,111400,792648780,5300,5290,5300,5290,184
|
|
20240403,111300,791675260,5300,5300,5300,5300,112
|
|
20240403,111200,791081660,5290,5300,5300,5290,260
|
|
20240403,111100,789705250,5300,5300,5300,5290,131
|
|
20240403,111000,789011100,5290,5270,5290,5270,1857
|
|
20240403,110900,779202140,5270,5270,5270,5270,190
|
|
20240403,110800,778200840,5270,5270,5270,5270,1793
|
|
20240403,110700,768751730,5270,5290,5290,5270,8404
|
|
20240403,110600,724349530,5290,5290,5290,5290,152
|
|
20240403,110500,723545450,5300,5320,5320,5300,1283
|
|
20240403,110400,716741080,5320,5320,5320,5320,0
|
|
20240403,110300,716741080,5320,5300,5320,5300,1019
|
|
20240403,110200,711338360,5310,5310,5310,5310,7
|
|
20240403,110100,711301190,5300,5320,5320,5300,2939
|
|
20240403,110000,695711400,5320,5320,5320,5320,41
|
|
20240403,105900,695493280,5320,5320,5320,5320,0
|
|
20240403,105800,695493280,5320,5330,5330,5320,77
|
|
20240403,105700,695083560,5320,5320,5320,5320,50
|
|
20240403,105600,694817560,5320,5320,5320,5320,115
|
|
20240403,105500,694205760,5310,5310,5310,5310,700
|
|
20240403,105400,690488760,5320,5320,5320,5320,107
|
|
20240403,105300,689919520,5320,5330,5340,5300,6589
|
|
20240403,105200,654920890,5340,5340,5340,5340,21
|
|
20240403,105100,654808750,5340,5340,5340,5340,0
|
|
20240403,105000,654808750,5340,5340,5340,5340,4
|
|
20240403,104900,654787390,5340,5340,5340,5340,38
|
|
20240403,104800,654584470,5310,5340,5340,5310,500
|
|
20240403,104700,651928160,5340,5340,5340,5340,15
|
|
20240403,104600,651848060,5350,5350,5350,5350,9
|
|
20240403,104500,651799910,5350,5350,5350,5350,736
|
|
20240403,104400,647862310,5350,5350,5350,5350,10
|
|
20240403,104300,647808810,5360,5350,5360,5340,336
|
|
20240403,104200,646011040,5340,5340,5340,5340,11
|
|
20240403,104100,645952300,5350,5340,5350,5340,1868
|
|
20240403,104000,635964820,5330,5330,5330,5330,0
|
|
20240403,103900,635964820,5330,5330,5330,5330,720
|
|
20240403,103800,632127220,5330,5330,5330,5330,187
|
|
20240403,103700,631130510,5330,5340,5340,5330,213
|
|
20240403,103600,629993350,5340,5340,5340,5340,641
|
|
20240403,103500,626570410,5340,5340,5340,5340,0
|
|
20240403,103400,626570410,5340,5340,5340,5340,2
|
|
20240403,103300,626559730,5340,5340,5340,5340,21
|
|
20240403,103200,626447590,5340,5340,5340,5340,1
|
|
20240403,103100,626442250,5340,5340,5340,5340,3
|
|
20240403,103000,626426230,5340,5340,5340,5340,0
|
|
20240403,102900,626426230,5340,5340,5340,5340,13
|
|
20240403,102800,626356810,5310,5310,5310,5310,0
|
|
20240403,102700,626356810,5310,5320,5320,5310,343
|
|
20240403,102600,624532140,5320,5370,5370,5300,8738
|
|
20240403,102500,577871990,5350,5350,5350,5350,0
|
|
20240403,102400,577871990,5350,5350,5350,5350,200
|
|
20240403,102300,576801990,5350,5390,5390,5350,1335
|
|
20240403,102200,569613270,5370,5360,5380,5360,188
|
|
20240403,102100,568604570,5340,5350,5350,5340,3542
|
|
20240403,102000,549656440,5350,5340,5350,5340,150
|
|
20240403,101900,548854500,5340,5340,5340,5340,100
|
|
20240403,101800,548320500,5340,5340,5340,5340,171
|
|
20240403,101700,547407360,5320,5320,5320,5320,0
|
|
20240403,101600,547407360,5320,5330,5330,5320,3106
|
|
20240403,101500,530853030,5330,5320,5330,5320,782
|
|
20240403,101400,526690860,5320,5330,5330,5320,363
|
|
20240403,101300,524756700,5320,5320,5320,5320,0
|
|
20240403,101200,524756700,5320,5320,5320,5320,127
|
|
20240403,101100,524081060,5300,5310,5310,5300,1206
|
|
20240403,101000,517689250,5320,5320,5320,5320,1
|
|
20240403,100900,517683930,5310,5300,5310,5300,3381
|
|
20240403,100800,499761180,5300,5290,5300,5290,809
|
|
20240403,100700,495481420,5280,5290,5290,5280,1485
|
|
20240403,100600,487634190,5290,5290,5290,5290,0
|
|
20240403,100500,487634190,5290,5290,5290,5290,50
|
|
20240403,100400,487369690,5300,5300,5300,5300,0
|
|
20240403,100300,487369690,5300,5300,5300,5300,20
|
|
20240403,100200,487263690,5290,5290,5290,5290,70
|
|
20240403,100100,486893390,5290,5290,5290,5290,0
|
|
20240403,100000,486893390,5290,5290,5290,5290,625
|
|
20240403,095900,483587140,5290,5290,5290,5290,61
|
|
20240403,095800,483264450,5260,5280,5280,5260,4052
|
|
20240403,095700,461871610,5260,5280,5280,5260,604
|
|
20240403,095600,458689570,5280,5270,5280,5270,13
|
|
20240403,095500,458621050,5260,5290,5290,5260,2959
|
|
20240403,095400,443019090,5290,5290,5290,5290,1374
|
|
20240403,095300,435750630,5290,5270,5290,5270,1538
|
|
20240403,095200,427645350,5270,5270,5270,5270,0
|
|
20240403,095100,427645350,5270,5270,5290,5270,495
|
|
20240403,095000,425031740,5270,5270,5270,5270,73
|
|
20240403,094900,424647030,5260,5260,5260,5260,0
|
|
20240403,094800,424647030,5260,5280,5300,5260,4396
|
|
20240403,094700,401443970,5280,5280,5280,5280,219
|
|
20240403,094600,400287650,5280,5280,5290,5280,531
|
|
20240403,094500,397483810,5280,5280,5280,5280,1733
|
|
20240403,094400,388333570,5280,5280,5280,5280,1105
|
|
20240403,094300,382499170,5280,5280,5310,5250,1642
|
|
20240403,094200,373843130,5280,5250,5280,5250,1194
|
|
20240403,094100,367554040,5250,5240,5250,5240,1735
|
|
20240403,094000,358461620,5240,5250,5250,5240,3407
|
|
20240403,093900,340598530,5250,5270,5270,5250,3477
|
|
20240403,093800,322306610,5280,5280,5280,5280,569
|
|
20240403,093700,319302290,5280,5280,5280,5280,6
|
|
20240403,093600,319270610,5290,5290,5290,5290,1352
|
|
20240403,093500,312118530,5290,5250,5290,5250,1517
|
|
20240403,093400,304122760,5260,5270,5270,5240,4039
|
|
20240403,093300,282896770,5270,5290,5290,5260,2786
|
|
20240403,093200,268191020,5290,5290,5290,5290,69
|
|
20240403,093100,267826010,5280,5310,5310,5280,3422
|
|
20240403,093000,249702610,5310,5400,5400,5310,10031
|
|
20240403,092900,196158310,5400,5370,5400,5370,124
|
|
20240403,092800,195492390,5370,5380,5380,5370,564
|
|
20240403,092700,192462710,5370,5390,5390,5370,686
|
|
20240403,092600,188771930,5390,5400,5400,5390,7245
|
|
20240403,092500,149652780,5410,5410,5410,5410,376
|
|
20240403,092400,147618620,5410,5420,5420,5410,888
|
|
20240403,092300,142809020,5420,5420,5420,5420,1056
|
|
20240403,092200,137085500,5420,5440,5450,5420,23
|
|
20240403,092100,136960310,5420,5390,5430,5390,1749
|
|
20240403,092000,127498090,5390,5390,5390,5390,0
|
|
20240403,091900,127498090,5390,5390,5390,5390,0
|
|
20240403,091800,127498090,5390,5390,5400,5390,1594
|
|
20240403,091700,118905430,5390,5390,5390,5390,27
|
|
20240403,091600,118759900,5390,5390,5390,5390,3003
|
|
20240403,091500,102573730,5390,5360,5390,5350,1079
|
|
20240403,091400,96775090,5350,5360,5360,5350,143
|
|
20240403,091300,96010030,5350,5390,5390,5350,3426
|
|
20240403,091200,77615010,5390,5360,5390,5350,1786
|
|
20240403,091100,68026320,5390,5350,5390,5350,1456
|
|
20240403,091000,60194780,5350,5390,5390,5350,2430
|
|
20240403,090900,47160640,5390,5390,5390,5390,121
|
|
20240403,090800,46508450,5360,5390,5390,5360,1515
|
|
20240403,090700,38374650,5390,5440,5440,5390,577
|
|
20240403,090600,35242320,5460,5400,5460,5390,816
|
|
20240403,090500,30831390,5400,5380,5400,5380,149
|
|
20240403,090400,30028380,5370,5370,5370,5350,1355
|
|
20240403,090300,22760330,5370,5380,5380,5370,1078
|
|
20240403,090200,16969960,5370,5410,5410,5370,1522
|
|
20240403,090100,8769120,5400,5440,5440,5390,471
|
|
20240403,090000,6225350,5440,5490,5490,5440,1134
|