678 lines
33 KiB
CSV
678 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,201500,1511049410,5330,5330,5330,5330,6447
|
|
20240403,201400,1511049410,5330,5330,5330,5330,0
|
|
20240403,201300,1511049410,5330,5330,5330,5330,0
|
|
20240403,201200,1511049410,5330,5330,5330,5330,0
|
|
20240403,201100,1511049410,5330,5330,5330,5330,0
|
|
20240403,201000,1511049410,5330,5330,5330,5330,0
|
|
20240403,200900,1511049410,5330,5330,5330,5330,0
|
|
20240403,200800,1511049410,5330,5330,5330,5330,0
|
|
20240403,200700,1511049410,5330,5330,5330,5330,0
|
|
20240403,200600,1511049410,5330,5330,5330,5330,0
|
|
20240403,200500,1511049410,5330,5330,5330,5330,0
|
|
20240403,200400,1511049410,5330,5330,5330,5330,0
|
|
20240403,200300,1511049410,5330,5330,5330,5330,0
|
|
20240403,200200,1511049410,5330,5330,5330,5330,0
|
|
20240403,200100,1511049410,5330,5330,5330,5330,0
|
|
20240403,200000,1511049410,5330,5330,5330,5330,0
|
|
20240403,195900,1511049410,5330,5330,5330,5330,0
|
|
20240403,195800,1511049410,5330,5330,5330,5330,0
|
|
20240403,195700,1511049410,5330,5330,5330,5330,0
|
|
20240403,195600,1511049410,5330,5330,5330,5330,0
|
|
20240403,195500,1511049410,5330,5330,5330,5330,0
|
|
20240403,195400,1511049410,5330,5330,5330,5330,0
|
|
20240403,195300,1511049410,5330,5330,5330,5330,0
|
|
20240403,195200,1511049410,5330,5330,5330,5330,0
|
|
20240403,195100,1511049410,5330,5330,5330,5330,0
|
|
20240403,195000,1511049410,5330,5330,5330,5330,0
|
|
20240403,194900,1511049410,5330,5330,5330,5330,0
|
|
20240403,194800,1511049410,5330,5330,5330,5330,0
|
|
20240403,194700,1511049410,5330,5330,5330,5330,0
|
|
20240403,194600,1511049410,5330,5330,5330,5330,0
|
|
20240403,194500,1511049410,5330,5330,5330,5330,6447
|
|
20240403,194400,1511049410,5330,5330,5330,5330,0
|
|
20240403,194300,1511049410,5330,5330,5330,5330,0
|
|
20240403,194200,1511049410,5330,5330,5330,5330,0
|
|
20240403,194100,1511049410,5330,5330,5330,5330,0
|
|
20240403,194000,1511049410,5330,5330,5330,5330,0
|
|
20240403,193900,1511049410,5330,5330,5330,5330,0
|
|
20240403,193800,1511049410,5330,5330,5330,5330,0
|
|
20240403,193700,1511049410,5330,5330,5330,5330,0
|
|
20240403,193600,1511049410,5330,5330,5330,5330,0
|
|
20240403,193500,1511049410,5330,5330,5330,5330,0
|
|
20240403,193400,1511049410,5330,5330,5330,5330,0
|
|
20240403,193300,1511049410,5330,5330,5330,5330,0
|
|
20240403,193200,1511049410,5330,5330,5330,5330,0
|
|
20240403,193100,1511049410,5330,5330,5330,5330,0
|
|
20240403,193000,1511049410,5330,5330,5330,5330,0
|
|
20240403,192900,1511049410,5330,5330,5330,5330,0
|
|
20240403,192800,1511049410,5330,5330,5330,5330,0
|
|
20240403,192700,1511049410,5330,5330,5330,5330,0
|
|
20240403,192600,1511049410,5330,5330,5330,5330,0
|
|
20240403,192500,1511049410,5330,5330,5330,5330,0
|
|
20240403,192400,1511049410,5330,5330,5330,5330,0
|
|
20240403,192300,1511049410,5330,5330,5330,5330,0
|
|
20240403,192200,1511049410,5330,5330,5330,5330,0
|
|
20240403,192100,1511049410,5330,5330,5330,5330,0
|
|
20240403,192000,1511049410,5330,5330,5330,5330,0
|
|
20240403,191900,1511049410,5330,5330,5330,5330,0
|
|
20240403,191800,1511049410,5330,5330,5330,5330,0
|
|
20240403,191700,1511049410,5330,5330,5330,5330,0
|
|
20240403,191600,1511049410,5330,5330,5330,5330,0
|
|
20240403,191500,1511049410,5330,5330,5330,5330,6447
|
|
20240403,191400,1511049410,5330,5330,5330,5330,0
|
|
20240403,191300,1511049410,5330,5330,5330,5330,0
|
|
20240403,191200,1511049410,5330,5330,5330,5330,0
|
|
20240403,191100,1511049410,5330,5330,5330,5330,0
|
|
20240403,191000,1511049410,5330,5330,5330,5330,0
|
|
20240403,190900,1511049410,5330,5330,5330,5330,0
|
|
20240403,190800,1511049410,5330,5330,5330,5330,0
|
|
20240403,190700,1511049410,5330,5330,5330,5330,0
|
|
20240403,190600,1511049410,5330,5330,5330,5330,0
|
|
20240403,190500,1511049410,5330,5330,5330,5330,0
|
|
20240403,190400,1511049410,5330,5330,5330,5330,0
|
|
20240403,190300,1511049410,5330,5330,5330,5330,0
|
|
20240403,190200,1511049410,5330,5330,5330,5330,0
|
|
20240403,190100,1511049410,5330,5330,5330,5330,0
|
|
20240403,190000,1511049410,5330,5330,5330,5330,0
|
|
20240403,185900,1511049410,5330,5330,5330,5330,0
|
|
20240403,185800,1511049410,5330,5330,5330,5330,0
|
|
20240403,185700,1511049410,5330,5330,5330,5330,0
|
|
20240403,185600,1511049410,5330,5330,5330,5330,0
|
|
20240403,185500,1511049410,5330,5330,5330,5330,0
|
|
20240403,185400,1511049410,5330,5330,5330,5330,0
|
|
20240403,185300,1511049410,5330,5330,5330,5330,0
|
|
20240403,185200,1511049410,5330,5330,5330,5330,0
|
|
20240403,185100,1511049410,5330,5330,5330,5330,0
|
|
20240403,185000,1511049410,5330,5330,5330,5330,0
|
|
20240403,184900,1511049410,5330,5330,5330,5330,0
|
|
20240403,184800,1511049410,5330,5330,5330,5330,0
|
|
20240403,184700,1511049410,5330,5330,5330,5330,0
|
|
20240403,184600,1511049410,5330,5330,5330,5330,0
|
|
20240403,184500,1511049410,5330,5330,5330,5330,6447
|
|
20240403,184400,1511049410,5330,5330,5330,5330,0
|
|
20240403,184300,1511049410,5330,5330,5330,5330,0
|
|
20240403,184200,1511049410,5330,5330,5330,5330,0
|
|
20240403,184100,1511049410,5330,5330,5330,5330,0
|
|
20240403,184000,1511049410,5330,5330,5330,5330,0
|
|
20240403,183900,1511049410,5330,5330,5330,5330,0
|
|
20240403,183800,1511049410,5330,5330,5330,5330,0
|
|
20240403,183700,1511049410,5330,5330,5330,5330,0
|
|
20240403,183600,1511049410,5330,5330,5330,5330,0
|
|
20240403,183500,1511049410,5330,5330,5330,5330,0
|
|
20240403,183400,1511049410,5330,5330,5330,5330,0
|
|
20240403,183300,1511049410,5330,5330,5330,5330,0
|
|
20240403,183200,1511049410,5330,5330,5330,5330,0
|
|
20240403,183100,1511049410,5330,5330,5330,5330,0
|
|
20240403,183000,1511049410,5330,5330,5330,5330,0
|
|
20240403,182900,1511049410,5330,5330,5330,5330,0
|
|
20240403,182800,1511049410,5330,5330,5330,5330,0
|
|
20240403,182700,1511049410,5330,5330,5330,5330,0
|
|
20240403,182600,1511049410,5330,5330,5330,5330,0
|
|
20240403,182500,1511049410,5330,5330,5330,5330,0
|
|
20240403,182400,1511049410,5330,5330,5330,5330,0
|
|
20240403,182300,1511049410,5330,5330,5330,5330,0
|
|
20240403,182200,1511049410,5330,5330,5330,5330,0
|
|
20240403,182100,1511049410,5330,5330,5330,5330,0
|
|
20240403,182000,1511049410,5330,5330,5330,5330,0
|
|
20240403,181900,1511049410,5330,5330,5330,5330,0
|
|
20240403,181800,1511049410,5330,5330,5330,5330,0
|
|
20240403,181700,1511049410,5330,5330,5330,5330,0
|
|
20240403,181600,1511049410,5330,5330,5330,5330,0
|
|
20240403,181500,1511049410,5330,5330,5330,5330,6447
|
|
20240403,181400,1511049410,5330,5330,5330,5330,0
|
|
20240403,181300,1511049410,5330,5330,5330,5330,0
|
|
20240403,181200,1511049410,5330,5330,5330,5330,0
|
|
20240403,181100,1511049410,5330,5330,5330,5330,0
|
|
20240403,181000,1511049410,5330,5330,5330,5330,0
|
|
20240403,180900,1511049410,5330,5330,5330,5330,0
|
|
20240403,180800,1511049410,5330,5330,5330,5330,0
|
|
20240403,180700,1511049410,5330,5330,5330,5330,0
|
|
20240403,180600,1511049410,5330,5330,5330,5330,0
|
|
20240403,180500,1511049410,5330,5330,5330,5330,0
|
|
20240403,180400,1511049410,5330,5330,5330,5330,0
|
|
20240403,180300,1511049410,5330,5330,5330,5330,0
|
|
20240403,180200,1511049410,5330,5330,5330,5330,0
|
|
20240403,180100,1511049410,5330,5330,5330,5330,0
|
|
20240403,180000,1511049410,5330,5330,5330,5330,0
|
|
20240403,175900,1511049410,5330,5330,5330,5330,0
|
|
20240403,175800,1511049410,5330,5330,5330,5330,0
|
|
20240403,175700,1511049410,5330,5330,5330,5330,0
|
|
20240403,175600,1511049410,5330,5330,5330,5330,0
|
|
20240403,175500,1511049410,5330,5330,5330,5330,0
|
|
20240403,175400,1511049410,5330,5330,5330,5330,0
|
|
20240403,175300,1511049410,5330,5330,5330,5330,0
|
|
20240403,175200,1511049410,5330,5330,5330,5330,0
|
|
20240403,175100,1511049410,5330,5330,5330,5330,0
|
|
20240403,175000,1511049410,5330,5330,5330,5330,0
|
|
20240403,174900,1511049410,5330,5330,5330,5330,0
|
|
20240403,174800,1511049410,5330,5330,5330,5330,0
|
|
20240403,174700,1511049410,5330,5330,5330,5330,0
|
|
20240403,174600,1511049410,5330,5330,5330,5330,0
|
|
20240403,174500,1511049410,5330,5330,5330,5330,6447
|
|
20240403,174400,1511049410,5330,5330,5330,5330,0
|
|
20240403,174300,1511049410,5330,5330,5330,5330,0
|
|
20240403,174200,1511049410,5330,5330,5330,5330,0
|
|
20240403,174100,1511049410,5330,5330,5330,5330,0
|
|
20240403,174000,1511049410,5330,5330,5330,5330,0
|
|
20240403,173900,1511049410,5330,5330,5330,5330,0
|
|
20240403,173800,1511049410,5330,5330,5330,5330,0
|
|
20240403,173700,1511049410,5330,5330,5330,5330,0
|
|
20240403,173600,1511049410,5330,5330,5330,5330,0
|
|
20240403,173500,1511049410,5330,5330,5330,5330,0
|
|
20240403,173400,1511049410,5330,5330,5330,5330,0
|
|
20240403,173300,1511049410,5330,5330,5330,5330,0
|
|
20240403,173200,1511049410,5330,5330,5330,5330,0
|
|
20240403,173100,1511049410,5330,5330,5330,5330,0
|
|
20240403,173000,1511049410,5330,5330,5330,5330,0
|
|
20240403,172900,1511049410,5330,5330,5330,5330,0
|
|
20240403,172800,1511049410,5330,5330,5330,5330,0
|
|
20240403,172700,1511049410,5330,5330,5330,5330,0
|
|
20240403,172600,1511049410,5330,5330,5330,5330,0
|
|
20240403,172500,1511049410,5330,5330,5330,5330,0
|
|
20240403,172400,1511049410,5330,5330,5330,5330,0
|
|
20240403,172300,1511049410,5330,5330,5330,5330,0
|
|
20240403,172200,1511049410,5330,5330,5330,5330,0
|
|
20240403,172100,1511049410,5330,5330,5330,5330,0
|
|
20240403,172000,1511049410,5330,5330,5330,5330,0
|
|
20240403,171900,1511049410,5330,5330,5330,5330,0
|
|
20240403,171800,1511049410,5330,5330,5330,5330,0
|
|
20240403,171700,1511049410,5330,5330,5330,5330,0
|
|
20240403,171600,1511049410,5330,5330,5330,5330,0
|
|
20240403,171500,1511049410,5330,5330,5330,5330,6447
|
|
20240403,171400,1511049410,5330,5330,5330,5330,0
|
|
20240403,171300,1511049410,5330,5330,5330,5330,0
|
|
20240403,171200,1511049410,5330,5330,5330,5330,0
|
|
20240403,171100,1511049410,5330,5330,5330,5330,0
|
|
20240403,171000,1511049410,5330,5330,5330,5330,0
|
|
20240403,170900,1511049410,5330,5330,5330,5330,0
|
|
20240403,170800,1511049410,5330,5330,5330,5330,0
|
|
20240403,170700,1511049410,5330,5330,5330,5330,0
|
|
20240403,170600,1511049410,5330,5330,5330,5330,0
|
|
20240403,170500,1511049410,5330,5330,5330,5330,0
|
|
20240403,170400,1511049410,5330,5330,5330,5330,0
|
|
20240403,170300,1511049410,5330,5330,5330,5330,0
|
|
20240403,170200,1511049410,5330,5330,5330,5330,0
|
|
20240403,170100,1511049410,5330,5330,5330,5330,0
|
|
20240403,170000,1511049410,5330,5330,5330,5330,0
|
|
20240403,165900,1511049410,5330,5330,5330,5330,0
|
|
20240403,165800,1511049410,5330,5330,5330,5330,0
|
|
20240403,165700,1511049410,5330,5330,5330,5330,0
|
|
20240403,165600,1511049410,5330,5330,5330,5330,0
|
|
20240403,165500,1511049410,5330,5330,5330,5330,0
|
|
20240403,165400,1511049410,5330,5330,5330,5330,0
|
|
20240403,165300,1511049410,5330,5330,5330,5330,0
|
|
20240403,165200,1511049410,5330,5330,5330,5330,0
|
|
20240403,165100,1511049410,5330,5330,5330,5330,0
|
|
20240403,165000,1511049410,5330,5330,5330,5330,0
|
|
20240403,164900,1511049410,5330,5330,5330,5330,0
|
|
20240403,164800,1511049410,5330,5330,5330,5330,0
|
|
20240403,164700,1511049410,5330,5330,5330,5330,0
|
|
20240403,164600,1511049410,5330,5330,5330,5330,0
|
|
20240403,164500,1511049410,5330,5330,5330,5330,6447
|
|
20240403,164400,1511049410,5330,5330,5330,5330,0
|
|
20240403,164300,1511049410,5330,5330,5330,5330,0
|
|
20240403,164200,1511049410,5330,5330,5330,5330,0
|
|
20240403,164100,1511049410,5330,5330,5330,5330,0
|
|
20240403,164000,1511049410,5330,5330,5330,5330,0
|
|
20240403,163900,1511049410,5330,5330,5330,5330,0
|
|
20240403,163800,1511049410,5330,5330,5330,5330,0
|
|
20240403,163700,1511049410,5330,5330,5330,5330,0
|
|
20240403,163600,1511049410,5330,5330,5330,5330,0
|
|
20240403,163500,1511049410,5330,5330,5330,5330,0
|
|
20240403,163400,1511049410,5330,5330,5330,5330,0
|
|
20240403,163300,1511049410,5330,5330,5330,5330,0
|
|
20240403,163200,1511049410,5330,5330,5330,5330,0
|
|
20240403,163100,1511049410,5330,5330,5330,5330,0
|
|
20240403,163000,1511049410,5330,5330,5330,5330,0
|
|
20240403,162900,1511049410,5330,5330,5330,5330,0
|
|
20240403,162800,1511049410,5330,5330,5330,5330,0
|
|
20240403,162700,1511049410,5330,5330,5330,5330,0
|
|
20240403,162600,1511049410,5330,5330,5330,5330,0
|
|
20240403,162500,1511049410,5330,5330,5330,5330,0
|
|
20240403,162400,1511049410,5330,5330,5330,5330,0
|
|
20240403,162300,1511049410,5330,5330,5330,5330,0
|
|
20240403,162200,1511049410,5330,5330,5330,5330,0
|
|
20240403,162100,1511049410,5330,5330,5330,5330,0
|
|
20240403,162000,1511049410,5330,5330,5330,5330,0
|
|
20240403,161900,1511049410,5330,5330,5330,5330,0
|
|
20240403,161800,1511049410,5330,5330,5330,5330,0
|
|
20240403,161700,1511049410,5330,5330,5330,5330,0
|
|
20240403,161600,1511049410,5330,5330,5330,5330,0
|
|
20240403,161500,1511049410,5330,5330,5330,5330,6447
|
|
20240403,161400,1511049410,5330,5330,5330,5330,0
|
|
20240403,161300,1511049410,5330,5330,5330,5330,0
|
|
20240403,161200,1511049410,5330,5330,5330,5330,0
|
|
20240403,161100,1511049410,5330,5330,5330,5330,0
|
|
20240403,161000,1511049410,5330,5330,5330,5330,0
|
|
20240403,160900,1511049410,5330,5330,5330,5330,0
|
|
20240403,160800,1511049410,5330,5330,5330,5330,0
|
|
20240403,160700,1511049410,5330,5330,5330,5330,0
|
|
20240403,160600,1511049410,5330,5330,5330,5330,0
|
|
20240403,160500,1511049410,5330,5330,5330,5330,0
|
|
20240403,160400,1511049410,5330,5330,5330,5330,0
|
|
20240403,160300,1511049410,5330,5330,5330,5330,0
|
|
20240403,160200,1511049410,5330,5330,5330,5330,0
|
|
20240403,160100,1511049410,5330,5330,5330,5330,0
|
|
20240403,160000,1511049410,5330,5330,5330,5330,0
|
|
20240403,155900,1511049410,5330,5330,5330,5330,0
|
|
20240403,155800,1511049410,5330,5330,5330,5330,0
|
|
20240403,155700,1511049410,5330,5330,5330,5330,0
|
|
20240403,155600,1511049410,5330,5330,5330,5330,0
|
|
20240403,155500,1511049410,5330,5330,5330,5330,0
|
|
20240403,155400,1511049410,5330,5330,5330,5330,0
|
|
20240403,155300,1511049410,5330,5330,5330,5330,0
|
|
20240403,155200,1511049410,5330,5330,5330,5330,0
|
|
20240403,155100,1511049410,5330,5330,5330,5330,0
|
|
20240403,155000,1511049410,5330,5330,5330,5330,0
|
|
20240403,154900,1511049410,5330,5330,5330,5330,0
|
|
20240403,154800,1511049410,5330,5330,5330,5330,0
|
|
20240403,154700,1511049410,5330,5330,5330,5330,0
|
|
20240403,154600,1511049410,5330,5330,5330,5330,0
|
|
20240403,154500,1511049410,5330,5330,5330,5330,6447
|
|
20240403,154400,1511049410,5330,5330,5330,5330,0
|
|
20240403,154300,1511049410,5330,5330,5330,5330,0
|
|
20240403,154200,1511049410,5330,5330,5330,5330,0
|
|
20240403,154100,1511049410,5330,5330,5330,5330,0
|
|
20240403,154000,1511049410,5330,5330,5330,5330,0
|
|
20240403,153900,1511049410,5330,5330,5330,5330,0
|
|
20240403,153800,1511049410,5330,5330,5330,5330,0
|
|
20240403,153700,1511049410,5330,5330,5330,5330,0
|
|
20240403,153600,1511049410,5330,5330,5330,5330,0
|
|
20240403,153500,1511049410,5330,5330,5330,5330,0
|
|
20240403,153400,1511049410,5330,5330,5330,5330,0
|
|
20240403,153300,1511049410,5330,5330,5330,5330,0
|
|
20240403,153200,1511049410,5330,5330,5330,5330,0
|
|
20240403,153100,1511049410,5330,5330,5330,5330,0
|
|
20240403,153000,1511049410,5330,5330,5330,5330,6447
|
|
20240403,152900,1476686900,5340,5340,5340,5340,0
|
|
20240403,152800,1476686900,5340,5340,5340,5340,0
|
|
20240403,152700,1476686900,5340,5340,5340,5340,0
|
|
20240403,152600,1476686900,5340,5340,5340,5340,0
|
|
20240403,152500,1476686900,5340,5340,5340,5340,0
|
|
20240403,152400,1476686900,5340,5340,5340,5340,0
|
|
20240403,152300,1476686900,5340,5340,5340,5340,0
|
|
20240403,152200,1476686900,5340,5340,5340,5340,0
|
|
20240403,152100,1476686900,5340,5340,5340,5340,0
|
|
20240403,152000,1476686900,5340,5340,5340,5340,0
|
|
20240403,151900,1476686900,5340,5340,5340,5330,666
|
|
20240403,151800,1473131030,5330,5340,5340,5330,1579
|
|
20240403,151700,1464714500,5330,5340,5340,5330,400
|
|
20240403,151600,1462578840,5340,5330,5340,5330,3
|
|
20240403,151500,1462562830,5330,5330,5330,5330,133
|
|
20240403,151400,1461853940,5330,5340,5340,5330,3003
|
|
20240403,151300,1445840870,5340,5340,5340,5340,562
|
|
20240403,151200,1442839790,5340,5360,5360,5340,3053
|
|
20240403,151100,1426532100,5350,5360,5360,5350,965
|
|
20240403,151000,1421369330,5350,5350,5360,5350,1026
|
|
20240403,150900,1415877980,5360,5350,5360,5350,101
|
|
20240403,150800,1415337620,5360,5360,5360,5360,28
|
|
20240403,150700,1415187540,5360,5360,5360,5350,314
|
|
20240403,150600,1413504550,5360,5360,5360,5350,395
|
|
20240403,150500,1411389360,5360,5360,5360,5360,2
|
|
20240403,150400,1411378640,5360,5350,5360,5350,175
|
|
20240403,150300,1410441640,5360,5360,5360,5360,5
|
|
20240403,150200,1410414840,5350,5350,5350,5350,0
|
|
20240403,150100,1410414840,5350,5350,5350,5350,0
|
|
20240403,150000,1410414840,5350,5350,5360,5350,450
|
|
20240403,145900,1408007250,5350,5340,5350,5340,87
|
|
20240403,145800,1407542300,5350,5350,5350,5350,254
|
|
20240403,145700,1406183400,5350,5350,5350,5340,605
|
|
20240403,145600,1402950380,5350,5350,5350,5350,1869
|
|
20240403,145500,1392951230,5350,5350,5350,5350,2
|
|
20240403,145400,1392940530,5340,5340,5340,5340,0
|
|
20240403,145300,1392940530,5340,5340,5340,5340,100
|
|
20240403,145200,1392406530,5340,5340,5340,5340,387
|
|
20240403,145100,1390339950,5340,5330,5340,5330,157
|
|
20240403,145000,1389502940,5340,5340,5340,5340,100
|
|
20240403,144900,1388968940,5340,5340,5340,5340,0
|
|
20240403,144800,1388968940,5340,5340,5340,5340,1
|
|
20240403,144700,1388963600,5340,5340,5340,5340,0
|
|
20240403,144600,1388963600,5340,5340,5340,5340,10
|
|
20240403,144500,1388910200,5340,5340,5340,5340,128
|
|
20240403,144400,1388226680,5340,5340,5350,5340,159
|
|
20240403,144300,1387377470,5350,5350,5350,5350,64
|
|
20240403,144200,1387035070,5340,5340,5340,5340,0
|
|
20240403,144100,1387035070,5340,5340,5340,5340,3193
|
|
20240403,144000,1369984450,5340,5350,5350,5340,251
|
|
20240403,143900,1368643110,5350,5350,5350,5350,311
|
|
20240403,143800,1366979260,5340,5350,5350,5340,642
|
|
20240403,143700,1363549980,5350,5350,5350,5350,496
|
|
20240403,143600,1360896380,5350,5350,5350,5350,0
|
|
20240403,143500,1360896380,5350,5350,5350,5350,0
|
|
20240403,143400,1360896380,5350,5350,5350,5350,50
|
|
20240403,143300,1360628880,5350,5350,5350,5350,150
|
|
20240403,143200,1359826380,5350,5350,5350,5350,727
|
|
20240403,143100,1355936930,5350,5350,5350,5350,0
|
|
20240403,143000,1355936930,5350,5350,5350,5350,127
|
|
20240403,142900,1355257480,5350,5360,5360,5350,24
|
|
20240403,142800,1355128900,5350,5350,5350,5350,200
|
|
20240403,142700,1354058900,5360,5350,5360,5350,1544
|
|
20240403,142600,1345798100,5340,5340,5340,5340,65
|
|
20240403,142500,1345451000,5350,5350,5350,5350,0
|
|
20240403,142400,1345451000,5350,5350,5350,5350,500
|
|
20240403,142300,1342776000,5350,5350,5350,5350,31
|
|
20240403,142200,1342610150,5350,5340,5350,5340,15
|
|
20240403,142100,1342529960,5350,5350,5350,5350,1021
|
|
20240403,142000,1337067610,5360,5360,5360,5360,1
|
|
20240403,141900,1337062250,5350,5350,5350,5350,92
|
|
20240403,141800,1336570050,5350,5350,5350,5350,422
|
|
20240403,141700,1334312350,5350,5350,5350,5350,2020
|
|
20240403,141600,1323505350,5350,5360,5360,5350,11
|
|
20240403,141500,1323446430,5360,5360,5360,5360,20
|
|
20240403,141400,1323339230,5360,5360,5360,5360,132
|
|
20240403,141300,1322631710,5370,5370,5370,5370,11
|
|
20240403,141200,1322572640,5370,5370,5370,5370,8
|
|
20240403,141100,1322529680,5370,5370,5370,5370,1
|
|
20240403,141000,1322524310,5370,5370,5370,5370,2
|
|
20240403,140900,1322513570,5360,5360,5360,5360,0
|
|
20240403,140800,1322513570,5360,5360,5360,5360,45
|
|
20240403,140700,1322272370,5370,5360,5370,5360,508
|
|
20240403,140600,1319544490,5360,5360,5370,5360,248
|
|
20240403,140500,1318215120,5360,5360,5360,5360,50
|
|
20240403,140400,1317947120,5350,5350,5350,5350,1626
|
|
20240403,140300,1309248020,5350,5340,5350,5340,196
|
|
20240403,140200,1308200100,5350,5350,5350,5350,0
|
|
20240403,140100,1308200100,5350,5350,5350,5350,70
|
|
20240403,140000,1307825600,5350,5350,5350,5350,160
|
|
20240403,135900,1306969600,5340,5350,5350,5340,14
|
|
20240403,135800,1306894800,5350,5350,5350,5350,15
|
|
20240403,135700,1306814550,5350,5350,5350,5350,12
|
|
20240403,135600,1306750350,5350,5350,5350,5350,0
|
|
20240403,135500,1306750350,5350,5350,5350,5350,33
|
|
20240403,135400,1306573800,5350,5350,5350,5350,400
|
|
20240403,135300,1304433800,5350,5350,5350,5350,187
|
|
20240403,135200,1303433350,5350,5350,5350,5350,0
|
|
20240403,135100,1303433350,5350,5350,5350,5350,55
|
|
20240403,135000,1303139100,5350,5350,5350,5350,1
|
|
20240403,134900,1303133750,5340,5340,5340,5340,9
|
|
20240403,134800,1303085690,5350,5350,5350,5350,98
|
|
20240403,134700,1302561390,5350,5350,5350,5350,8
|
|
20240403,134600,1302518590,5350,5350,5350,5350,6
|
|
20240403,134500,1302486490,5350,5350,5350,5350,0
|
|
20240403,134400,1302486490,5350,5350,5350,5350,34
|
|
20240403,134300,1302304590,5350,5350,5350,5350,1
|
|
20240403,134200,1302299240,5350,5350,5350,5350,4
|
|
20240403,134100,1302277840,5350,5340,5350,5340,1026
|
|
20240403,134000,1296798990,5340,5340,5340,5340,0
|
|
20240403,133900,1296798990,5340,5330,5340,5330,602
|
|
20240403,133800,1293584910,5330,5340,5340,5330,664
|
|
20240403,133700,1290039680,5340,5340,5340,5340,0
|
|
20240403,133600,1290039680,5340,5340,5340,5340,130
|
|
20240403,133500,1289345480,5340,5340,5340,5340,0
|
|
20240403,133400,1289345480,5340,5340,5350,5340,651
|
|
20240403,133300,1285868440,5350,5350,5350,5350,11
|
|
20240403,133200,1285809590,5350,5350,5350,5350,20
|
|
20240403,133100,1285702590,5340,5340,5340,5340,440
|
|
20240403,133000,1283352990,5340,5340,5340,5340,403
|
|
20240403,132900,1281200970,5340,5340,5340,5340,50
|
|
20240403,132800,1280933970,5330,5330,5330,5330,0
|
|
20240403,132700,1280933970,5330,5340,5340,5330,100
|
|
20240403,132600,1280400880,5330,5340,5340,5330,24
|
|
20240403,132500,1280272760,5340,5340,5340,5340,59
|
|
20240403,132400,1279957700,5340,5340,5340,5340,30
|
|
20240403,132300,1279797500,5340,5340,5340,5340,104
|
|
20240403,132200,1279242140,5340,5340,5340,5340,103
|
|
20240403,132100,1278692120,5340,5340,5340,5330,109
|
|
20240403,132000,1278110070,5340,5340,5340,5340,184
|
|
20240403,131900,1277127510,5340,5340,5340,5340,293
|
|
20240403,131800,1275562890,5340,5340,5340,5340,0
|
|
20240403,131700,1275562890,5340,5340,5340,5340,606
|
|
20240403,131600,1272326850,5340,5340,5340,5340,1051
|
|
20240403,131500,1266714510,5340,5340,5340,5340,496
|
|
20240403,131400,1264065870,5340,5340,5340,5340,34
|
|
20240403,131300,1263884310,5340,5330,5340,5330,37
|
|
20240403,131200,1263687080,5330,5330,5330,5330,20
|
|
20240403,131100,1263580480,5330,5330,5330,5330,937
|
|
20240403,131000,1258586270,5330,5330,5330,5330,510
|
|
20240403,130900,1255867970,5320,5320,5320,5320,200
|
|
20240403,130800,1254803970,5330,5330,5330,5330,114
|
|
20240403,130700,1254196350,5320,5330,5330,5320,509
|
|
20240403,130600,1251487470,5320,5320,5320,5320,0
|
|
20240403,130500,1251487470,5320,5320,5320,5320,0
|
|
20240403,130400,1251487470,5320,5320,5320,5320,2
|
|
20240403,130300,1251476830,5320,5320,5320,5320,0
|
|
20240403,130200,1251476830,5320,5320,5320,5320,0
|
|
20240403,130100,1251476830,5320,5320,5320,5320,0
|
|
20240403,130000,1251476830,5320,5320,5320,5320,0
|
|
20240403,125900,1251476830,5320,5320,5330,5320,145
|
|
20240403,125800,1250705420,5320,5320,5320,5320,1
|
|
20240403,125700,1250700100,5310,5310,5310,5310,0
|
|
20240403,125600,1250700100,5310,5320,5320,5310,1879
|
|
20240403,125500,1240721240,5320,5320,5320,5320,0
|
|
20240403,125400,1240721240,5320,5320,5320,5320,115
|
|
20240403,125300,1240109440,5320,5320,5320,5320,211
|
|
20240403,125200,1238986920,5310,5310,5310,5310,0
|
|
20240403,125100,1238986920,5310,5310,5310,5310,0
|
|
20240403,125000,1238986920,5310,5320,5320,5310,51
|
|
20240403,124900,1238716100,5320,5320,5320,5320,13
|
|
20240403,124800,1238646940,5320,5310,5320,5310,1186
|
|
20240403,124700,1232338460,5310,5310,5310,5310,300
|
|
20240403,124600,1230745460,5310,5310,5310,5310,70
|
|
20240403,124500,1230373760,5310,5310,5310,5310,139
|
|
20240403,124400,1229635670,5300,5290,5300,5290,313
|
|
20240403,124300,1227976790,5290,5300,5300,5290,322
|
|
20240403,124200,1226272210,5300,5290,5300,5290,120
|
|
20240403,124100,1225636350,5290,5300,5300,5290,11726
|
|
20240403,124000,1163584000,5300,5310,5310,5300,134
|
|
20240403,123900,1162873700,5300,5300,5310,5300,274
|
|
20240403,123800,1161419820,5290,5290,5300,5290,1969
|
|
20240403,123700,1150985860,5300,5300,5300,5300,271
|
|
20240403,123600,1149549560,5300,5300,5300,5300,436
|
|
20240403,123500,1147238760,5290,5310,5310,5290,10895
|
|
20240403,123400,1089520220,5310,5310,5310,5310,3
|
|
20240403,123300,1089504290,5310,5310,5310,5310,103
|
|
20240403,123200,1088957360,5310,5310,5310,5310,1455
|
|
20240403,123100,1081231310,5310,5310,5310,5300,10515
|
|
20240403,123000,1025456460,5310,5310,5310,5310,850
|
|
20240403,122900,1020942960,5310,5310,5310,5310,5
|
|
20240403,122800,1020916410,5310,5310,5320,5310,1037
|
|
20240403,122700,1015409910,5310,5310,5310,5310,193
|
|
20240403,122600,1014385080,5310,5310,5310,5310,925
|
|
20240403,122500,1009473330,5310,5310,5310,5310,200
|
|
20240403,122400,1008411330,5310,5310,5310,5310,33
|
|
20240403,122300,1008236100,5310,5320,5320,5310,42
|
|
20240403,122200,1008013000,5310,5320,5320,5310,721
|
|
20240403,122100,1004184360,5320,5320,5320,5320,32
|
|
20240403,122000,1004014120,5310,5310,5310,5310,122
|
|
20240403,121900,1003366300,5320,5320,5320,5320,69
|
|
20240403,121800,1002999220,5310,5320,5320,5310,40
|
|
20240403,121700,1002786500,5320,5310,5320,5310,592
|
|
20240403,121600,999642020,5310,5310,5310,5310,500
|
|
20240403,121500,996987020,5310,5310,5310,5310,0
|
|
20240403,121400,996987020,5310,5310,5310,5310,501
|
|
20240403,121300,994326710,5320,5310,5320,5310,550
|
|
20240403,121200,991405710,5320,5320,5320,5320,0
|
|
20240403,121100,991405710,5320,5320,5320,5320,70
|
|
20240403,121000,991033310,5320,5320,5320,5320,0
|
|
20240403,120900,991033310,5320,5320,5320,5320,80
|
|
20240403,120800,990607710,5320,5320,5320,5320,312
|
|
20240403,120700,988947870,5320,5320,5320,5320,145
|
|
20240403,120600,988176470,5320,5310,5320,5310,18
|
|
20240403,120500,988080810,5320,5320,5320,5320,304
|
|
20240403,120400,986463530,5320,5320,5320,5310,470
|
|
20240403,120300,983967750,5320,5320,5320,5310,392
|
|
20240403,120200,981884200,5320,5320,5320,5320,370
|
|
20240403,120100,979915800,5320,5310,5320,5310,19
|
|
20240403,120000,979814870,5320,5320,5320,5320,821
|
|
20240403,115900,975447150,5320,5320,5320,5320,1612
|
|
20240403,115800,966871310,5310,5310,5320,5310,504
|
|
20240403,115700,964194750,5310,5310,5310,5310,252
|
|
20240403,115600,962856630,5310,5310,5310,5300,241
|
|
20240403,115500,961576960,5310,5310,5310,5300,1609
|
|
20240403,115400,953045330,5310,5310,5310,5310,1867
|
|
20240403,115300,943131560,5320,5320,5320,5320,207
|
|
20240403,115200,942030320,5310,5310,5310,5310,459
|
|
20240403,115100,939593030,5320,5320,5320,5320,0
|
|
20240403,115000,939593030,5320,5310,5320,5310,700
|
|
20240403,114900,935874030,5320,5310,5320,5310,302
|
|
20240403,114800,934270390,5310,5320,5320,5310,5452
|
|
20240403,114700,905320080,5320,5320,5320,5320,36
|
|
20240403,114600,905128560,5320,5320,5330,5320,1553
|
|
20240403,114500,896866390,5320,5320,5320,5320,0
|
|
20240403,114400,896866390,5320,5320,5320,5320,705
|
|
20240403,114300,893115790,5330,5330,5330,5330,104
|
|
20240403,114200,892561470,5320,5320,5320,5320,2
|
|
20240403,114100,892550830,5330,5330,5330,5330,186
|
|
20240403,114000,891559450,5320,5320,5320,5320,3
|
|
20240403,113900,891543490,5320,5320,5320,5320,7
|
|
20240403,113800,891506250,5330,5340,5340,5330,574
|
|
20240403,113700,888442790,5340,5330,5340,5330,1106
|
|
20240403,113600,882546840,5330,5330,5330,5330,0
|
|
20240403,113500,882546840,5330,5330,5340,5330,149
|
|
20240403,113400,881752300,5350,5350,5350,5350,39
|
|
20240403,113300,881543650,5350,5350,5350,5350,0
|
|
20240403,113200,881543650,5350,5340,5350,5340,130
|
|
20240403,113100,880848620,5330,5330,5330,5330,1009
|
|
20240403,113000,875470650,5320,5320,5320,5320,175
|
|
20240403,112900,874539650,5320,5320,5320,5320,100
|
|
20240403,112800,874007650,5320,5330,5330,5320,309
|
|
20240403,112700,872363680,5320,5320,5320,5320,2451
|
|
20240403,112600,859324360,5310,5320,5320,5310,482
|
|
20240403,112500,856764120,5320,5310,5320,5310,799
|
|
20240403,112400,852519940,5310,5310,5320,5310,564
|
|
20240403,112300,849525040,5310,5320,5320,5310,949
|
|
20240403,112200,844482100,5320,5310,5320,5310,3879
|
|
20240403,112100,823850930,5320,5320,5320,5320,2
|
|
20240403,112000,823840290,5320,5320,5320,5320,2200
|
|
20240403,111900,812136290,5330,5330,5330,5330,1
|
|
20240403,111800,812130960,5320,5320,5320,5320,659
|
|
20240403,111700,808625080,5320,5320,5320,5320,582
|
|
20240403,111600,805528840,5320,5320,5320,5320,29
|
|
20240403,111500,805374560,5320,5330,5330,5320,35
|
|
20240403,111400,805188350,5330,5330,5330,5330,24
|
|
20240403,111300,805060430,5330,5330,5330,5330,10
|
|
20240403,111200,805007130,5330,5320,5330,5320,547
|
|
20240403,111100,802092620,5330,5330,5330,5330,46
|
|
20240403,111000,801847440,5330,5320,5330,5320,470
|
|
20240403,110900,799344040,5320,5330,5330,5320,232
|
|
20240403,110800,798109790,5330,5330,5330,5330,0
|
|
20240403,110700,798109790,5330,5330,5330,5330,690
|
|
20240403,110600,794432090,5320,5320,5320,5320,968
|
|
20240403,110500,789282330,5320,5320,5320,5320,0
|
|
20240403,110400,789282330,5320,5310,5320,5310,99
|
|
20240403,110300,788755670,5320,5320,5320,5320,1585
|
|
20240403,110200,780323470,5320,5320,5320,5320,166
|
|
20240403,110100,779440350,5330,5330,5330,5330,1
|
|
20240403,110000,779435020,5330,5330,5330,5320,16
|
|
20240403,105900,779349850,5330,5330,5330,5330,23
|
|
20240403,105800,779227260,5330,5330,5330,5330,1
|
|
20240403,105700,779221930,5330,5320,5330,5320,442
|
|
20240403,105600,776869470,5320,5320,5320,5310,682
|
|
20240403,105500,773241570,5320,5320,5320,5320,492
|
|
20240403,105400,770624130,5320,5320,5320,5310,1058
|
|
20240403,105300,764995650,5320,5320,5320,5320,704
|
|
20240403,105200,761250370,5320,5320,5320,5310,87
|
|
20240403,105100,760787610,5320,5310,5320,5310,678
|
|
20240403,105000,757186860,5310,5310,5310,5310,833
|
|
20240403,104900,752763630,5310,5320,5320,5310,117
|
|
20240403,104800,752141230,5320,5320,5320,5320,621
|
|
20240403,104700,748837510,5320,5320,5320,5320,102
|
|
20240403,104600,748294870,5320,5320,5320,5320,100
|
|
20240403,104500,747762870,5320,5320,5320,5320,1257
|
|
20240403,104400,741075630,5320,5320,5320,5320,536
|
|
20240403,104300,738224110,5320,5320,5320,5320,1
|
|
20240403,104200,738218790,5320,5320,5320,5320,1
|
|
20240403,104100,738213470,5320,5320,5320,5320,0
|
|
20240403,104000,738213470,5320,5320,5330,5320,106
|
|
20240403,103900,737649540,5320,5320,5320,5320,0
|
|
20240403,103800,737649540,5320,5320,5320,5320,346
|
|
20240403,103700,735808820,5320,5330,5330,5320,192
|
|
20240403,103600,734787330,5330,5330,5330,5320,262
|
|
20240403,103500,733393400,5330,5330,5330,5330,133
|
|
20240403,103400,732684510,5330,5330,5330,5330,97
|
|
20240403,103300,732167500,5330,5320,5330,5320,395
|
|
20240403,103200,730063650,5320,5320,5320,5320,735
|
|
20240403,103100,726153450,5320,5320,5330,5320,1138
|
|
20240403,103000,720099250,5320,5330,5330,5320,1713
|
|
20240403,102900,710985890,5330,5330,5330,5330,7
|
|
20240403,102800,710948580,5330,5330,5330,5330,195
|
|
20240403,102700,709909230,5330,5330,5330,5330,160
|
|
20240403,102600,709056430,5320,5330,5330,5320,610
|
|
20240403,102500,705811130,5330,5330,5330,5330,266
|
|
20240403,102400,704393350,5330,5320,5330,5320,45
|
|
20240403,102300,704153550,5320,5320,5320,5320,0
|
|
20240403,102200,704153550,5320,5320,5320,5320,43
|
|
20240403,102100,703924790,5320,5320,5320,5320,2330
|
|
20240403,102000,691529190,5320,5320,5330,5320,1885
|
|
20240403,101900,681500490,5320,5330,5330,5320,496
|
|
20240403,101800,678856910,5330,5320,5330,5320,3
|
|
20240403,101700,678840930,5320,5320,5330,5320,247
|
|
20240403,101600,677526830,5330,5330,5330,5320,703
|
|
20240403,101500,673784840,5320,5330,5330,5320,875
|
|
20240403,101400,669128840,5320,5330,5330,5320,586
|
|
20240403,101300,666011300,5330,5330,5330,5330,1
|
|
20240403,101200,666005970,5320,5330,5330,5320,240
|
|
20240403,101100,664729150,5330,5340,5340,5330,2275
|
|
20240403,101000,652603160,5340,5330,5340,5330,67
|
|
20240403,100900,652245950,5340,5340,5340,5340,21
|
|
20240403,100800,652133810,5340,5340,5340,5330,1600
|
|
20240403,100700,643599810,5340,5350,5350,5340,25
|
|
20240403,100600,643466170,5340,5350,5350,5340,200
|
|
20240403,100500,642396670,5350,5350,5350,5340,390
|
|
20240403,100400,640310670,5350,5350,5350,5350,2
|
|
20240403,100300,640299970,5350,5350,5350,5330,385
|
|
20240403,100200,638245060,5350,5360,5360,5340,356
|
|
20240403,100100,636343290,5350,5360,5360,5350,1893
|
|
20240403,100000,626197940,5360,5360,5360,5360,373
|
|
20240403,095900,624198660,5360,5350,5360,5350,135
|
|
20240403,095800,623476390,5330,5360,5360,5330,2959
|
|
20240403,095700,607700120,5360,5360,5360,5360,57
|
|
20240403,095600,607394600,5360,5360,5360,5360,1008
|
|
20240403,095500,601991720,5350,5360,5360,5350,168
|
|
20240403,095400,601092870,5360,5360,5360,5360,0
|
|
20240403,095300,601092870,5360,5330,5360,5330,13032
|
|
20240403,095200,531603290,5330,5340,5340,5330,1014
|
|
20240403,095100,526193430,5340,5330,5340,5320,1301
|
|
20240403,095000,519266790,5330,5330,5330,5320,2854
|
|
20240403,094900,504079010,5330,5340,5340,5330,477
|
|
20240403,094800,501536200,5340,5340,5340,5320,6198
|
|
20240403,094700,468496380,5340,5340,5340,5340,1456
|
|
20240403,094600,460721340,5340,5360,5360,5340,164
|
|
20240403,094500,459844550,5360,5340,5360,5340,1040
|
|
20240403,094400,454290930,5340,5360,5360,5340,3979
|
|
20240403,094300,433027140,5360,5360,5360,5350,549
|
|
20240403,094200,430084860,5370,5350,5370,5350,106
|
|
20240403,094100,429517640,5350,5370,5370,5350,66
|
|
20240403,094000,429164440,5350,5350,5350,5350,26
|
|
20240403,093900,429025340,5350,5350,5350,5350,560
|
|
20240403,093800,426029340,5370,5340,5370,5340,101
|
|
20240403,093700,425489970,5340,5340,5340,5340,100
|
|
20240403,093600,424955970,5340,5370,5390,5340,7391
|
|
20240403,093500,385445570,5390,5370,5390,5370,409
|
|
20240403,093400,383249060,5360,5390,5390,5360,930
|
|
20240403,093300,378256640,5390,5380,5410,5380,1298
|
|
20240403,093200,371252100,5370,5360,5370,5350,465
|
|
20240403,093100,368759100,5350,5350,5350,5340,2587
|
|
20240403,093000,354937940,5350,5370,5370,5350,4128
|
|
20240403,092900,332818660,5370,5370,5370,5370,445
|
|
20240403,092800,330429010,5370,5360,5370,5360,3178
|
|
20240403,092700,313374850,5360,5370,5370,5360,10781
|
|
20240403,092600,255524390,5370,5390,5390,5370,1587
|
|
20240403,092500,246988550,5390,5390,5390,5390,116
|
|
20240403,092400,246363310,5390,5390,5390,5380,3144
|
|
20240403,092300,229417250,5390,5380,5390,5380,419
|
|
20240403,092200,227162910,5380,5400,5400,5380,867
|
|
20240403,092100,222487250,5380,5380,5380,5380,211
|
|
20240403,092000,221352070,5380,5360,5400,5360,490
|
|
20240403,091900,218713490,5360,5390,5400,5360,2399
|
|
20240403,091800,205800200,5380,5380,5380,5380,300
|
|
20240403,091700,204186200,5380,5390,5390,5380,387
|
|
20240403,091600,202103540,5380,5350,5380,5350,3608
|
|
20240403,091500,182774350,5350,5360,5360,5350,709
|
|
20240403,091400,178979390,5350,5360,5370,5350,3321
|
|
20240403,091300,161175730,5360,5360,5370,5360,1268
|
|
20240403,091200,154378610,5350,5340,5350,5340,1550
|
|
20240403,091100,146089110,5350,5350,5350,5330,2566
|
|
20240403,091000,132376930,5330,5360,5360,5330,1904
|
|
20240403,090900,122216820,5360,5360,5390,5350,2704
|
|
20240403,090800,107734980,5390,5400,5400,5350,3822
|
|
20240403,090700,87197570,5400,5400,5400,5390,2503
|
|
20240403,090600,73695390,5400,5410,5410,5400,1217
|
|
20240403,090500,67121970,5410,5410,5420,5400,3650
|
|
20240403,090400,47376730,5410,5430,5430,5410,1320
|
|
20240403,090300,40231000,5440,5450,5450,5420,938
|
|
20240403,090200,35139370,5450,5450,5460,5440,962
|
|
20240403,090100,29905100,5450,5490,5490,5410,1833
|
|
20240403,090000,19914460,5490,5510,5510,5480,3623
|