598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,185500,408141460,5310,5310,5310,5310,602
|
|
20240403,185400,408141460,5310,5310,5310,5310,0
|
|
20240403,185300,408141460,5310,5310,5310,5310,0
|
|
20240403,185200,408141460,5310,5310,5310,5310,0
|
|
20240403,185100,408141460,5310,5310,5310,5310,0
|
|
20240403,185000,408141460,5310,5310,5310,5310,0
|
|
20240403,184900,408141460,5310,5310,5310,5310,0
|
|
20240403,184800,408141460,5310,5310,5310,5310,0
|
|
20240403,184700,408141460,5310,5310,5310,5310,0
|
|
20240403,184600,408141460,5310,5310,5310,5310,0
|
|
20240403,184500,408141460,5310,5310,5310,5310,0
|
|
20240403,184400,408141460,5310,5310,5310,5310,0
|
|
20240403,184300,408141460,5310,5310,5310,5310,0
|
|
20240403,184200,408141460,5310,5310,5310,5310,0
|
|
20240403,184100,408141460,5310,5310,5310,5310,0
|
|
20240403,184000,408141460,5310,5310,5310,5310,0
|
|
20240403,183900,408141460,5310,5310,5310,5310,0
|
|
20240403,183800,408141460,5310,5310,5310,5310,0
|
|
20240403,183700,408141460,5310,5310,5310,5310,0
|
|
20240403,183600,408141460,5310,5310,5310,5310,0
|
|
20240403,183500,408141460,5310,5310,5310,5310,0
|
|
20240403,183400,408141460,5310,5310,5310,5310,0
|
|
20240403,183300,408141460,5310,5310,5310,5310,0
|
|
20240403,183200,408141460,5310,5310,5310,5310,0
|
|
20240403,183100,408141460,5310,5310,5310,5310,0
|
|
20240403,183000,408141460,5310,5310,5310,5310,0
|
|
20240403,182900,408141460,5310,5310,5310,5310,0
|
|
20240403,182800,408141460,5310,5310,5310,5310,0
|
|
20240403,182700,408141460,5310,5310,5310,5310,0
|
|
20240403,182600,408141460,5310,5310,5310,5310,0
|
|
20240403,182500,408141460,5310,5310,5310,5310,602
|
|
20240403,182400,408141460,5310,5310,5310,5310,0
|
|
20240403,182300,408141460,5310,5310,5310,5310,0
|
|
20240403,182200,408141460,5310,5310,5310,5310,0
|
|
20240403,182100,408141460,5310,5310,5310,5310,0
|
|
20240403,182000,408141460,5310,5310,5310,5310,0
|
|
20240403,181900,408141460,5310,5310,5310,5310,0
|
|
20240403,181800,408141460,5310,5310,5310,5310,0
|
|
20240403,181700,408141460,5310,5310,5310,5310,0
|
|
20240403,181600,408141460,5310,5310,5310,5310,0
|
|
20240403,181500,408141460,5310,5310,5310,5310,0
|
|
20240403,181400,408141460,5310,5310,5310,5310,0
|
|
20240403,181300,408141460,5310,5310,5310,5310,0
|
|
20240403,181200,408141460,5310,5310,5310,5310,0
|
|
20240403,181100,408141460,5310,5310,5310,5310,0
|
|
20240403,181000,408141460,5310,5310,5310,5310,0
|
|
20240403,180900,408141460,5310,5310,5310,5310,0
|
|
20240403,180800,408141460,5310,5310,5310,5310,0
|
|
20240403,180700,408141460,5310,5310,5310,5310,0
|
|
20240403,180600,408141460,5310,5310,5310,5310,0
|
|
20240403,180500,408141460,5310,5310,5310,5310,0
|
|
20240403,180400,408141460,5310,5310,5310,5310,0
|
|
20240403,180300,408141460,5310,5310,5310,5310,0
|
|
20240403,180200,408141460,5310,5310,5310,5310,0
|
|
20240403,180100,408141460,5310,5310,5310,5310,0
|
|
20240403,180000,408141460,5310,5310,5310,5310,0
|
|
20240403,175900,408141460,5310,5310,5310,5310,0
|
|
20240403,175800,408141460,5310,5310,5310,5310,0
|
|
20240403,175700,408141460,5310,5310,5310,5310,0
|
|
20240403,175600,408141460,5310,5310,5310,5310,0
|
|
20240403,175500,408141460,5310,5310,5310,5310,602
|
|
20240403,175400,408141460,5310,5310,5310,5310,0
|
|
20240403,175300,408141460,5310,5310,5310,5310,0
|
|
20240403,175200,408141460,5310,5310,5310,5310,0
|
|
20240403,175100,408141460,5310,5310,5310,5310,0
|
|
20240403,175000,408141460,5310,5310,5310,5310,0
|
|
20240403,174900,408141460,5310,5310,5310,5310,0
|
|
20240403,174800,408141460,5310,5310,5310,5310,0
|
|
20240403,174700,408141460,5310,5310,5310,5310,0
|
|
20240403,174600,408141460,5310,5310,5310,5310,0
|
|
20240403,174500,408141460,5310,5310,5310,5310,0
|
|
20240403,174400,408141460,5310,5310,5310,5310,0
|
|
20240403,174300,408141460,5310,5310,5310,5310,0
|
|
20240403,174200,408141460,5310,5310,5310,5310,0
|
|
20240403,174100,408141460,5310,5310,5310,5310,0
|
|
20240403,174000,408141460,5310,5310,5310,5310,0
|
|
20240403,173900,408141460,5310,5310,5310,5310,0
|
|
20240403,173800,408141460,5310,5310,5310,5310,0
|
|
20240403,173700,408141460,5310,5310,5310,5310,0
|
|
20240403,173600,408141460,5310,5310,5310,5310,0
|
|
20240403,173500,408141460,5310,5310,5310,5310,0
|
|
20240403,173400,408141460,5310,5310,5310,5310,0
|
|
20240403,173300,408141460,5310,5310,5310,5310,0
|
|
20240403,173200,408141460,5310,5310,5310,5310,0
|
|
20240403,173100,408141460,5310,5310,5310,5310,0
|
|
20240403,173000,408141460,5310,5310,5310,5310,0
|
|
20240403,172900,408141460,5310,5310,5310,5310,0
|
|
20240403,172800,408141460,5310,5310,5310,5310,0
|
|
20240403,172700,408141460,5310,5310,5310,5310,0
|
|
20240403,172600,408141460,5310,5310,5310,5310,0
|
|
20240403,172500,408141460,5310,5310,5310,5310,602
|
|
20240403,172400,408141460,5310,5310,5310,5310,0
|
|
20240403,172300,408141460,5310,5310,5310,5310,0
|
|
20240403,172200,408141460,5310,5310,5310,5310,0
|
|
20240403,172100,408141460,5310,5310,5310,5310,0
|
|
20240403,172000,408141460,5310,5310,5310,5310,0
|
|
20240403,171900,408141460,5310,5310,5310,5310,0
|
|
20240403,171800,408141460,5310,5310,5310,5310,0
|
|
20240403,171700,408141460,5310,5310,5310,5310,0
|
|
20240403,171600,408141460,5310,5310,5310,5310,0
|
|
20240403,171500,408141460,5310,5310,5310,5310,0
|
|
20240403,171400,408141460,5310,5310,5310,5310,0
|
|
20240403,171300,408141460,5310,5310,5310,5310,0
|
|
20240403,171200,408141460,5310,5310,5310,5310,0
|
|
20240403,171100,408141460,5310,5310,5310,5310,0
|
|
20240403,171000,408141460,5310,5310,5310,5310,0
|
|
20240403,170900,408141460,5310,5310,5310,5310,0
|
|
20240403,170800,408141460,5310,5310,5310,5310,0
|
|
20240403,170700,408141460,5310,5310,5310,5310,0
|
|
20240403,170600,408141460,5310,5310,5310,5310,0
|
|
20240403,170500,408141460,5310,5310,5310,5310,0
|
|
20240403,170400,408141460,5310,5310,5310,5310,0
|
|
20240403,170300,408141460,5310,5310,5310,5310,0
|
|
20240403,170200,408141460,5310,5310,5310,5310,0
|
|
20240403,170100,408141460,5310,5310,5310,5310,0
|
|
20240403,170000,408141460,5310,5310,5310,5310,0
|
|
20240403,165900,408141460,5310,5310,5310,5310,0
|
|
20240403,165800,408141460,5310,5310,5310,5310,0
|
|
20240403,165700,408141460,5310,5310,5310,5310,0
|
|
20240403,165600,408141460,5310,5310,5310,5310,0
|
|
20240403,165500,408141460,5310,5310,5310,5310,602
|
|
20240403,165400,408141460,5310,5310,5310,5310,0
|
|
20240403,165300,408141460,5310,5310,5310,5310,0
|
|
20240403,165200,408141460,5310,5310,5310,5310,0
|
|
20240403,165100,408141460,5310,5310,5310,5310,0
|
|
20240403,165000,408141460,5310,5310,5310,5310,0
|
|
20240403,164900,408141460,5310,5310,5310,5310,0
|
|
20240403,164800,408141460,5310,5310,5310,5310,0
|
|
20240403,164700,408141460,5310,5310,5310,5310,0
|
|
20240403,164600,408141460,5310,5310,5310,5310,0
|
|
20240403,164500,408141460,5310,5310,5310,5310,0
|
|
20240403,164400,408141460,5310,5310,5310,5310,0
|
|
20240403,164300,408141460,5310,5310,5310,5310,0
|
|
20240403,164200,408141460,5310,5310,5310,5310,0
|
|
20240403,164100,408141460,5310,5310,5310,5310,0
|
|
20240403,164000,408141460,5310,5310,5310,5310,0
|
|
20240403,163900,408141460,5310,5310,5310,5310,0
|
|
20240403,163800,408141460,5310,5310,5310,5310,0
|
|
20240403,163700,408141460,5310,5310,5310,5310,0
|
|
20240403,163600,408141460,5310,5310,5310,5310,0
|
|
20240403,163500,408141460,5310,5310,5310,5310,0
|
|
20240403,163400,408141460,5310,5310,5310,5310,0
|
|
20240403,163300,408141460,5310,5310,5310,5310,0
|
|
20240403,163200,408141460,5310,5310,5310,5310,0
|
|
20240403,163100,408141460,5310,5310,5310,5310,0
|
|
20240403,163000,408141460,5310,5310,5310,5310,0
|
|
20240403,162900,408141460,5310,5310,5310,5310,0
|
|
20240403,162800,408141460,5310,5310,5310,5310,0
|
|
20240403,162700,408141460,5310,5310,5310,5310,0
|
|
20240403,162600,408141460,5310,5310,5310,5310,0
|
|
20240403,162500,408141460,5310,5310,5310,5310,602
|
|
20240403,162400,408141460,5310,5310,5310,5310,0
|
|
20240403,162300,408141460,5310,5310,5310,5310,0
|
|
20240403,162200,408141460,5310,5310,5310,5310,0
|
|
20240403,162100,408141460,5310,5310,5310,5310,0
|
|
20240403,162000,408141460,5310,5310,5310,5310,0
|
|
20240403,161900,408141460,5310,5310,5310,5310,0
|
|
20240403,161800,408141460,5310,5310,5310,5310,0
|
|
20240403,161700,408141460,5310,5310,5310,5310,0
|
|
20240403,161600,408141460,5310,5310,5310,5310,0
|
|
20240403,161500,408141460,5310,5310,5310,5310,0
|
|
20240403,161400,408141460,5310,5310,5310,5310,0
|
|
20240403,161300,408141460,5310,5310,5310,5310,0
|
|
20240403,161200,408141460,5310,5310,5310,5310,0
|
|
20240403,161100,408141460,5310,5310,5310,5310,0
|
|
20240403,161000,408141460,5310,5310,5310,5310,0
|
|
20240403,160900,408141460,5310,5310,5310,5310,0
|
|
20240403,160800,408141460,5310,5310,5310,5310,0
|
|
20240403,160700,408141460,5310,5310,5310,5310,0
|
|
20240403,160600,408141460,5310,5310,5310,5310,0
|
|
20240403,160500,408141460,5310,5310,5310,5310,0
|
|
20240403,160400,408141460,5310,5310,5310,5310,0
|
|
20240403,160300,408141460,5310,5310,5310,5310,0
|
|
20240403,160200,408141460,5310,5310,5310,5310,0
|
|
20240403,160100,408141460,5310,5310,5310,5310,0
|
|
20240403,160000,408141460,5310,5310,5310,5310,0
|
|
20240403,155900,408141460,5310,5310,5310,5310,0
|
|
20240403,155800,408141460,5310,5310,5310,5310,0
|
|
20240403,155700,408141460,5310,5310,5310,5310,0
|
|
20240403,155600,408141460,5310,5310,5310,5310,0
|
|
20240403,155500,408141460,5310,5310,5310,5310,602
|
|
20240403,155400,408141460,5310,5310,5310,5310,0
|
|
20240403,155300,408141460,5310,5310,5310,5310,0
|
|
20240403,155200,408141460,5310,5310,5310,5310,0
|
|
20240403,155100,408141460,5310,5310,5310,5310,0
|
|
20240403,155000,408141460,5310,5310,5310,5310,0
|
|
20240403,154900,408141460,5310,5310,5310,5310,0
|
|
20240403,154800,408141460,5310,5310,5310,5310,0
|
|
20240403,154700,408141460,5310,5310,5310,5310,0
|
|
20240403,154600,408141460,5310,5310,5310,5310,0
|
|
20240403,154500,408141460,5310,5310,5310,5310,0
|
|
20240403,154400,408141460,5310,5310,5310,5310,0
|
|
20240403,154300,408141460,5310,5310,5310,5310,0
|
|
20240403,154200,408141460,5310,5310,5310,5310,0
|
|
20240403,154100,408141460,5310,5310,5310,5310,0
|
|
20240403,154000,408141460,5310,5310,5310,5310,0
|
|
20240403,153900,408141460,5310,5310,5310,5310,0
|
|
20240403,153800,408141460,5310,5310,5310,5310,0
|
|
20240403,153700,408141460,5310,5310,5310,5310,0
|
|
20240403,153600,408141460,5310,5310,5310,5310,0
|
|
20240403,153500,408141460,5310,5310,5310,5310,0
|
|
20240403,153400,408141460,5310,5310,5310,5310,0
|
|
20240403,153300,408141460,5310,5310,5310,5310,0
|
|
20240403,153200,408141460,5310,5310,5310,5310,0
|
|
20240403,153100,408141460,5310,5310,5310,5310,0
|
|
20240403,153000,408141460,5310,5310,5310,5310,602
|
|
20240403,152900,404944840,5320,5320,5320,5320,0
|
|
20240403,152800,404944840,5320,5320,5320,5320,0
|
|
20240403,152700,404944840,5320,5320,5320,5320,0
|
|
20240403,152600,404944840,5320,5320,5320,5320,0
|
|
20240403,152500,404944840,5320,5320,5320,5320,0
|
|
20240403,152400,404944840,5320,5320,5320,5320,0
|
|
20240403,152300,404944840,5320,5320,5320,5320,0
|
|
20240403,152200,404944840,5320,5320,5320,5320,0
|
|
20240403,152100,404944840,5320,5320,5320,5320,0
|
|
20240403,152000,404944840,5320,5320,5320,5320,0
|
|
20240403,151900,404944840,5320,5320,5320,5320,0
|
|
20240403,151800,404944840,5320,5320,5320,5320,50
|
|
20240403,151700,404678840,5320,5320,5320,5320,0
|
|
20240403,151600,404678840,5320,5320,5320,5320,14
|
|
20240403,151500,404604360,5320,5300,5320,5300,21
|
|
20240403,151400,404493040,5320,5320,5320,5320,0
|
|
20240403,151300,404493040,5320,5320,5320,5320,50
|
|
20240403,151200,404227040,5320,5310,5320,5310,1000
|
|
20240403,151100,398910680,5310,5310,5310,5310,11
|
|
20240403,151000,398852270,5300,5300,5300,5300,2020
|
|
20240403,150900,388146270,5310,5310,5310,5310,1
|
|
20240403,150800,388140960,5300,5300,5300,5300,0
|
|
20240403,150700,388140960,5300,5300,5300,5300,222
|
|
20240403,150600,386964360,5310,5310,5310,5310,50
|
|
20240403,150500,386698860,5310,5310,5310,5310,2
|
|
20240403,150400,386688240,5310,5310,5310,5310,0
|
|
20240403,150300,386688240,5310,5310,5310,5310,211
|
|
20240403,150200,385567830,5310,5310,5310,5300,2149
|
|
20240403,150100,374178100,5300,5300,5300,5300,0
|
|
20240403,150000,374178100,5300,5300,5300,5300,314
|
|
20240403,145900,372513900,5320,5320,5320,5320,0
|
|
20240403,145800,372513900,5320,5320,5320,5320,1
|
|
20240403,145700,372508580,5290,5290,5290,5290,0
|
|
20240403,145600,372508580,5290,5290,5290,5290,0
|
|
20240403,145500,372508580,5290,5290,5290,5290,0
|
|
20240403,145400,372508580,5290,5300,5300,5290,128
|
|
20240403,145300,371831360,5290,5290,5290,5290,0
|
|
20240403,145200,371831360,5290,5290,5290,5290,109
|
|
20240403,145100,371254750,5330,5330,5330,5330,0
|
|
20240403,145000,371254750,5330,5330,5330,5330,0
|
|
20240403,144900,371254750,5330,5300,5330,5300,10000
|
|
20240403,144800,318120810,5300,5300,5300,5300,0
|
|
20240403,144700,318120810,5300,5300,5300,5300,0
|
|
20240403,144600,318120810,5300,5300,5300,5300,50
|
|
20240403,144500,317855810,5300,5300,5300,5300,15
|
|
20240403,144400,317776310,5300,5300,5300,5300,39
|
|
20240403,144300,317569610,5300,5300,5300,5300,5
|
|
20240403,144200,317543110,5300,5300,5300,5300,0
|
|
20240403,144100,317543110,5300,5300,5300,5300,0
|
|
20240403,144000,317543110,5300,5300,5300,5300,0
|
|
20240403,143900,317543110,5300,5300,5300,5300,0
|
|
20240403,143800,317543110,5300,5300,5300,5300,1
|
|
20240403,143700,317537810,5300,5300,5300,5300,0
|
|
20240403,143600,317537810,5300,5300,5300,5300,0
|
|
20240403,143500,317537810,5300,5290,5300,5290,612
|
|
20240403,143400,314299950,5300,5300,5300,5300,0
|
|
20240403,143300,314299950,5300,5300,5300,5300,11
|
|
20240403,143200,314241650,5300,5300,5300,5300,0
|
|
20240403,143100,314241650,5300,5300,5300,5300,0
|
|
20240403,143000,314241650,5300,5300,5300,5300,0
|
|
20240403,142900,314241650,5300,5300,5300,5300,1
|
|
20240403,142800,314236350,5300,5300,5300,5300,1
|
|
20240403,142700,314231050,5300,5300,5300,5300,1
|
|
20240403,142600,314225750,5300,5300,5300,5300,0
|
|
20240403,142500,314225750,5300,5300,5300,5300,500
|
|
20240403,142400,311575750,5300,5300,5300,5300,1
|
|
20240403,142300,311570450,5300,5300,5300,5300,0
|
|
20240403,142200,311570450,5300,5300,5300,5300,0
|
|
20240403,142100,311570450,5300,5300,5300,5300,1
|
|
20240403,142000,311565150,5290,5290,5290,5290,100
|
|
20240403,141900,311036150,5290,5290,5290,5290,5285
|
|
20240403,141800,283078500,5300,5300,5300,5300,2
|
|
20240403,141700,283067900,5300,5300,5300,5300,0
|
|
20240403,141600,283067900,5300,5300,5300,5300,1
|
|
20240403,141500,283062600,5290,5290,5290,5290,3
|
|
20240403,141400,283046730,5300,5300,5300,5300,70
|
|
20240403,141300,282675730,5300,5300,5300,5300,0
|
|
20240403,141200,282675730,5300,5300,5300,5300,0
|
|
20240403,141100,282675730,5300,5300,5300,5300,0
|
|
20240403,141000,282675730,5300,5300,5300,5300,34
|
|
20240403,140900,282495530,5300,5300,5300,5300,40
|
|
20240403,140800,282283530,5310,5310,5310,5310,0
|
|
20240403,140700,282283530,5310,5310,5310,5310,0
|
|
20240403,140600,282283530,5310,5310,5310,5310,0
|
|
20240403,140500,282283530,5310,5310,5310,5310,1
|
|
20240403,140400,282278220,5290,5290,5290,5290,0
|
|
20240403,140300,282278220,5290,5290,5290,5290,0
|
|
20240403,140200,282278220,5290,5290,5290,5290,0
|
|
20240403,140100,282278220,5290,5300,5300,5290,199
|
|
20240403,140000,281224420,5310,5310,5310,5310,9
|
|
20240403,135900,281176630,5310,5310,5310,5310,4
|
|
20240403,135800,281155390,5310,5310,5310,5310,0
|
|
20240403,135700,281155390,5310,5310,5310,5310,0
|
|
20240403,135600,281155390,5310,5310,5310,5310,0
|
|
20240403,135500,281155390,5310,5290,5310,5290,2
|
|
20240403,135400,281144790,5290,5290,5290,5290,0
|
|
20240403,135300,281144790,5290,5290,5290,5290,39
|
|
20240403,135200,280938480,5310,5290,5310,5290,51
|
|
20240403,135100,280668670,5310,5310,5310,5310,0
|
|
20240403,135000,280668670,5310,5310,5310,5310,1
|
|
20240403,134900,280663360,5290,5290,5290,5290,142
|
|
20240403,134800,279912180,5310,5310,5310,5310,0
|
|
20240403,134700,279912180,5310,5310,5310,5310,1
|
|
20240403,134600,279906870,5310,5310,5310,5310,1
|
|
20240403,134500,279901560,5300,5300,5300,5300,48
|
|
20240403,134400,279647160,5300,5300,5300,5300,69
|
|
20240403,134300,279281460,5300,5300,5300,5300,300
|
|
20240403,134200,277691460,5300,5300,5300,5300,0
|
|
20240403,134100,277691460,5300,5300,5300,5300,0
|
|
20240403,134000,277691460,5300,5300,5300,5300,0
|
|
20240403,133900,277691460,5300,5300,5300,5300,0
|
|
20240403,133800,277691460,5300,5290,5300,5280,51
|
|
20240403,133700,277421870,5300,5300,5300,5300,29
|
|
20240403,133600,277268170,5300,5300,5300,5300,11
|
|
20240403,133500,277209870,5300,5300,5300,5300,1
|
|
20240403,133400,277204570,5280,5280,5280,5280,0
|
|
20240403,133300,277204570,5280,5280,5280,5280,0
|
|
20240403,133200,277204570,5280,5280,5280,5280,0
|
|
20240403,133100,277204570,5280,5290,5290,5280,200
|
|
20240403,133000,276147070,5300,5300,5300,5300,0
|
|
20240403,132900,276147070,5300,5300,5300,5300,0
|
|
20240403,132800,276147070,5300,5300,5300,5300,1
|
|
20240403,132700,276141770,5300,5300,5300,5300,21
|
|
20240403,132600,276030470,5300,5300,5300,5300,0
|
|
20240403,132500,276030470,5300,5300,5300,5300,0
|
|
20240403,132400,276030470,5300,5300,5300,5300,0
|
|
20240403,132300,276030470,5300,5300,5300,5300,0
|
|
20240403,132200,276030470,5300,5300,5300,5300,0
|
|
20240403,132100,276030470,5300,5300,5300,5300,0
|
|
20240403,132000,276030470,5300,5300,5300,5300,0
|
|
20240403,131900,276030470,5300,5300,5300,5300,46
|
|
20240403,131800,275786670,5300,5300,5300,5300,0
|
|
20240403,131700,275786670,5300,5300,5300,5300,0
|
|
20240403,131600,275786670,5300,5300,5300,5300,0
|
|
20240403,131500,275786670,5300,5300,5300,5300,0
|
|
20240403,131400,275786670,5300,5300,5300,5300,0
|
|
20240403,131300,275786670,5300,5300,5300,5270,1002
|
|
20240403,131200,270497500,5290,5290,5290,5290,0
|
|
20240403,131100,270497500,5290,5290,5290,5290,0
|
|
20240403,131000,270497500,5290,5290,5290,5290,39
|
|
20240403,130900,270291190,5300,5300,5300,5300,0
|
|
20240403,130800,270291190,5300,5300,5300,5300,0
|
|
20240403,130700,270291190,5300,5300,5300,5300,0
|
|
20240403,130600,270291190,5300,5300,5300,5300,0
|
|
20240403,130500,270291190,5300,5300,5300,5300,0
|
|
20240403,130400,270291190,5300,5300,5300,5300,0
|
|
20240403,130300,270291190,5300,5300,5300,5300,24
|
|
20240403,130200,270163990,5290,5290,5290,5290,0
|
|
20240403,130100,270163990,5290,5290,5290,5290,0
|
|
20240403,130000,270163990,5290,5290,5290,5290,35
|
|
20240403,125900,269978840,5300,5300,5300,5300,0
|
|
20240403,125800,269978840,5300,5300,5300,5300,5
|
|
20240403,125700,269952340,5300,5300,5300,5300,501
|
|
20240403,125600,267297040,5300,5300,5300,5300,1
|
|
20240403,125500,267291740,5290,5290,5290,5290,1
|
|
20240403,125400,267286450,5300,5300,5300,5300,0
|
|
20240403,125300,267286450,5300,5300,5300,5300,0
|
|
20240403,125200,267286450,5300,5300,5300,5300,0
|
|
20240403,125100,267286450,5300,5270,5300,5270,36
|
|
20240403,125000,267096200,5300,5290,5300,5270,2550
|
|
20240403,124900,253653340,5300,5300,5300,5300,1
|
|
20240403,124800,253648040,5280,5280,5280,5280,250
|
|
20240403,124700,252328040,5280,5280,5280,5280,0
|
|
20240403,124600,252328040,5280,5280,5280,5280,0
|
|
20240403,124500,252328040,5280,5280,5280,5280,765
|
|
20240403,124400,248288840,5280,5280,5280,5280,4000
|
|
20240403,124300,227168840,5300,5300,5300,5280,3341
|
|
20240403,124200,209502890,5300,5300,5300,5300,0
|
|
20240403,124100,209502890,5300,5300,5300,5300,35
|
|
20240403,124000,209317390,5300,5290,5300,5290,7
|
|
20240403,123900,209280340,5300,5300,5300,5300,0
|
|
20240403,123800,209280340,5300,5300,5300,5290,3371
|
|
20240403,123700,191441650,5300,5300,5300,5300,7
|
|
20240403,123600,191404550,5310,5310,5310,5310,0
|
|
20240403,123500,191404550,5310,5310,5310,5310,0
|
|
20240403,123400,191404550,5310,5310,5310,5310,11
|
|
20240403,123300,191346140,5310,5310,5310,5310,0
|
|
20240403,123200,191346140,5310,5310,5310,5310,0
|
|
20240403,123100,191346140,5310,5310,5310,5310,0
|
|
20240403,123000,191346140,5310,5310,5310,5310,0
|
|
20240403,122900,191346140,5310,5310,5310,5310,1
|
|
20240403,122800,191340830,5290,5290,5290,5290,0
|
|
20240403,122700,191340830,5290,5290,5290,5290,0
|
|
20240403,122600,191340830,5290,5290,5290,5290,0
|
|
20240403,122500,191340830,5290,5290,5290,5290,9
|
|
20240403,122400,191293220,5290,5290,5290,5290,0
|
|
20240403,122300,191293220,5290,5290,5290,5290,303
|
|
20240403,122200,189690350,5300,5300,5300,5300,97
|
|
20240403,122100,189176250,5310,5300,5310,5300,2
|
|
20240403,122000,189165640,5300,5300,5300,5300,0
|
|
20240403,121900,189165640,5300,5300,5300,5300,63
|
|
20240403,121800,188831740,5300,5290,5300,5290,5
|
|
20240403,121700,188805250,5300,5300,5300,5300,10
|
|
20240403,121600,188752250,5300,5300,5300,5300,0
|
|
20240403,121500,188752250,5300,5300,5300,5300,0
|
|
20240403,121400,188752250,5300,5300,5300,5300,0
|
|
20240403,121300,188752250,5300,5300,5300,5300,0
|
|
20240403,121200,188752250,5300,5300,5300,5300,3
|
|
20240403,121100,188736350,5300,5300,5300,5300,3
|
|
20240403,121000,188720450,5300,5300,5300,5300,10
|
|
20240403,120900,188667450,5310,5310,5310,5310,18
|
|
20240403,120800,188571870,5310,5300,5310,5300,11
|
|
20240403,120700,188513520,5290,5290,5290,5290,161
|
|
20240403,120600,187661830,5290,5290,5290,5290,0
|
|
20240403,120500,187661830,5290,5300,5300,5290,26
|
|
20240403,120400,187524260,5310,5310,5310,5310,1
|
|
20240403,120300,187518950,5290,5290,5290,5290,173
|
|
20240403,120200,186603780,5310,5310,5310,5310,0
|
|
20240403,120100,186603780,5310,5300,5310,5290,219
|
|
20240403,120000,185444880,5310,5310,5310,5310,0
|
|
20240403,115900,185444880,5310,5310,5310,5310,0
|
|
20240403,115800,185444880,5310,5300,5310,5300,801
|
|
20240403,115700,181199570,5300,5300,5300,5300,0
|
|
20240403,115600,181199570,5300,5300,5300,5300,0
|
|
20240403,115500,181199570,5300,5300,5300,5300,1
|
|
20240403,115400,181194270,5300,5310,5310,5300,202
|
|
20240403,115300,180123650,5310,5310,5310,5310,100
|
|
20240403,115200,179592650,5310,5310,5310,5310,1
|
|
20240403,115100,179587340,5300,5300,5300,5300,18
|
|
20240403,115000,179491940,5300,5300,5300,5300,0
|
|
20240403,114900,179491940,5300,5300,5300,5300,0
|
|
20240403,114800,179491940,5300,5300,5300,5300,25
|
|
20240403,114700,179359440,5300,5300,5300,5300,33
|
|
20240403,114600,179184540,5310,5310,5310,5310,0
|
|
20240403,114500,179184540,5310,5310,5310,5310,101
|
|
20240403,114400,178648230,5300,5300,5300,5300,40
|
|
20240403,114300,178436230,5310,5310,5310,5310,13
|
|
20240403,114200,178367200,5310,5310,5310,5300,96
|
|
20240403,114100,177858380,5300,5310,5310,5300,36
|
|
20240403,114000,177667520,5300,5300,5300,5300,500
|
|
20240403,113900,175017520,5310,5310,5310,5310,3
|
|
20240403,113800,175001590,5310,5310,5310,5310,0
|
|
20240403,113700,175001590,5310,5310,5310,5310,3
|
|
20240403,113600,174985660,5310,5310,5310,5310,1
|
|
20240403,113500,174980350,5310,5310,5310,5310,1
|
|
20240403,113400,174975040,5310,5310,5310,5310,0
|
|
20240403,113300,174975040,5310,5310,5310,5310,0
|
|
20240403,113200,174975040,5310,5310,5310,5310,0
|
|
20240403,113100,174975040,5310,5310,5310,5310,0
|
|
20240403,113000,174975040,5310,5310,5310,5310,0
|
|
20240403,112900,174975040,5310,5310,5310,5300,3
|
|
20240403,112800,174959120,5300,5310,5310,5300,300
|
|
20240403,112700,173368920,5310,5310,5310,5310,0
|
|
20240403,112600,173368920,5310,5310,5310,5310,0
|
|
20240403,112500,173368920,5310,5310,5310,5310,0
|
|
20240403,112400,173368920,5310,5310,5310,5310,0
|
|
20240403,112300,173368920,5310,5310,5310,5310,1
|
|
20240403,112200,173363610,5300,5300,5300,5300,166
|
|
20240403,112100,172483810,5300,5300,5300,5300,1500
|
|
20240403,112000,164533810,5310,5310,5310,5310,0
|
|
20240403,111900,164533810,5310,5310,5310,5310,7
|
|
20240403,111800,164496640,5310,5310,5310,5310,0
|
|
20240403,111700,164496640,5310,5310,5310,5300,3
|
|
20240403,111600,164480720,5310,5310,5310,5310,0
|
|
20240403,111500,164480720,5310,5310,5310,5310,1
|
|
20240403,111400,164475410,5300,5300,5300,5300,0
|
|
20240403,111300,164475410,5300,5300,5300,5300,0
|
|
20240403,111200,164475410,5300,5300,5300,5300,211
|
|
20240403,111100,163357110,5310,5300,5310,5300,130
|
|
20240403,111000,162667810,5300,5300,5310,5300,206
|
|
20240403,110900,161575350,5310,5310,5310,5310,0
|
|
20240403,110800,161575350,5310,5310,5310,5310,0
|
|
20240403,110700,161575350,5310,5310,5310,5310,1800
|
|
20240403,110600,152017350,5310,5310,5310,5310,0
|
|
20240403,110500,152017350,5310,5310,5310,5310,0
|
|
20240403,110400,152017350,5310,5320,5320,5310,187
|
|
20240403,110300,151023680,5320,5320,5320,5320,36
|
|
20240403,110200,150832160,5330,5330,5330,5330,0
|
|
20240403,110100,150832160,5330,5330,5330,5330,0
|
|
20240403,110000,150832160,5330,5330,5330,5330,1
|
|
20240403,105900,150826830,5330,5330,5330,5330,2
|
|
20240403,105800,150816170,5310,5310,5310,5310,16
|
|
20240403,105700,150731210,5330,5330,5330,5330,1
|
|
20240403,105600,150725880,5310,5310,5310,5310,41
|
|
20240403,105500,150508170,5310,5310,5310,5310,86
|
|
20240403,105400,150051510,5310,5310,5310,5310,0
|
|
20240403,105300,150051510,5310,5300,5310,5300,738
|
|
20240403,105200,146138890,5300,5310,5310,5300,128
|
|
20240403,105100,145460480,5300,5300,5300,5300,40
|
|
20240403,105000,145248480,5300,5310,5310,5300,1021
|
|
20240403,104900,139836970,5300,5310,5310,5300,560
|
|
20240403,104800,136868960,5310,5300,5310,5300,476
|
|
20240403,104700,134346150,5310,5310,5310,5310,18
|
|
20240403,104600,134250570,5300,5310,5310,5300,19
|
|
20240403,104500,134149860,5310,5310,5310,5310,1
|
|
20240403,104400,134144550,5300,5300,5300,5300,0
|
|
20240403,104300,134144550,5300,5300,5300,5300,239
|
|
20240403,104200,132877850,5300,5300,5300,5300,140
|
|
20240403,104100,132135850,5300,5300,5300,5300,15
|
|
20240403,104000,132056350,5300,5300,5300,5300,2063
|
|
20240403,103900,121122450,5300,5310,5310,5300,321
|
|
20240403,103800,119419420,5310,5310,5310,5310,102
|
|
20240403,103700,118877800,5310,5320,5320,5310,127
|
|
20240403,103600,118203350,5320,5310,5320,5310,975
|
|
20240403,103500,113026090,5320,5320,5320,5320,0
|
|
20240403,103400,113026090,5320,5320,5320,5320,10
|
|
20240403,103300,112972890,5320,5320,5320,5320,300
|
|
20240403,103200,111376890,5320,5320,5320,5320,2
|
|
20240403,103100,111366250,5310,5310,5310,5310,0
|
|
20240403,103000,111366250,5310,5320,5320,5310,263
|
|
20240403,102900,109967720,5320,5320,5320,5320,201
|
|
20240403,102800,108898400,5320,5310,5320,5310,36
|
|
20240403,102700,108706960,5310,5310,5310,5310,38
|
|
20240403,102600,108505180,5320,5320,5320,5320,0
|
|
20240403,102500,108505180,5320,5320,5320,5320,1
|
|
20240403,102400,108499860,5310,5320,5320,5310,37
|
|
20240403,102300,108303180,5320,5320,5320,5320,180
|
|
20240403,102200,107345580,5310,5310,5310,5310,0
|
|
20240403,102100,107345580,5310,5320,5320,5310,544
|
|
20240403,102000,104456520,5320,5320,5320,5320,3
|
|
20240403,101900,104440560,5320,5320,5320,5320,6
|
|
20240403,101800,104408640,5320,5320,5320,5320,3
|
|
20240403,101700,104392680,5320,5320,5320,5320,1
|
|
20240403,101600,104387360,5320,5320,5320,5320,6
|
|
20240403,101500,104355440,5320,5320,5320,5320,1
|
|
20240403,101400,104350120,5320,5320,5320,5320,200
|
|
20240403,101300,103286120,5320,5320,5320,5320,1
|
|
20240403,101200,103280800,5310,5310,5310,5310,165
|
|
20240403,101100,102404650,5320,5320,5320,5320,18
|
|
20240403,101000,102308890,5320,5310,5320,5310,77
|
|
20240403,100900,101899830,5320,5320,5320,5320,21
|
|
20240403,100800,101788110,5320,5310,5320,5310,35
|
|
20240403,100700,101602250,5310,5310,5310,5310,6
|
|
20240403,100600,101570390,5310,5310,5310,5310,120
|
|
20240403,100500,100933190,5310,5310,5310,5310,107
|
|
20240403,100400,100365020,5300,5300,5300,5300,15
|
|
20240403,100300,100285520,5300,5310,5310,5300,2348
|
|
20240403,100200,87840900,5310,5310,5320,5310,934
|
|
20240403,100100,82880740,5320,5330,5330,5320,53
|
|
20240403,100000,82598260,5330,5320,5330,5320,807
|
|
20240403,095900,78305010,5330,5320,5330,5320,180
|
|
20240403,095800,77347380,5330,5330,5330,5330,171
|
|
20240403,095700,76435950,5340,5350,5350,5340,31
|
|
20240403,095600,76270360,5350,5350,5350,5350,12
|
|
20240403,095500,76206160,5340,5340,5340,5340,0
|
|
20240403,095400,76206160,5340,5340,5340,5340,318
|
|
20240403,095300,74508040,5350,5350,5350,5330,20
|
|
20240403,095200,74401390,5350,5350,5350,5350,6
|
|
20240403,095100,74369290,5330,5330,5330,5330,0
|
|
20240403,095000,74369290,5330,5350,5350,5330,201
|
|
20240403,094900,73297940,5360,5360,5360,5360,12
|
|
20240403,094800,73233620,5360,5360,5360,5360,211
|
|
20240403,094700,72102660,5360,5330,5360,5320,1170
|
|
20240403,094600,65875360,5360,5360,5360,5330,163
|
|
20240403,094500,65003510,5360,5350,5360,5340,35
|
|
20240403,094400,64816310,5350,5350,5350,5350,12
|
|
20240403,094300,64752110,5360,5360,5360,5360,10
|
|
20240403,094200,64698510,5360,5360,5360,5360,20
|
|
20240403,094100,64591310,5370,5370,5370,5370,10
|
|
20240403,094000,64537610,5370,5370,5370,5370,0
|
|
20240403,093900,64537610,5370,5370,5370,5370,121
|
|
20240403,093800,63887840,5370,5370,5370,5370,1
|
|
20240403,093700,63882470,5370,5370,5370,5370,6
|
|
20240403,093600,63850250,5330,5330,5330,5330,0
|
|
20240403,093500,63850250,5330,5330,5330,5330,1
|
|
20240403,093400,63844920,5330,5330,5330,5330,10
|
|
20240403,093300,63791620,5330,5330,5330,5330,0
|
|
20240403,093200,63791620,5330,5380,5380,5330,966
|
|
20240403,093100,58637760,5380,5380,5380,5380,14
|
|
20240403,093000,58562440,5380,5380,5380,5380,0
|
|
20240403,092900,58562440,5380,5380,5380,5380,50
|
|
20240403,092800,58293440,5380,5380,5380,5380,200
|
|
20240403,092700,57217440,5380,5380,5380,5380,1
|
|
20240403,092600,57212060,5380,5380,5380,5380,1
|
|
20240403,092500,57206680,5350,5340,5350,5340,94
|
|
20240403,092400,56704140,5340,5330,5340,5320,147
|
|
20240403,092300,55920460,5330,5330,5330,5330,411
|
|
20240403,092200,53729830,5320,5330,5330,5310,314
|
|
20240403,092100,52060260,5330,5330,5330,5310,290
|
|
20240403,092000,50517390,5330,5330,5330,5330,11
|
|
20240403,091900,50458760,5330,5330,5330,5330,100
|
|
20240403,091800,49925760,5330,5320,5330,5320,227
|
|
20240403,091700,48718010,5320,5320,5320,5320,1070
|
|
20240403,091600,43025610,5330,5330,5330,5330,19
|
|
20240403,091500,42924340,5330,5330,5350,5330,283
|
|
20240403,091400,41415930,5320,5330,5330,5320,306
|
|
20240403,091300,39787880,5320,5340,5340,5320,1763
|
|
20240403,091200,30398620,5330,5340,5390,5330,874
|
|
20240403,091100,25731720,5340,5350,5350,5340,171
|
|
20240403,091000,24818280,5350,5410,5410,5350,2187
|
|
20240403,090900,13103700,5420,5420,5420,5420,5
|
|
20240403,090800,13076600,5420,5420,5420,5420,0
|
|
20240403,090700,13076600,5420,5420,5420,5420,0
|
|
20240403,090600,13076600,5420,5390,5420,5350,1776
|
|
20240403,090500,3554660,5390,5390,5390,5390,75
|
|
20240403,090400,3150410,5400,5400,5400,5400,0
|
|
20240403,090300,3150410,5400,5400,5400,5400,1
|
|
20240403,090200,3145010,5400,5400,5400,5400,0
|
|
20240403,090100,3145010,5400,5400,5400,5400,193
|
|
20240403,090000,2102810,5400,5410,5410,5400,389
|