599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,185600,323971900,5380,5380,5380,5380,1855
|
|
20240405,185500,323971900,5380,5380,5380,5380,0
|
|
20240405,185400,323971900,5380,5380,5380,5380,0
|
|
20240405,185300,323971900,5380,5380,5380,5380,0
|
|
20240405,185200,323971900,5380,5380,5380,5380,0
|
|
20240405,185100,323971900,5380,5380,5380,5380,0
|
|
20240405,185000,323971900,5380,5380,5380,5380,0
|
|
20240405,184900,323971900,5380,5380,5380,5380,0
|
|
20240405,184800,323971900,5380,5380,5380,5380,0
|
|
20240405,184700,323971900,5380,5380,5380,5380,0
|
|
20240405,184600,323971900,5380,5380,5380,5380,0
|
|
20240405,184500,323971900,5380,5380,5380,5380,0
|
|
20240405,184400,323971900,5380,5380,5380,5380,0
|
|
20240405,184300,323971900,5380,5380,5380,5380,0
|
|
20240405,184200,323971900,5380,5380,5380,5380,0
|
|
20240405,184100,323971900,5380,5380,5380,5380,0
|
|
20240405,184000,323971900,5380,5380,5380,5380,0
|
|
20240405,183900,323971900,5380,5380,5380,5380,0
|
|
20240405,183800,323971900,5380,5380,5380,5380,0
|
|
20240405,183700,323971900,5380,5380,5380,5380,0
|
|
20240405,183600,323971900,5380,5380,5380,5380,0
|
|
20240405,183500,323971900,5380,5380,5380,5380,0
|
|
20240405,183400,323971900,5380,5380,5380,5380,0
|
|
20240405,183300,323971900,5380,5380,5380,5380,0
|
|
20240405,183200,323971900,5380,5380,5380,5380,0
|
|
20240405,183100,323971900,5380,5380,5380,5380,0
|
|
20240405,183000,323971900,5380,5380,5380,5380,0
|
|
20240405,182900,323971900,5380,5380,5380,5380,0
|
|
20240405,182800,323971900,5380,5380,5380,5380,0
|
|
20240405,182700,323971900,5380,5380,5380,5380,0
|
|
20240405,182600,323971900,5380,5380,5380,5380,1855
|
|
20240405,182500,323971900,5380,5380,5380,5380,0
|
|
20240405,182400,323971900,5380,5380,5380,5380,0
|
|
20240405,182300,323971900,5380,5380,5380,5380,0
|
|
20240405,182200,323971900,5380,5380,5380,5380,0
|
|
20240405,182100,323971900,5380,5380,5380,5380,0
|
|
20240405,182000,323971900,5380,5380,5380,5380,0
|
|
20240405,181900,323971900,5380,5380,5380,5380,0
|
|
20240405,181800,323971900,5380,5380,5380,5380,0
|
|
20240405,181700,323971900,5380,5380,5380,5380,0
|
|
20240405,181600,323971900,5380,5380,5380,5380,0
|
|
20240405,181500,323971900,5380,5380,5380,5380,0
|
|
20240405,181400,323971900,5380,5380,5380,5380,0
|
|
20240405,181300,323971900,5380,5380,5380,5380,0
|
|
20240405,181200,323971900,5380,5380,5380,5380,0
|
|
20240405,181100,323971900,5380,5380,5380,5380,0
|
|
20240405,181000,323971900,5380,5380,5380,5380,0
|
|
20240405,180900,323971900,5380,5380,5380,5380,0
|
|
20240405,180800,323971900,5380,5380,5380,5380,0
|
|
20240405,180700,323971900,5380,5380,5380,5380,0
|
|
20240405,180600,323971900,5380,5380,5380,5380,0
|
|
20240405,180500,323971900,5380,5380,5380,5380,0
|
|
20240405,180400,323971900,5380,5380,5380,5380,0
|
|
20240405,180300,323971900,5380,5380,5380,5380,0
|
|
20240405,180200,323971900,5380,5380,5380,5380,0
|
|
20240405,180100,323971900,5380,5380,5380,5380,0
|
|
20240405,180000,323971900,5380,5380,5380,5380,0
|
|
20240405,175900,323971900,5380,5380,5380,5380,0
|
|
20240405,175800,323971900,5380,5380,5380,5380,0
|
|
20240405,175700,323971900,5380,5380,5380,5380,0
|
|
20240405,175600,323971900,5380,5380,5380,5380,1855
|
|
20240405,175500,323971900,5380,5380,5380,5380,0
|
|
20240405,175400,323971900,5380,5380,5380,5380,0
|
|
20240405,175300,323971900,5380,5380,5380,5380,0
|
|
20240405,175200,323971900,5380,5380,5380,5380,0
|
|
20240405,175100,323971900,5380,5380,5380,5380,0
|
|
20240405,175000,323971900,5380,5380,5380,5380,0
|
|
20240405,174900,323971900,5380,5380,5380,5380,0
|
|
20240405,174800,323971900,5380,5380,5380,5380,0
|
|
20240405,174700,323971900,5380,5380,5380,5380,0
|
|
20240405,174600,323971900,5380,5380,5380,5380,0
|
|
20240405,174500,323971900,5380,5380,5380,5380,0
|
|
20240405,174400,323971900,5380,5380,5380,5380,0
|
|
20240405,174300,323971900,5380,5380,5380,5380,0
|
|
20240405,174200,323971900,5380,5380,5380,5380,0
|
|
20240405,174100,323971900,5380,5380,5380,5380,0
|
|
20240405,174000,323971900,5380,5380,5380,5380,0
|
|
20240405,173900,323971900,5380,5380,5380,5380,0
|
|
20240405,173800,323971900,5380,5380,5380,5380,0
|
|
20240405,173700,323971900,5380,5380,5380,5380,0
|
|
20240405,173600,323971900,5380,5380,5380,5380,0
|
|
20240405,173500,323971900,5380,5380,5380,5380,0
|
|
20240405,173400,323971900,5380,5380,5380,5380,0
|
|
20240405,173300,323971900,5380,5380,5380,5380,0
|
|
20240405,173200,323971900,5380,5380,5380,5380,0
|
|
20240405,173100,323971900,5380,5380,5380,5380,0
|
|
20240405,173000,323971900,5380,5380,5380,5380,0
|
|
20240405,172900,323971900,5380,5380,5380,5380,0
|
|
20240405,172800,323971900,5380,5380,5380,5380,0
|
|
20240405,172700,323971900,5380,5380,5380,5380,0
|
|
20240405,172600,323971900,5380,5380,5380,5380,1855
|
|
20240405,172500,323971900,5380,5380,5380,5380,0
|
|
20240405,172400,323971900,5380,5380,5380,5380,0
|
|
20240405,172300,323971900,5380,5380,5380,5380,0
|
|
20240405,172200,323971900,5380,5380,5380,5380,0
|
|
20240405,172100,323971900,5380,5380,5380,5380,0
|
|
20240405,172000,323971900,5380,5380,5380,5380,0
|
|
20240405,171900,323971900,5380,5380,5380,5380,0
|
|
20240405,171800,323971900,5380,5380,5380,5380,0
|
|
20240405,171700,323971900,5380,5380,5380,5380,0
|
|
20240405,171600,323971900,5380,5380,5380,5380,0
|
|
20240405,171500,323971900,5380,5380,5380,5380,0
|
|
20240405,171400,323971900,5380,5380,5380,5380,0
|
|
20240405,171300,323971900,5380,5380,5380,5380,0
|
|
20240405,171200,323971900,5380,5380,5380,5380,0
|
|
20240405,171100,323971900,5380,5380,5380,5380,0
|
|
20240405,171000,323971900,5380,5380,5380,5380,0
|
|
20240405,170900,323971900,5380,5380,5380,5380,0
|
|
20240405,170800,323971900,5380,5380,5380,5380,0
|
|
20240405,170700,323971900,5380,5380,5380,5380,0
|
|
20240405,170600,323971900,5380,5380,5380,5380,0
|
|
20240405,170500,323971900,5380,5380,5380,5380,0
|
|
20240405,170400,323971900,5380,5380,5380,5380,0
|
|
20240405,170300,323971900,5380,5380,5380,5380,0
|
|
20240405,170200,323971900,5380,5380,5380,5380,0
|
|
20240405,170100,323971900,5380,5380,5380,5380,0
|
|
20240405,170000,323971900,5380,5380,5380,5380,0
|
|
20240405,165900,323971900,5380,5380,5380,5380,0
|
|
20240405,165800,323971900,5380,5380,5380,5380,0
|
|
20240405,165700,323971900,5380,5380,5380,5380,0
|
|
20240405,165600,323971900,5380,5380,5380,5380,1855
|
|
20240405,165500,323971900,5380,5380,5380,5380,0
|
|
20240405,165400,323971900,5380,5380,5380,5380,0
|
|
20240405,165300,323971900,5380,5380,5380,5380,0
|
|
20240405,165200,323971900,5380,5380,5380,5380,0
|
|
20240405,165100,323971900,5380,5380,5380,5380,0
|
|
20240405,165000,323971900,5380,5380,5380,5380,0
|
|
20240405,164900,323971900,5380,5380,5380,5380,0
|
|
20240405,164800,323971900,5380,5380,5380,5380,0
|
|
20240405,164700,323971900,5380,5380,5380,5380,0
|
|
20240405,164600,323971900,5380,5380,5380,5380,0
|
|
20240405,164500,323971900,5380,5380,5380,5380,0
|
|
20240405,164400,323971900,5380,5380,5380,5380,0
|
|
20240405,164300,323971900,5380,5380,5380,5380,0
|
|
20240405,164200,323971900,5380,5380,5380,5380,0
|
|
20240405,164100,323971900,5380,5380,5380,5380,0
|
|
20240405,164000,323971900,5380,5380,5380,5380,0
|
|
20240405,163900,323971900,5380,5380,5380,5380,0
|
|
20240405,163800,323971900,5380,5380,5380,5380,0
|
|
20240405,163700,323971900,5380,5380,5380,5380,0
|
|
20240405,163600,323971900,5380,5380,5380,5380,0
|
|
20240405,163500,323971900,5380,5380,5380,5380,0
|
|
20240405,163400,323971900,5380,5380,5380,5380,0
|
|
20240405,163300,323971900,5380,5380,5380,5380,0
|
|
20240405,163200,323971900,5380,5380,5380,5380,0
|
|
20240405,163100,323971900,5380,5380,5380,5380,0
|
|
20240405,163000,323971900,5380,5380,5380,5380,0
|
|
20240405,162900,323971900,5380,5380,5380,5380,0
|
|
20240405,162800,323971900,5380,5380,5380,5380,0
|
|
20240405,162700,323971900,5380,5380,5380,5380,0
|
|
20240405,162600,323971900,5380,5380,5380,5380,1855
|
|
20240405,162500,323971900,5380,5380,5380,5380,0
|
|
20240405,162400,323971900,5380,5380,5380,5380,0
|
|
20240405,162300,323971900,5380,5380,5380,5380,0
|
|
20240405,162200,323971900,5380,5380,5380,5380,0
|
|
20240405,162100,323971900,5380,5380,5380,5380,0
|
|
20240405,162000,323971900,5380,5380,5380,5380,0
|
|
20240405,161900,323971900,5380,5380,5380,5380,0
|
|
20240405,161800,323971900,5380,5380,5380,5380,0
|
|
20240405,161700,323971900,5380,5380,5380,5380,0
|
|
20240405,161600,323971900,5380,5380,5380,5380,0
|
|
20240405,161500,323971900,5380,5380,5380,5380,0
|
|
20240405,161400,323971900,5380,5380,5380,5380,0
|
|
20240405,161300,323971900,5380,5380,5380,5380,0
|
|
20240405,161200,323971900,5380,5380,5380,5380,0
|
|
20240405,161100,323971900,5380,5380,5380,5380,0
|
|
20240405,161000,323971900,5380,5380,5380,5380,0
|
|
20240405,160900,323971900,5380,5380,5380,5380,0
|
|
20240405,160800,323971900,5380,5380,5380,5380,0
|
|
20240405,160700,323971900,5380,5380,5380,5380,0
|
|
20240405,160600,323971900,5380,5380,5380,5380,0
|
|
20240405,160500,323971900,5380,5380,5380,5380,0
|
|
20240405,160400,323971900,5380,5380,5380,5380,0
|
|
20240405,160300,323971900,5380,5380,5380,5380,0
|
|
20240405,160200,323971900,5380,5380,5380,5380,0
|
|
20240405,160100,323971900,5380,5380,5380,5380,0
|
|
20240405,160000,323971900,5380,5380,5380,5380,0
|
|
20240405,155900,323971900,5380,5380,5380,5380,0
|
|
20240405,155800,323971900,5380,5380,5380,5380,0
|
|
20240405,155700,323971900,5380,5380,5380,5380,0
|
|
20240405,155600,323971900,5380,5380,5380,5380,1855
|
|
20240405,155500,323971900,5380,5380,5380,5380,0
|
|
20240405,155400,323971900,5380,5380,5380,5380,0
|
|
20240405,155300,323971900,5380,5380,5380,5380,0
|
|
20240405,155200,323971900,5380,5380,5380,5380,0
|
|
20240405,155100,323971900,5380,5380,5380,5380,0
|
|
20240405,155000,323971900,5380,5380,5380,5380,0
|
|
20240405,154900,323971900,5380,5380,5380,5380,0
|
|
20240405,154800,323971900,5380,5380,5380,5380,0
|
|
20240405,154700,323971900,5380,5380,5380,5380,0
|
|
20240405,154600,323971900,5380,5380,5380,5380,0
|
|
20240405,154500,323971900,5380,5380,5380,5380,0
|
|
20240405,154400,323971900,5380,5380,5380,5380,0
|
|
20240405,154300,323971900,5380,5380,5380,5380,0
|
|
20240405,154200,323971900,5380,5380,5380,5380,0
|
|
20240405,154100,323971900,5380,5380,5380,5380,0
|
|
20240405,154000,323971900,5380,5380,5380,5380,0
|
|
20240405,153900,323971900,5380,5380,5380,5380,0
|
|
20240405,153800,323971900,5380,5380,5380,5380,0
|
|
20240405,153700,323971900,5380,5380,5380,5380,0
|
|
20240405,153600,323971900,5380,5380,5380,5380,0
|
|
20240405,153500,323971900,5380,5380,5380,5380,0
|
|
20240405,153400,323971900,5380,5380,5380,5380,0
|
|
20240405,153300,323971900,5380,5380,5380,5380,0
|
|
20240405,153200,323971900,5380,5380,5380,5380,0
|
|
20240405,153100,323971900,5380,5380,5380,5380,0
|
|
20240405,153000,323971900,5380,5380,5380,5380,1855
|
|
20240405,152900,313992000,5370,5370,5370,5370,0
|
|
20240405,152800,313992000,5370,5370,5370,5370,0
|
|
20240405,152700,313992000,5370,5370,5370,5370,0
|
|
20240405,152600,313992000,5370,5370,5370,5370,0
|
|
20240405,152500,313992000,5370,5370,5370,5370,0
|
|
20240405,152400,313992000,5370,5370,5370,5370,0
|
|
20240405,152300,313992000,5370,5370,5370,5370,0
|
|
20240405,152200,313992000,5370,5370,5370,5370,0
|
|
20240405,152100,313992000,5370,5370,5370,5370,0
|
|
20240405,152000,313992000,5370,5370,5370,5370,0
|
|
20240405,151900,313992000,5370,5370,5370,5370,2
|
|
20240405,151800,313981260,5380,5370,5390,5340,497
|
|
20240405,151700,311322040,5400,5420,5420,5380,174
|
|
20240405,151600,310382080,5420,5370,5440,5310,2485
|
|
20240405,151500,296941560,5370,5320,5400,5310,3150
|
|
20240405,151400,280017910,5330,5330,5330,5330,0
|
|
20240405,151300,280017910,5330,5330,5330,5330,1
|
|
20240405,151200,280012580,5330,5330,5330,5330,11
|
|
20240405,151100,279953950,5330,5330,5330,5330,10
|
|
20240405,151000,279900650,5330,5330,5330,5330,101
|
|
20240405,150900,279362320,5330,5320,5330,5320,285
|
|
20240405,150800,277846110,5320,5320,5320,5320,144
|
|
20240405,150700,277080030,5320,5320,5320,5320,1
|
|
20240405,150600,277074710,5310,5310,5310,5310,175
|
|
20240405,150500,276145460,5310,5300,5310,5300,90
|
|
20240405,150400,275668440,5300,5300,5300,5300,0
|
|
20240405,150300,275668440,5300,5300,5300,5300,105
|
|
20240405,150200,275111940,5300,5300,5300,5300,26
|
|
20240405,150100,274974140,5300,5300,5300,5300,5
|
|
20240405,150000,274947640,5300,5290,5300,5290,5
|
|
20240405,145900,274921180,5300,5290,5300,5290,68
|
|
20240405,145800,274561450,5290,5290,5290,5290,0
|
|
20240405,145700,274561450,5290,5290,5290,5290,0
|
|
20240405,145600,274561450,5290,5290,5290,5290,20
|
|
20240405,145500,274455650,5290,5290,5290,5290,11
|
|
20240405,145400,274397460,5270,5280,5280,5270,15
|
|
20240405,145300,274318290,5280,5280,5280,5280,226
|
|
20240405,145200,273125010,5280,5280,5280,5280,0
|
|
20240405,145100,273125010,5280,5280,5280,5280,310
|
|
20240405,145000,271488210,5280,5280,5280,5280,0
|
|
20240405,144900,271488210,5280,5280,5280,5280,45
|
|
20240405,144800,271250610,5270,5270,5270,5270,3
|
|
20240405,144700,271234800,5280,5280,5280,5280,0
|
|
20240405,144600,271234800,5280,5280,5280,5280,0
|
|
20240405,144500,271234800,5280,5280,5280,5280,0
|
|
20240405,144400,271234800,5280,5280,5280,5280,0
|
|
20240405,144300,271234800,5280,5280,5280,5280,10
|
|
20240405,144200,271182000,5290,5290,5290,5290,0
|
|
20240405,144100,271182000,5290,5290,5290,5290,0
|
|
20240405,144000,271182000,5290,5290,5290,5290,0
|
|
20240405,143900,271182000,5290,5290,5290,5290,0
|
|
20240405,143800,271182000,5290,5290,5290,5290,0
|
|
20240405,143700,271182000,5290,5270,5290,5270,5
|
|
20240405,143600,271155630,5290,5290,5290,5290,0
|
|
20240405,143500,271155630,5290,5290,5290,5290,0
|
|
20240405,143400,271155630,5290,5290,5290,5290,1
|
|
20240405,143300,271150340,5270,5270,5270,5270,0
|
|
20240405,143200,271150340,5270,5270,5270,5270,3
|
|
20240405,143100,271134530,5310,5310,5310,5310,0
|
|
20240405,143000,271134530,5310,5310,5310,5310,0
|
|
20240405,142900,271134530,5310,5310,5310,5310,0
|
|
20240405,142800,271134530,5310,5310,5310,5310,0
|
|
20240405,142700,271134530,5310,5310,5310,5310,0
|
|
20240405,142600,271134530,5310,5260,5310,5260,5
|
|
20240405,142500,271108180,5310,5310,5310,5310,0
|
|
20240405,142400,271108180,5310,5300,5310,5300,73
|
|
20240405,142300,270721270,5310,5310,5310,5310,0
|
|
20240405,142200,270721270,5310,5310,5310,5310,0
|
|
20240405,142100,270721270,5310,5310,5310,5310,1
|
|
20240405,142000,270715960,5300,5310,5310,5300,224
|
|
20240405,141900,269527550,5310,5310,5310,5310,0
|
|
20240405,141800,269527550,5310,5310,5310,5310,0
|
|
20240405,141700,269527550,5310,5310,5310,5310,0
|
|
20240405,141600,269527550,5310,5310,5310,5310,0
|
|
20240405,141500,269527550,5310,5300,5310,5300,93
|
|
20240405,141400,269034640,5310,5300,5310,5300,741
|
|
20240405,141300,265107330,5300,5290,5300,5290,2000
|
|
20240405,141200,254512560,5290,5290,5290,5290,1
|
|
20240405,141100,254507270,5290,5280,5290,5280,33
|
|
20240405,141000,254333020,5280,5280,5280,5280,20
|
|
20240405,140900,254227420,5280,5270,5280,5270,329
|
|
20240405,140800,252490340,5280,5280,5280,5280,1
|
|
20240405,140700,252485060,5280,5280,5280,5280,2
|
|
20240405,140600,252474500,5270,5270,5270,5270,0
|
|
20240405,140500,252474500,5270,5270,5270,5270,0
|
|
20240405,140400,252474500,5270,5270,5270,5270,3
|
|
20240405,140300,252458690,5280,5280,5280,5280,0
|
|
20240405,140200,252458690,5280,5280,5280,5280,500
|
|
20240405,140100,249818690,5280,5280,5280,5280,0
|
|
20240405,140000,249818690,5280,5280,5280,5280,46
|
|
20240405,135900,249575810,5270,5270,5270,5270,0
|
|
20240405,135800,249575810,5270,5270,5270,5270,3
|
|
20240405,135700,249560000,5280,5280,5280,5280,0
|
|
20240405,135600,249560000,5280,5280,5280,5280,1
|
|
20240405,135500,249554720,5270,5270,5270,5270,228
|
|
20240405,135400,248353160,5280,5280,5280,5280,0
|
|
20240405,135300,248353160,5280,5270,5280,5270,5
|
|
20240405,135200,248326800,5280,5280,5280,5280,0
|
|
20240405,135100,248326800,5280,5280,5280,5280,0
|
|
20240405,135000,248326800,5280,5280,5280,5280,0
|
|
20240405,134900,248326800,5280,5280,5280,5280,0
|
|
20240405,134800,248326800,5280,5280,5280,5280,1
|
|
20240405,134700,248321520,5260,5260,5260,5260,3
|
|
20240405,134600,248305740,5260,5260,5260,5260,0
|
|
20240405,134500,248305740,5260,5260,5260,5260,0
|
|
20240405,134400,248305740,5260,5260,5260,5260,0
|
|
20240405,134300,248305740,5260,5260,5260,5260,0
|
|
20240405,134200,248305740,5260,5260,5260,5260,1
|
|
20240405,134100,248300480,5260,5260,5260,5260,4
|
|
20240405,134000,248279440,5280,5280,5280,5280,0
|
|
20240405,133900,248279440,5280,5280,5280,5280,0
|
|
20240405,133800,248279440,5280,5260,5280,5260,301
|
|
20240405,133700,246696160,5280,5280,5280,5280,1
|
|
20240405,133600,246690880,5270,5270,5270,5270,312
|
|
20240405,133500,245046640,5280,5280,5280,5280,200
|
|
20240405,133400,243990640,5280,5280,5280,5280,0
|
|
20240405,133300,243990640,5280,5280,5280,5280,0
|
|
20240405,133200,243990640,5280,5280,5280,5280,0
|
|
20240405,133100,243990640,5280,5280,5280,5280,1
|
|
20240405,133000,243985360,5270,5280,5280,5270,98
|
|
20240405,132900,243467950,5280,5280,5280,5280,0
|
|
20240405,132800,243467950,5280,5280,5280,5280,0
|
|
20240405,132700,243467950,5280,5280,5280,5280,1
|
|
20240405,132600,243462670,5270,5270,5270,5270,64
|
|
20240405,132500,243125390,5270,5270,5270,5260,401
|
|
20240405,132400,241012160,5270,5280,5280,5270,59
|
|
20240405,132300,240700670,5270,5270,5270,5270,0
|
|
20240405,132200,240700670,5270,5270,5270,5270,0
|
|
20240405,132100,240700670,5270,5270,5270,5270,0
|
|
20240405,132000,240700670,5270,5270,5270,5270,252
|
|
20240405,131900,239372630,5270,5270,5270,5270,3
|
|
20240405,131800,239356820,5280,5280,5280,5280,2
|
|
20240405,131700,239346260,5280,5280,5280,5280,0
|
|
20240405,131600,239346260,5280,5280,5280,5280,21
|
|
20240405,131500,239235380,5280,5280,5280,5280,0
|
|
20240405,131400,239235380,5280,5260,5280,5260,5
|
|
20240405,131300,239209040,5270,5270,5270,5270,286
|
|
20240405,131200,237701820,5270,5270,5270,5270,0
|
|
20240405,131100,237701820,5270,5270,5270,5270,37
|
|
20240405,131000,237506830,5270,5270,5270,5270,16
|
|
20240405,130900,237422510,5270,5270,5270,5270,0
|
|
20240405,130800,237422510,5270,5270,5270,5270,4
|
|
20240405,130700,237401430,5280,5280,5280,5280,5
|
|
20240405,130600,237375030,5280,5280,5280,5280,0
|
|
20240405,130500,237375030,5280,5280,5280,5280,0
|
|
20240405,130400,237375030,5280,5280,5280,5280,2
|
|
20240405,130300,237364470,5270,5270,5270,5270,0
|
|
20240405,130200,237364470,5270,5280,5280,5270,4
|
|
20240405,130100,237343380,5280,5280,5280,5280,0
|
|
20240405,130000,237343380,5280,5280,5280,5280,1
|
|
20240405,125900,237338100,5270,5270,5270,5270,0
|
|
20240405,125800,237338100,5270,5270,5270,5270,1
|
|
20240405,125700,237332830,5270,5270,5270,5270,4
|
|
20240405,125600,237311750,5280,5280,5280,5280,0
|
|
20240405,125500,237311750,5280,5280,5280,5280,0
|
|
20240405,125400,237311750,5280,5280,5280,5280,0
|
|
20240405,125300,237311750,5280,5280,5280,5280,1
|
|
20240405,125200,237306470,5270,5270,5270,5270,2
|
|
20240405,125100,237295930,5270,5270,5270,5270,1
|
|
20240405,125000,237290660,5290,5290,5290,5280,26
|
|
20240405,124900,237153220,5260,5260,5260,5260,0
|
|
20240405,124800,237153220,5260,5260,5260,5260,0
|
|
20240405,124700,237153220,5260,5260,5260,5260,0
|
|
20240405,124600,237153220,5260,5260,5260,5260,3
|
|
20240405,124500,237137440,5290,5290,5290,5290,0
|
|
20240405,124400,237137440,5290,5290,5290,5290,0
|
|
20240405,124300,237137440,5290,5290,5290,5290,0
|
|
20240405,124200,237137440,5290,5290,5290,5290,0
|
|
20240405,124100,237137440,5290,5290,5290,5290,53
|
|
20240405,124000,236857070,5250,5250,5250,5250,104
|
|
20240405,123900,236311070,5250,5260,5260,5250,724
|
|
20240405,123800,232508910,5260,5260,5260,5260,7
|
|
20240405,123700,232472090,5260,5260,5260,5260,0
|
|
20240405,123600,232472090,5260,5260,5260,5260,0
|
|
20240405,123500,232472090,5260,5260,5260,5260,3
|
|
20240405,123400,232456310,5290,5290,5290,5290,0
|
|
20240405,123300,232456310,5290,5290,5290,5290,0
|
|
20240405,123200,232456310,5290,5290,5290,5290,104
|
|
20240405,123100,231906150,5260,5260,5260,5260,0
|
|
20240405,123000,231906150,5260,5260,5260,5260,220
|
|
20240405,122900,230748950,5260,5260,5260,5260,3
|
|
20240405,122800,230733170,5290,5290,5290,5290,0
|
|
20240405,122700,230733170,5290,5290,5290,5290,0
|
|
20240405,122600,230733170,5290,5290,5290,5290,0
|
|
20240405,122500,230733170,5290,5290,5290,5290,1
|
|
20240405,122400,230727880,5260,5260,5260,5260,0
|
|
20240405,122300,230727880,5260,5260,5260,5260,4
|
|
20240405,122200,230706840,5290,5290,5290,5290,0
|
|
20240405,122100,230706840,5290,5290,5290,5290,1
|
|
20240405,122000,230701550,5260,5260,5260,5260,40
|
|
20240405,121900,230491150,5260,5260,5260,5260,0
|
|
20240405,121800,230491150,5260,5260,5260,5260,340
|
|
20240405,121700,228702750,5280,5280,5280,5280,23
|
|
20240405,121600,228581310,5280,5280,5280,5280,0
|
|
20240405,121500,228581310,5280,5280,5280,5280,0
|
|
20240405,121400,228581310,5280,5280,5280,5280,37
|
|
20240405,121300,228385950,5280,5260,5280,5260,41
|
|
20240405,121200,228170270,5260,5260,5260,5260,4
|
|
20240405,121100,228149230,5290,5290,5290,5290,0
|
|
20240405,121000,228149230,5290,5290,5290,5290,0
|
|
20240405,120900,228149230,5290,5290,5290,5290,0
|
|
20240405,120800,228149230,5290,5290,5290,5290,1
|
|
20240405,120700,228143940,5250,5250,5250,5250,3
|
|
20240405,120600,228128190,5260,5260,5260,5260,172
|
|
20240405,120500,227223470,5260,5260,5260,5260,0
|
|
20240405,120400,227223470,5260,5260,5260,5260,1
|
|
20240405,120300,227218210,5260,5290,5290,5260,1413
|
|
20240405,120200,219780730,5290,5260,5290,5260,17
|
|
20240405,120100,219691280,5290,5260,5290,5260,4
|
|
20240405,120000,219670210,5290,5290,5290,5290,5
|
|
20240405,115900,219643760,5290,5290,5290,5290,0
|
|
20240405,115800,219643760,5290,5290,5290,5290,0
|
|
20240405,115700,219643760,5290,5290,5290,5290,0
|
|
20240405,115600,219643760,5290,5260,5290,5260,5
|
|
20240405,115500,219617430,5290,5260,5290,5260,2
|
|
20240405,115400,219606880,5290,5290,5290,5290,0
|
|
20240405,115300,219606880,5290,5290,5290,5290,0
|
|
20240405,115200,219606880,5290,5290,5290,5290,0
|
|
20240405,115100,219606880,5290,5290,5290,5290,1
|
|
20240405,115000,219601590,5260,5260,5260,5260,3
|
|
20240405,114900,219585810,5290,5290,5290,5290,0
|
|
20240405,114800,219585810,5290,5290,5290,5290,0
|
|
20240405,114700,219585810,5290,5290,5290,5290,0
|
|
20240405,114600,219585810,5290,5290,5290,5290,0
|
|
20240405,114500,219585810,5290,5290,5290,5290,1
|
|
20240405,114400,219580520,5260,5290,5290,5260,8
|
|
20240405,114300,219538290,5290,5290,5290,5290,1
|
|
20240405,114200,219533000,5290,5290,5290,5290,0
|
|
20240405,114100,219533000,5290,5290,5290,5290,1
|
|
20240405,114000,219527710,5260,5260,5260,5260,0
|
|
20240405,113900,219527710,5260,5260,5260,5260,404
|
|
20240405,113800,217402670,5290,5290,5290,5290,0
|
|
20240405,113700,217402670,5290,5290,5290,5290,0
|
|
20240405,113600,217402670,5290,5290,5290,5290,0
|
|
20240405,113500,217402670,5290,5290,5290,5290,0
|
|
20240405,113400,217402670,5290,5290,5290,5290,1
|
|
20240405,113300,217397380,5260,5290,5290,5260,53
|
|
20240405,113200,217117100,5290,5290,5290,5290,0
|
|
20240405,113100,217117100,5290,5290,5290,5290,0
|
|
20240405,113000,217117100,5290,5270,5290,5270,269
|
|
20240405,112900,215698510,5290,5290,5290,5290,1
|
|
20240405,112800,215693220,5270,5270,5270,5270,4
|
|
20240405,112700,215672140,5270,5270,5270,5270,0
|
|
20240405,112600,215672140,5270,5270,5270,5270,0
|
|
20240405,112500,215672140,5270,5270,5270,5270,0
|
|
20240405,112400,215672140,5270,5270,5270,5270,0
|
|
20240405,112300,215672140,5270,5270,5270,5270,0
|
|
20240405,112200,215672140,5270,5270,5270,5270,3
|
|
20240405,112100,215656330,5290,5290,5290,5290,1
|
|
20240405,112000,215651040,5280,5280,5280,5280,875
|
|
20240405,111900,211031040,5280,5280,5280,5280,0
|
|
20240405,111800,211031040,5280,5280,5280,5280,1
|
|
20240405,111700,211025760,5260,5260,5260,5260,3
|
|
20240405,111600,211009980,5280,5280,5280,5280,1
|
|
20240405,111500,211004700,5260,5260,5260,5260,0
|
|
20240405,111400,211004700,5260,5260,5260,5260,0
|
|
20240405,111300,211004700,5260,5260,5260,5260,0
|
|
20240405,111200,211004700,5260,5260,5260,5260,0
|
|
20240405,111100,211004700,5260,5260,5270,5260,1294
|
|
20240405,111000,204185500,5260,5260,5260,5260,1
|
|
20240405,110900,204180240,5250,5260,5260,5250,563
|
|
20240405,110800,201224200,5270,5270,5270,5270,6
|
|
20240405,110700,201192580,5280,5280,5280,5280,31
|
|
20240405,110600,201028900,5260,5260,5260,5260,76
|
|
20240405,110500,200629140,5260,5260,5260,5260,3
|
|
20240405,110400,200613360,5280,5280,5280,5280,0
|
|
20240405,110300,200613360,5280,5280,5280,5280,0
|
|
20240405,110200,200613360,5280,5280,5280,5280,160
|
|
20240405,110100,199768560,5280,5280,5280,5280,0
|
|
20240405,110000,199768560,5280,5260,5280,5260,4
|
|
20240405,105900,199747500,5280,5260,5280,5260,20
|
|
20240405,105800,199642260,5250,5250,5250,5250,67
|
|
20240405,105700,199290510,5260,5260,5260,5260,888
|
|
20240405,105600,194619630,5270,5270,5270,5270,1
|
|
20240405,105500,194614360,5280,5260,5280,5260,2
|
|
20240405,105400,194603820,5260,5260,5260,5260,4
|
|
20240405,105300,194582780,5280,5260,5280,5260,10
|
|
20240405,105200,194530160,5280,5280,5280,5280,0
|
|
20240405,105100,194530160,5280,5280,5280,5280,0
|
|
20240405,105000,194530160,5280,5280,5280,5270,421
|
|
20240405,104900,192311380,5280,5290,5290,5280,4
|
|
20240405,104800,192290250,5270,5270,5270,5270,0
|
|
20240405,104700,192290250,5270,5270,5270,5270,0
|
|
20240405,104600,192290250,5270,5270,5270,5270,0
|
|
20240405,104500,192290250,5270,5270,5270,5270,0
|
|
20240405,104400,192290250,5270,5270,5270,5270,0
|
|
20240405,104300,192290250,5270,5270,5270,5270,4
|
|
20240405,104200,192269170,5290,5290,5290,5290,0
|
|
20240405,104100,192269170,5290,5290,5290,5290,0
|
|
20240405,104000,192269170,5290,5290,5290,5290,6
|
|
20240405,103900,192237430,5290,5290,5290,5290,0
|
|
20240405,103800,192237430,5290,5270,5290,5270,4
|
|
20240405,103700,192216330,5280,5280,5280,5280,0
|
|
20240405,103600,192216330,5280,5280,5280,5280,37
|
|
20240405,103500,192020970,5280,5280,5280,5280,147
|
|
20240405,103400,191244810,5290,5290,5290,5290,9
|
|
20240405,103300,191197200,5290,5290,5290,5290,1
|
|
20240405,103200,191191910,5280,5280,5280,5280,604
|
|
20240405,103100,188002790,5290,5290,5290,5290,441
|
|
20240405,103000,185669900,5300,5300,5300,5300,0
|
|
20240405,102900,185669900,5300,5300,5300,5300,0
|
|
20240405,102800,185669900,5300,5300,5300,5300,12
|
|
20240405,102700,185606300,5300,5300,5300,5300,1
|
|
20240405,102600,185601000,5300,5300,5300,5290,9
|
|
20240405,102500,185553340,5300,5300,5300,5300,1
|
|
20240405,102400,185548040,5290,5290,5290,5290,0
|
|
20240405,102300,185548040,5290,5290,5290,5290,0
|
|
20240405,102200,185548040,5290,5290,5290,5290,163
|
|
20240405,102100,184685770,5290,5290,5290,5290,277
|
|
20240405,102000,183220440,5290,5290,5290,5290,105
|
|
20240405,101900,182664990,5290,5290,5290,5290,0
|
|
20240405,101800,182664990,5290,5290,5290,5290,0
|
|
20240405,101700,182664990,5290,5290,5290,5290,0
|
|
20240405,101600,182664990,5290,5290,5290,5290,101
|
|
20240405,101500,182130700,5290,5290,5290,5290,0
|
|
20240405,101400,182130700,5290,5290,5290,5290,100
|
|
20240405,101300,181601700,5290,5290,5290,5290,10
|
|
20240405,101200,181548800,5290,5290,5290,5290,0
|
|
20240405,101100,181548800,5290,5290,5290,5290,0
|
|
20240405,101000,181548800,5290,5280,5290,5280,16
|
|
20240405,100900,181464310,5290,5290,5290,5290,0
|
|
20240405,100800,181464310,5290,5290,5290,5290,10
|
|
20240405,100700,181411410,5290,5290,5290,5290,5
|
|
20240405,100600,181384960,5290,5290,5290,5290,10
|
|
20240405,100500,181332060,5290,5290,5290,5290,101
|
|
20240405,100400,180797770,5290,5290,5290,5290,0
|
|
20240405,100300,180797770,5290,5290,5290,5280,73
|
|
20240405,100200,180412310,5280,5280,5280,5280,1
|
|
20240405,100100,180407030,5280,5280,5280,5280,1
|
|
20240405,100000,180401750,5260,5260,5260,5260,0
|
|
20240405,095900,180401750,5260,5270,5270,5260,906
|
|
20240405,095800,175635700,5300,5280,5300,5280,3824
|
|
20240405,095700,155392500,5270,5270,5270,5270,183
|
|
20240405,095600,154428090,5280,5270,5280,5270,30
|
|
20240405,095500,154269890,5270,5270,5270,5270,0
|
|
20240405,095400,154269890,5270,5270,5280,5270,322
|
|
20240405,095300,152572930,5280,5280,5280,5280,109
|
|
20240405,095200,151997410,5280,5280,5280,5280,27
|
|
20240405,095100,151854850,5280,5270,5280,5270,81
|
|
20240405,095000,151427950,5270,5270,5270,5270,472
|
|
20240405,094900,148940510,5280,5280,5280,5280,0
|
|
20240405,094800,148940510,5280,5270,5280,5270,36
|
|
20240405,094700,148750770,5260,5260,5260,5260,0
|
|
20240405,094600,148750770,5260,5270,5270,5260,569
|
|
20240405,094500,145752330,5270,5270,5270,5270,3
|
|
20240405,094400,145736520,5260,5260,5260,5260,5
|
|
20240405,094300,145710220,5260,5260,5260,5260,0
|
|
20240405,094200,145710220,5260,5250,5260,5250,501
|
|
20240405,094100,143079960,5260,5260,5260,5260,51
|
|
20240405,094000,142811700,5260,5250,5260,5250,1458
|
|
20240405,093900,135146550,5250,5250,5250,5250,52
|
|
20240405,093800,134873550,5250,5250,5250,5250,72
|
|
20240405,093700,134495550,5250,5250,5250,5250,5
|
|
20240405,093600,134469300,5250,5250,5250,5250,2
|
|
20240405,093500,134458800,5220,5220,5220,5220,0
|
|
20240405,093400,134458800,5220,5220,5220,5220,0
|
|
20240405,093300,134458800,5220,5220,5220,5220,100
|
|
20240405,093200,133936800,5220,5250,5250,5220,503
|
|
20240405,093100,131308800,5250,5250,5250,5250,0
|
|
20240405,093000,131308800,5250,5250,5250,5250,480
|
|
20240405,092900,128788800,5240,5240,5240,5240,1
|
|
20240405,092800,128783560,5240,5240,5240,5240,316
|
|
20240405,092700,127127720,5240,5240,5240,5240,51
|
|
20240405,092600,126860480,5240,5240,5240,5240,0
|
|
20240405,092500,126860480,5240,5240,5240,5240,10
|
|
20240405,092400,126808080,5240,5240,5240,5240,0
|
|
20240405,092300,126808080,5240,5240,5240,5240,0
|
|
20240405,092200,126808080,5240,5230,5240,5230,9
|
|
20240405,092100,126761000,5230,5230,5230,5210,911
|
|
20240405,092000,122001190,5230,5230,5230,5230,5
|
|
20240405,091900,121975040,5230,5230,5230,5230,150
|
|
20240405,091800,121190540,5230,5230,5230,5230,0
|
|
20240405,091700,121190540,5230,5230,5230,5230,22
|
|
20240405,091600,121075480,5230,5240,5240,5190,5632
|
|
20240405,091500,91767640,5240,5240,5240,5240,36
|
|
20240405,091400,91579000,5230,5240,5240,5230,532
|
|
20240405,091300,88791640,5240,5240,5240,5240,5
|
|
20240405,091200,88765440,5240,5240,5240,5240,0
|
|
20240405,091100,88765440,5240,5240,5240,5240,453
|
|
20240405,091000,86391720,5240,5240,5240,5240,401
|
|
20240405,090900,84290480,5250,5240,5250,5200,6068
|
|
20240405,090800,52684310,5250,5250,5250,5250,11
|
|
20240405,090700,52626560,5230,5250,5250,5230,1303
|
|
20240405,090600,45810850,5250,5240,5250,5240,131
|
|
20240405,090500,45123730,5240,5240,5240,5240,500
|
|
20240405,090400,42503730,5250,5240,5250,5240,145
|
|
20240405,090300,41743680,5240,5250,5250,5240,2121
|
|
20240405,090200,30629140,5240,5250,5260,5240,538
|
|
20240405,090100,27801780,5250,5270,5270,5250,158
|
|
20240405,090000,26972120,5230,5230,5280,5230,4662
|