635 lines
31 KiB
CSV
635 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,193200,1729363240,5570,5570,5570,5570,4114
|
|
20240401,193100,1729363240,5570,5570,5570,5570,0
|
|
20240401,193000,1729363240,5570,5570,5570,5570,0
|
|
20240401,192900,1729363240,5570,5570,5570,5570,0
|
|
20240401,192800,1729363240,5570,5570,5570,5570,0
|
|
20240401,192700,1729363240,5570,5570,5570,5570,0
|
|
20240401,192600,1729363240,5570,5570,5570,5570,0
|
|
20240401,192500,1729363240,5570,5570,5570,5570,0
|
|
20240401,192400,1729363240,5570,5570,5570,5570,0
|
|
20240401,192300,1729363240,5570,5570,5570,5570,0
|
|
20240401,192200,1729363240,5570,5570,5570,5570,0
|
|
20240401,192100,1729363240,5570,5570,5570,5570,0
|
|
20240401,192000,1729363240,5570,5570,5570,5570,0
|
|
20240401,191900,1729363240,5570,5570,5570,5570,0
|
|
20240401,191800,1729363240,5570,5570,5570,5570,0
|
|
20240401,191700,1729363240,5570,5570,5570,5570,0
|
|
20240401,191600,1729363240,5570,5570,5570,5570,0
|
|
20240401,191500,1729363240,5570,5570,5570,5570,0
|
|
20240401,191400,1729363240,5570,5570,5570,5570,0
|
|
20240401,191300,1729363240,5570,5570,5570,5570,0
|
|
20240401,191200,1729363240,5570,5570,5570,5570,0
|
|
20240401,191100,1729363240,5570,5570,5570,5570,0
|
|
20240401,191000,1729363240,5570,5570,5570,5570,0
|
|
20240401,190900,1729363240,5570,5570,5570,5570,0
|
|
20240401,190800,1729363240,5570,5570,5570,5570,0
|
|
20240401,190700,1729363240,5570,5570,5570,5570,0
|
|
20240401,190600,1729363240,5570,5570,5570,5570,0
|
|
20240401,190500,1729363240,5570,5570,5570,5570,0
|
|
20240401,190400,1729363240,5570,5570,5570,5570,0
|
|
20240401,190300,1729363240,5570,5570,5570,5570,0
|
|
20240401,190200,1729363240,5570,5570,5570,5570,4114
|
|
20240401,190100,1729363240,5570,5570,5570,5570,0
|
|
20240401,190000,1729363240,5570,5570,5570,5570,0
|
|
20240401,185900,1729363240,5570,5570,5570,5570,0
|
|
20240401,185800,1729363240,5570,5570,5570,5570,0
|
|
20240401,185700,1729363240,5570,5570,5570,5570,0
|
|
20240401,185600,1729363240,5570,5570,5570,5570,0
|
|
20240401,185500,1729363240,5570,5570,5570,5570,0
|
|
20240401,185400,1729363240,5570,5570,5570,5570,0
|
|
20240401,185300,1729363240,5570,5570,5570,5570,0
|
|
20240401,185200,1729363240,5570,5570,5570,5570,0
|
|
20240401,185100,1729363240,5570,5570,5570,5570,0
|
|
20240401,185000,1729363240,5570,5570,5570,5570,0
|
|
20240401,184900,1729363240,5570,5570,5570,5570,0
|
|
20240401,184800,1729363240,5570,5570,5570,5570,0
|
|
20240401,184700,1729363240,5570,5570,5570,5570,0
|
|
20240401,184600,1729363240,5570,5570,5570,5570,0
|
|
20240401,184500,1729363240,5570,5570,5570,5570,0
|
|
20240401,184400,1729363240,5570,5570,5570,5570,0
|
|
20240401,184300,1729363240,5570,5570,5570,5570,0
|
|
20240401,184200,1729363240,5570,5570,5570,5570,0
|
|
20240401,184100,1729363240,5570,5570,5570,5570,0
|
|
20240401,184000,1729363240,5570,5570,5570,5570,0
|
|
20240401,183900,1729363240,5570,5570,5570,5570,0
|
|
20240401,183800,1729363240,5570,5570,5570,5570,0
|
|
20240401,183700,1729363240,5570,5570,5570,5570,0
|
|
20240401,183600,1729363240,5570,5570,5570,5570,0
|
|
20240401,183500,1729363240,5570,5570,5570,5570,0
|
|
20240401,183400,1729363240,5570,5570,5570,5570,0
|
|
20240401,183300,1729363240,5570,5570,5570,5570,0
|
|
20240401,183200,1729363240,5570,5570,5570,5570,4114
|
|
20240401,183100,1729363240,5570,5570,5570,5570,0
|
|
20240401,183000,1729363240,5570,5570,5570,5570,0
|
|
20240401,182900,1729363240,5570,5570,5570,5570,0
|
|
20240401,182800,1729363240,5570,5570,5570,5570,0
|
|
20240401,182700,1729363240,5570,5570,5570,5570,0
|
|
20240401,182600,1729363240,5570,5570,5570,5570,0
|
|
20240401,182500,1729363240,5570,5570,5570,5570,0
|
|
20240401,182400,1729363240,5570,5570,5570,5570,0
|
|
20240401,182300,1729363240,5570,5570,5570,5570,0
|
|
20240401,182200,1729363240,5570,5570,5570,5570,0
|
|
20240401,182100,1729363240,5570,5570,5570,5570,0
|
|
20240401,182000,1729363240,5570,5570,5570,5570,0
|
|
20240401,181900,1729363240,5570,5570,5570,5570,0
|
|
20240401,181800,1729363240,5570,5570,5570,5570,0
|
|
20240401,181700,1729363240,5570,5570,5570,5570,0
|
|
20240401,181600,1729363240,5570,5570,5570,5570,0
|
|
20240401,181500,1729363240,5570,5570,5570,5570,0
|
|
20240401,181400,1729363240,5570,5570,5570,5570,0
|
|
20240401,181300,1729363240,5570,5570,5570,5570,0
|
|
20240401,181200,1729363240,5570,5570,5570,5570,0
|
|
20240401,181100,1729363240,5570,5570,5570,5570,0
|
|
20240401,181000,1729363240,5570,5570,5570,5570,0
|
|
20240401,180900,1729363240,5570,5570,5570,5570,0
|
|
20240401,180800,1729363240,5570,5570,5570,5570,0
|
|
20240401,180700,1729363240,5570,5570,5570,5570,0
|
|
20240401,180600,1729363240,5570,5570,5570,5570,0
|
|
20240401,180500,1729363240,5570,5570,5570,5570,0
|
|
20240401,180400,1729363240,5570,5570,5570,5570,0
|
|
20240401,180300,1729363240,5570,5570,5570,5570,0
|
|
20240401,180200,1729363240,5570,5570,5570,5570,4114
|
|
20240401,180100,1729363240,5570,5570,5570,5570,0
|
|
20240401,180000,1729363240,5570,5570,5570,5570,0
|
|
20240401,175900,1729363240,5570,5570,5570,5570,0
|
|
20240401,175800,1729363240,5570,5570,5570,5570,0
|
|
20240401,175700,1729363240,5570,5570,5570,5570,0
|
|
20240401,175600,1729363240,5570,5570,5570,5570,0
|
|
20240401,175500,1729363240,5570,5570,5570,5570,0
|
|
20240401,175400,1729363240,5570,5570,5570,5570,0
|
|
20240401,175300,1729363240,5570,5570,5570,5570,0
|
|
20240401,175200,1729363240,5570,5570,5570,5570,0
|
|
20240401,175100,1729363240,5570,5570,5570,5570,0
|
|
20240401,175000,1729363240,5570,5570,5570,5570,0
|
|
20240401,174900,1729363240,5570,5570,5570,5570,0
|
|
20240401,174800,1729363240,5570,5570,5570,5570,0
|
|
20240401,174700,1729363240,5570,5570,5570,5570,0
|
|
20240401,174600,1729363240,5570,5570,5570,5570,0
|
|
20240401,174500,1729363240,5570,5570,5570,5570,0
|
|
20240401,174400,1729363240,5570,5570,5570,5570,0
|
|
20240401,174300,1729363240,5570,5570,5570,5570,0
|
|
20240401,174200,1729363240,5570,5570,5570,5570,0
|
|
20240401,174100,1729363240,5570,5570,5570,5570,0
|
|
20240401,174000,1729363240,5570,5570,5570,5570,0
|
|
20240401,173900,1729363240,5570,5570,5570,5570,0
|
|
20240401,173800,1729363240,5570,5570,5570,5570,0
|
|
20240401,173700,1729363240,5570,5570,5570,5570,0
|
|
20240401,173600,1729363240,5570,5570,5570,5570,0
|
|
20240401,173500,1729363240,5570,5570,5570,5570,0
|
|
20240401,173400,1729363240,5570,5570,5570,5570,0
|
|
20240401,173300,1729363240,5570,5570,5570,5570,0
|
|
20240401,173200,1729363240,5570,5570,5570,5570,4114
|
|
20240401,173100,1729363240,5570,5570,5570,5570,0
|
|
20240401,173000,1729363240,5570,5570,5570,5570,0
|
|
20240401,172900,1729363240,5570,5570,5570,5570,0
|
|
20240401,172800,1729363240,5570,5570,5570,5570,0
|
|
20240401,172700,1729363240,5570,5570,5570,5570,0
|
|
20240401,172600,1729363240,5570,5570,5570,5570,0
|
|
20240401,172500,1729363240,5570,5570,5570,5570,0
|
|
20240401,172400,1729363240,5570,5570,5570,5570,0
|
|
20240401,172300,1729363240,5570,5570,5570,5570,0
|
|
20240401,172200,1729363240,5570,5570,5570,5570,0
|
|
20240401,172100,1729363240,5570,5570,5570,5570,0
|
|
20240401,172000,1729363240,5570,5570,5570,5570,0
|
|
20240401,171900,1729363240,5570,5570,5570,5570,0
|
|
20240401,171800,1729363240,5570,5570,5570,5570,0
|
|
20240401,171700,1729363240,5570,5570,5570,5570,0
|
|
20240401,171600,1729363240,5570,5570,5570,5570,0
|
|
20240401,171500,1729363240,5570,5570,5570,5570,0
|
|
20240401,171400,1729363240,5570,5570,5570,5570,0
|
|
20240401,171300,1729363240,5570,5570,5570,5570,0
|
|
20240401,171200,1729363240,5570,5570,5570,5570,0
|
|
20240401,171100,1729363240,5570,5570,5570,5570,0
|
|
20240401,171000,1729363240,5570,5570,5570,5570,0
|
|
20240401,170900,1729363240,5570,5570,5570,5570,0
|
|
20240401,170800,1729363240,5570,5570,5570,5570,0
|
|
20240401,170700,1729363240,5570,5570,5570,5570,0
|
|
20240401,170600,1729363240,5570,5570,5570,5570,0
|
|
20240401,170500,1729363240,5570,5570,5570,5570,0
|
|
20240401,170400,1729363240,5570,5570,5570,5570,0
|
|
20240401,170300,1729363240,5570,5570,5570,5570,0
|
|
20240401,170200,1729363240,5570,5570,5570,5570,4114
|
|
20240401,170100,1729363240,5570,5570,5570,5570,0
|
|
20240401,170000,1729363240,5570,5570,5570,5570,0
|
|
20240401,165900,1729363240,5570,5570,5570,5570,0
|
|
20240401,165800,1729363240,5570,5570,5570,5570,0
|
|
20240401,165700,1729363240,5570,5570,5570,5570,0
|
|
20240401,165600,1729363240,5570,5570,5570,5570,0
|
|
20240401,165500,1729363240,5570,5570,5570,5570,0
|
|
20240401,165400,1729363240,5570,5570,5570,5570,0
|
|
20240401,165300,1729363240,5570,5570,5570,5570,0
|
|
20240401,165200,1729363240,5570,5570,5570,5570,0
|
|
20240401,165100,1729363240,5570,5570,5570,5570,0
|
|
20240401,165000,1729363240,5570,5570,5570,5570,0
|
|
20240401,164900,1729363240,5570,5570,5570,5570,0
|
|
20240401,164800,1729363240,5570,5570,5570,5570,0
|
|
20240401,164700,1729363240,5570,5570,5570,5570,0
|
|
20240401,164600,1729363240,5570,5570,5570,5570,0
|
|
20240401,164500,1729363240,5570,5570,5570,5570,0
|
|
20240401,164400,1729363240,5570,5570,5570,5570,0
|
|
20240401,164300,1729363240,5570,5570,5570,5570,0
|
|
20240401,164200,1729363240,5570,5570,5570,5570,0
|
|
20240401,164100,1729363240,5570,5570,5570,5570,0
|
|
20240401,164000,1729363240,5570,5570,5570,5570,0
|
|
20240401,163900,1729363240,5570,5570,5570,5570,0
|
|
20240401,163800,1729363240,5570,5570,5570,5570,0
|
|
20240401,163700,1729363240,5570,5570,5570,5570,0
|
|
20240401,163600,1729363240,5570,5570,5570,5570,0
|
|
20240401,163500,1729363240,5570,5570,5570,5570,0
|
|
20240401,163400,1729363240,5570,5570,5570,5570,0
|
|
20240401,163300,1729363240,5570,5570,5570,5570,0
|
|
20240401,163200,1729363240,5570,5570,5570,5570,4114
|
|
20240401,163100,1729363240,5570,5570,5570,5570,0
|
|
20240401,163000,1729363240,5570,5570,5570,5570,0
|
|
20240401,162900,1729363240,5570,5570,5570,5570,0
|
|
20240401,162800,1729363240,5570,5570,5570,5570,0
|
|
20240401,162700,1729363240,5570,5570,5570,5570,0
|
|
20240401,162600,1729363240,5570,5570,5570,5570,0
|
|
20240401,162500,1729363240,5570,5570,5570,5570,0
|
|
20240401,162400,1729363240,5570,5570,5570,5570,0
|
|
20240401,162300,1729363240,5570,5570,5570,5570,0
|
|
20240401,162200,1729363240,5570,5570,5570,5570,0
|
|
20240401,162100,1729363240,5570,5570,5570,5570,0
|
|
20240401,162000,1729363240,5570,5570,5570,5570,0
|
|
20240401,161900,1729363240,5570,5570,5570,5570,0
|
|
20240401,161800,1729363240,5570,5570,5570,5570,0
|
|
20240401,161700,1729363240,5570,5570,5570,5570,0
|
|
20240401,161600,1729363240,5570,5570,5570,5570,0
|
|
20240401,161500,1729363240,5570,5570,5570,5570,0
|
|
20240401,161400,1729363240,5570,5570,5570,5570,0
|
|
20240401,161300,1729363240,5570,5570,5570,5570,0
|
|
20240401,161200,1729363240,5570,5570,5570,5570,0
|
|
20240401,161100,1729363240,5570,5570,5570,5570,0
|
|
20240401,161000,1729363240,5570,5570,5570,5570,0
|
|
20240401,160900,1729363240,5570,5570,5570,5570,0
|
|
20240401,160800,1729363240,5570,5570,5570,5570,0
|
|
20240401,160700,1729363240,5570,5570,5570,5570,0
|
|
20240401,160600,1729363240,5570,5570,5570,5570,0
|
|
20240401,160500,1729363240,5570,5570,5570,5570,0
|
|
20240401,160400,1729363240,5570,5570,5570,5570,0
|
|
20240401,160300,1729363240,5570,5570,5570,5570,0
|
|
20240401,160200,1729363240,5570,5570,5570,5570,4114
|
|
20240401,160100,1729363240,5570,5570,5570,5570,0
|
|
20240401,160000,1729363240,5570,5570,5570,5570,0
|
|
20240401,155900,1729363240,5570,5570,5570,5570,0
|
|
20240401,155800,1729363240,5570,5570,5570,5570,0
|
|
20240401,155700,1729363240,5570,5570,5570,5570,0
|
|
20240401,155600,1729363240,5570,5570,5570,5570,0
|
|
20240401,155500,1729363240,5570,5570,5570,5570,0
|
|
20240401,155400,1729363240,5570,5570,5570,5570,0
|
|
20240401,155300,1729363240,5570,5570,5570,5570,0
|
|
20240401,155200,1729363240,5570,5570,5570,5570,0
|
|
20240401,155100,1729363240,5570,5570,5570,5570,0
|
|
20240401,155000,1729363240,5570,5570,5570,5570,0
|
|
20240401,154900,1729363240,5570,5570,5570,5570,0
|
|
20240401,154800,1729363240,5570,5570,5570,5570,0
|
|
20240401,154700,1729363240,5570,5570,5570,5570,0
|
|
20240401,154600,1729363240,5570,5570,5570,5570,0
|
|
20240401,154500,1729363240,5570,5570,5570,5570,0
|
|
20240401,154400,1729363240,5570,5570,5570,5570,0
|
|
20240401,154300,1729363240,5570,5570,5570,5570,0
|
|
20240401,154200,1729363240,5570,5570,5570,5570,0
|
|
20240401,154100,1729363240,5570,5570,5570,5570,0
|
|
20240401,154000,1729363240,5570,5570,5570,5570,0
|
|
20240401,153900,1729363240,5570,5570,5570,5570,0
|
|
20240401,153800,1729363240,5570,5570,5570,5570,0
|
|
20240401,153700,1729363240,5570,5570,5570,5570,0
|
|
20240401,153600,1729363240,5570,5570,5570,5570,0
|
|
20240401,153500,1729363240,5570,5570,5570,5570,0
|
|
20240401,153400,1729363240,5570,5570,5570,5570,0
|
|
20240401,153300,1729363240,5570,5570,5570,5570,0
|
|
20240401,153200,1729363240,5570,5570,5570,5570,4114
|
|
20240401,153100,1729363240,5570,5570,5570,5570,0
|
|
20240401,153000,1729363240,5570,5570,5570,5570,4114
|
|
20240401,152900,1706448260,5570,5570,5570,5570,0
|
|
20240401,152800,1706448260,5570,5570,5570,5570,0
|
|
20240401,152700,1706448260,5570,5570,5570,5570,0
|
|
20240401,152600,1706448260,5570,5570,5570,5570,0
|
|
20240401,152500,1706448260,5570,5570,5570,5570,0
|
|
20240401,152400,1706448260,5570,5570,5570,5570,0
|
|
20240401,152300,1706448260,5570,5570,5570,5570,0
|
|
20240401,152200,1706448260,5570,5570,5570,5570,0
|
|
20240401,152100,1706448260,5570,5570,5570,5570,0
|
|
20240401,152000,1706448260,5570,5570,5570,5570,0
|
|
20240401,151900,1706448260,5570,5580,5600,5570,5917
|
|
20240401,151800,1673343420,5580,5580,5580,5580,10
|
|
20240401,151700,1673287620,5580,5570,5580,5570,1000
|
|
20240401,151600,1667710600,5570,5570,5570,5570,3
|
|
20240401,151500,1667693890,5570,5570,5570,5570,13
|
|
20240401,151400,1667621480,5560,5550,5560,5550,769
|
|
20240401,151300,1663350000,5550,5550,5550,5550,0
|
|
20240401,151200,1663350000,5550,5550,5550,5520,429
|
|
20240401,151100,1660980530,5560,5560,5560,5560,0
|
|
20240401,151000,1660980530,5560,5560,5560,5560,0
|
|
20240401,150900,1660980530,5560,5560,5560,5560,0
|
|
20240401,150800,1660980530,5560,5560,5560,5560,0
|
|
20240401,150700,1660980530,5560,5520,5560,5520,65
|
|
20240401,150600,1660619770,5560,5560,5560,5560,0
|
|
20240401,150500,1660619770,5560,5550,5560,5550,12
|
|
20240401,150400,1660553070,5520,5560,5560,5520,6704
|
|
20240401,150300,1623467460,5560,5540,5560,5540,405
|
|
20240401,150200,1621223660,5560,5550,5560,5550,11
|
|
20240401,150100,1621162600,5560,5560,5560,5560,1
|
|
20240401,150000,1621157040,5550,5540,5550,5540,25
|
|
20240401,145900,1621018520,5560,5560,5560,5560,0
|
|
20240401,145800,1621018520,5560,5560,5560,5560,0
|
|
20240401,145700,1621018520,5560,5560,5560,5540,445
|
|
20240401,145600,1618553180,5540,5550,5550,5540,2030
|
|
20240401,145500,1607294290,5570,5570,5570,5570,2
|
|
20240401,145400,1607283150,5570,5570,5570,5570,0
|
|
20240401,145300,1607283150,5570,5560,5570,5550,1672
|
|
20240401,145200,1597991380,5570,5560,5570,5560,21
|
|
20240401,145100,1597874560,5570,5570,5570,5570,411
|
|
20240401,145000,1595585290,5590,5570,5590,5570,14
|
|
20240401,144900,1595507210,5600,5600,5600,5600,0
|
|
20240401,144800,1595507210,5600,5600,5600,5600,1
|
|
20240401,144700,1595501610,5590,5590,5590,5590,0
|
|
20240401,144600,1595501610,5590,5590,5590,5590,382
|
|
20240401,144500,1593366230,5600,5600,5600,5600,19
|
|
20240401,144400,1593259830,5590,5590,5590,5590,400
|
|
20240401,144300,1591023830,5600,5600,5600,5600,0
|
|
20240401,144200,1591023830,5600,5590,5600,5590,41
|
|
20240401,144100,1590794630,5600,5600,5600,5580,69
|
|
20240401,144000,1590409110,5600,5600,5600,5600,30
|
|
20240401,143900,1590241110,5610,5660,5660,5600,190
|
|
20240401,143800,1589174740,5620,5570,5700,5570,42763
|
|
20240401,143700,1345675660,5570,5600,5620,5570,1554
|
|
20240401,143600,1336951680,5620,5510,5620,5510,13000
|
|
20240401,143500,1264292620,5510,5540,5650,5510,21609
|
|
20240401,143400,1143426530,5550,5480,5550,5480,10000
|
|
20240401,143300,1088003380,5470,5470,5470,5470,5
|
|
20240401,143200,1087976030,5470,5470,5470,5470,0
|
|
20240401,143100,1087976030,5470,5470,5470,5470,301
|
|
20240401,143000,1086329560,5480,5480,5480,5480,55
|
|
20240401,142900,1086028160,5480,5480,5480,5480,3
|
|
20240401,142800,1086011720,5470,5470,5470,5470,0
|
|
20240401,142700,1086011720,5470,5470,5470,5470,14
|
|
20240401,142600,1085935140,5470,5470,5470,5470,86
|
|
20240401,142500,1085464720,5470,5470,5470,5470,1
|
|
20240401,142400,1085459250,5470,5470,5470,5470,0
|
|
20240401,142300,1085459250,5470,5470,5470,5470,0
|
|
20240401,142200,1085459250,5470,5470,5470,5470,0
|
|
20240401,142100,1085459250,5470,5470,5470,5470,194
|
|
20240401,142000,1084398070,5470,5470,5470,5470,56
|
|
20240401,141900,1084091750,5470,5470,5470,5470,1
|
|
20240401,141800,1084086280,5470,5470,5470,5470,100
|
|
20240401,141700,1083539280,5450,5470,5470,5450,942
|
|
20240401,141600,1078405140,5460,5470,5470,5460,109
|
|
20240401,141500,1077809900,5480,5480,5480,5480,0
|
|
20240401,141400,1077809900,5480,5480,5480,5480,208
|
|
20240401,141300,1076670060,5470,5470,5470,5470,2000
|
|
20240401,141200,1065730060,5470,5470,5470,5470,305
|
|
20240401,141100,1064061710,5470,5470,5470,5470,0
|
|
20240401,141000,1064061710,5470,5470,5470,5470,0
|
|
20240401,140900,1064061710,5470,5470,5470,5470,510
|
|
20240401,140800,1061272010,5470,5470,5470,5470,0
|
|
20240401,140700,1061272010,5470,5460,5480,5460,3471
|
|
20240401,140600,1042286900,5460,5460,5460,5460,18
|
|
20240401,140500,1042188620,5440,5440,5440,5440,0
|
|
20240401,140400,1042188620,5440,5460,5460,5440,78
|
|
20240401,140300,1041764280,5460,5460,5460,5460,0
|
|
20240401,140200,1041764280,5460,5460,5460,5460,1
|
|
20240401,140100,1041758820,5440,5440,5440,5440,20
|
|
20240401,140000,1041650020,5460,5460,5460,5460,10
|
|
20240401,135900,1041595420,5460,5460,5460,5460,0
|
|
20240401,135800,1041595420,5460,5460,5460,5460,8
|
|
20240401,135700,1041551740,5460,5430,5460,5430,108
|
|
20240401,135600,1040965060,5460,5460,5460,5460,0
|
|
20240401,135500,1040965060,5460,5460,5460,5460,2
|
|
20240401,135400,1040954140,5420,5420,5420,5420,0
|
|
20240401,135300,1040954140,5420,5420,5420,5420,0
|
|
20240401,135200,1040954140,5420,5450,5450,5420,600
|
|
20240401,135100,1037694000,5450,5450,5450,5450,98
|
|
20240401,135000,1037159900,5450,5450,5450,5450,0
|
|
20240401,134900,1037159900,5450,5460,5460,5450,29
|
|
20240401,134800,1037001820,5460,5460,5460,5460,202
|
|
20240401,134700,1035898900,5450,5450,5450,5450,199
|
|
20240401,134600,1034814350,5460,5460,5460,5460,0
|
|
20240401,134500,1034814350,5460,5460,5460,5460,2
|
|
20240401,134400,1034803430,5460,5450,5460,5450,43
|
|
20240401,134300,1034569070,5450,5450,5450,5450,100
|
|
20240401,134200,1034024070,5420,5420,5420,5420,0
|
|
20240401,134100,1034024070,5420,5420,5420,5420,1
|
|
20240401,134000,1034018650,5420,5420,5420,5420,0
|
|
20240401,133900,1034018650,5420,5440,5440,5420,200
|
|
20240401,133800,1032934310,5440,5440,5440,5440,233
|
|
20240401,133700,1031666790,5420,5420,5420,5420,0
|
|
20240401,133600,1031666790,5420,5420,5420,5420,0
|
|
20240401,133500,1031666790,5420,5430,5430,5420,200
|
|
20240401,133400,1030581890,5440,5440,5440,5440,10
|
|
20240401,133300,1030527490,5440,5440,5440,5440,0
|
|
20240401,133200,1030527490,5440,5430,5440,5430,292
|
|
20240401,133100,1028941920,5440,5440,5440,5440,305
|
|
20240401,133000,1027282720,5440,5440,5440,5440,19
|
|
20240401,132900,1027179360,5440,5440,5440,5440,0
|
|
20240401,132800,1027179360,5440,5440,5440,5440,0
|
|
20240401,132700,1027179360,5440,5440,5440,5440,200
|
|
20240401,132600,1026091360,5420,5420,5420,5420,0
|
|
20240401,132500,1026091360,5420,5440,5440,5420,400
|
|
20240401,132400,1023919600,5460,5460,5460,5460,0
|
|
20240401,132300,1023919600,5460,5470,5520,5460,61
|
|
20240401,132200,1023585860,5460,5460,5460,5460,2
|
|
20240401,132100,1023574940,5450,5460,5460,5450,400
|
|
20240401,132000,1021391200,5460,5440,5460,5440,343
|
|
20240401,131900,1019520400,5440,5440,5440,5440,100
|
|
20240401,131800,1018976400,5440,5440,5440,5440,1
|
|
20240401,131700,1018970960,5410,5430,5430,5410,421
|
|
20240401,131600,1016692950,5430,5420,5430,5400,1077
|
|
20240401,131500,1010868100,5420,5430,5430,5420,400
|
|
20240401,131400,1008698500,5460,5460,5460,5460,0
|
|
20240401,131300,1008698500,5460,5460,5460,5460,0
|
|
20240401,131200,1008698500,5460,5450,5460,5440,107
|
|
20240401,131100,1008115780,5460,5460,5460,5460,398
|
|
20240401,131000,1005942700,5460,5440,5460,5420,5075
|
|
20240401,130900,978263840,5430,5430,5430,5430,1
|
|
20240401,130800,978258410,5430,5440,5440,5430,51
|
|
20240401,130700,977981470,5430,5430,5430,5430,105
|
|
20240401,130600,977411320,5430,5440,5440,5410,91
|
|
20240401,130500,976917200,5400,5450,5450,5400,410
|
|
20240401,130400,974699540,5420,5420,5420,5420,11534
|
|
20240401,130300,912185260,5420,5410,5420,5410,135
|
|
20240401,130200,911453910,5410,5410,5410,5410,104
|
|
20240401,130100,910891270,5410,5410,5410,5410,51
|
|
20240401,130000,910615360,5410,5410,5410,5410,0
|
|
20240401,125900,910615360,5410,5410,5410,5410,124
|
|
20240401,125800,909944520,5410,5410,5410,5410,0
|
|
20240401,125700,909944520,5410,5410,5410,5410,273
|
|
20240401,125600,908467590,5400,5400,5400,5400,0
|
|
20240401,125500,908467590,5400,5410,5420,5400,587
|
|
20240401,125400,905293620,5420,5420,5420,5420,30
|
|
20240401,125300,905131020,5420,5420,5420,5420,771
|
|
20240401,125200,900952200,5420,5420,5420,5420,92
|
|
20240401,125100,900453560,5410,5410,5410,5390,480
|
|
20240401,125000,897862400,5420,5410,5420,5390,6005
|
|
20240401,124900,865459330,5460,5460,5460,5460,21
|
|
20240401,124800,865344670,5420,5410,5420,5390,3153
|
|
20240401,124700,848338900,5450,5440,5450,5390,13931
|
|
20240401,124600,772962320,5440,5440,5440,5440,0
|
|
20240401,124500,772962320,5440,5450,5480,5440,4499
|
|
20240401,124400,748467880,5450,5450,5450,5450,1926
|
|
20240401,124300,737971180,5450,5470,5480,5450,271
|
|
20240401,124200,736493690,5470,5470,5470,5440,45
|
|
20240401,124100,736247790,5470,5450,5470,5450,168
|
|
20240401,124000,735331390,5490,5460,5490,5450,4621
|
|
20240401,123900,710141930,5460,5480,5480,5460,6868
|
|
20240401,123800,672603250,5480,5480,5480,5480,3
|
|
20240401,123700,672586810,5480,5490,5490,5480,3200
|
|
20240401,123600,655050030,5490,5490,5490,5490,0
|
|
20240401,123500,655050030,5490,5490,5490,5490,400
|
|
20240401,123400,652854030,5510,5510,5510,5510,1
|
|
20240401,123300,652848520,5510,5510,5510,5510,5
|
|
20240401,123200,652820970,5510,5500,5510,5500,100
|
|
20240401,123100,652270230,5500,5500,5500,5500,239
|
|
20240401,123000,650955730,5500,5500,5500,5500,1
|
|
20240401,122900,650950230,5480,5480,5480,5480,0
|
|
20240401,122800,650950230,5480,5480,5480,5480,0
|
|
20240401,122700,650950230,5480,5480,5480,5480,1000
|
|
20240401,122600,645470230,5480,5480,5480,5480,0
|
|
20240401,122500,645470230,5480,5490,5490,5480,400
|
|
20240401,122400,643277180,5530,5530,5530,5530,0
|
|
20240401,122300,643277180,5530,5500,5530,5480,3996
|
|
20240401,122200,621322070,5500,5500,5500,5500,0
|
|
20240401,122100,621322070,5500,5500,5500,5500,164
|
|
20240401,122000,620420070,5500,5510,5510,5500,3628
|
|
20240401,121900,600463580,5510,5510,5510,5510,8
|
|
20240401,121800,600419500,5530,5530,5530,5530,0
|
|
20240401,121700,600419500,5530,5530,5530,5530,331
|
|
20240401,121600,598589070,5510,5510,5510,5510,0
|
|
20240401,121500,598589070,5510,5510,5530,5510,430
|
|
20240401,121400,596219570,5530,5510,5530,5510,119
|
|
20240401,121300,595563500,5510,5510,5510,5510,0
|
|
20240401,121200,595563500,5510,5530,5530,5510,400
|
|
20240401,121100,593358860,5520,5520,5520,5520,0
|
|
20240401,121000,593358860,5520,5520,5520,5520,0
|
|
20240401,120900,593358860,5520,5520,5520,5520,110
|
|
20240401,120800,592751660,5520,5520,5520,5520,70
|
|
20240401,120700,592365260,5520,5520,5520,5520,0
|
|
20240401,120600,592365260,5520,5520,5520,5520,217
|
|
20240401,120500,591167420,5510,5510,5510,5510,400
|
|
20240401,120400,588963420,5510,5510,5510,5510,0
|
|
20240401,120300,588963420,5510,5510,5510,5510,0
|
|
20240401,120200,588963420,5510,5510,5510,5510,0
|
|
20240401,120100,588963420,5510,5510,5510,5510,0
|
|
20240401,120000,588963420,5510,5510,5510,5510,0
|
|
20240401,115900,588963420,5510,5510,5510,5510,410
|
|
20240401,115800,586704320,5520,5520,5520,5520,834
|
|
20240401,115700,582100640,5520,5520,5520,5520,10
|
|
20240401,115600,582045440,5520,5520,5520,5520,0
|
|
20240401,115500,582045440,5520,5510,5520,5510,11
|
|
20240401,115400,581984730,5520,5520,5520,5520,1
|
|
20240401,115300,581979210,5520,5490,5520,5490,18
|
|
20240401,115200,581880090,5490,5490,5490,5490,783
|
|
20240401,115100,577581420,5490,5490,5490,5490,0
|
|
20240401,115000,577581420,5490,5490,5490,5490,4920
|
|
20240401,114900,550570620,5490,5490,5490,5490,111
|
|
20240401,114800,549961230,5490,5490,5490,5490,184
|
|
20240401,114700,548951070,5500,5500,5500,5500,600
|
|
20240401,114600,545651070,5500,5500,5500,5500,70
|
|
20240401,114500,545266070,5500,5510,5510,5500,800
|
|
20240401,114400,540862070,5490,5490,5490,5490,17
|
|
20240401,114300,540768740,5490,5490,5490,5490,0
|
|
20240401,114200,540768740,5490,5500,5500,5490,1169
|
|
20240401,114100,534348740,5520,5540,5540,5500,1701
|
|
20240401,114000,524992320,5540,5510,5540,5500,2390
|
|
20240401,113900,511830070,5530,5520,5530,5520,711
|
|
20240401,113800,507905250,5520,5520,5520,5520,533
|
|
20240401,113700,504963090,5530,5540,5540,5530,221
|
|
20240401,113600,503740950,5540,5540,5540,5540,0
|
|
20240401,113500,503740950,5540,5540,5540,5540,0
|
|
20240401,113400,503740950,5540,5540,5540,5540,3
|
|
20240401,113300,503724330,5540,5540,5540,5540,0
|
|
20240401,113200,503724330,5540,5520,5550,5520,1108
|
|
20240401,113100,497604290,5530,5550,5550,5530,3509
|
|
20240401,113000,478197420,5550,5550,5550,5550,0
|
|
20240401,112900,478197420,5550,5550,5550,5550,40
|
|
20240401,112800,477975420,5550,5550,5550,5550,0
|
|
20240401,112700,477975420,5550,5550,5550,5550,0
|
|
20240401,112600,477975420,5550,5550,5550,5550,201
|
|
20240401,112500,476859870,5530,5530,5530,5530,50
|
|
20240401,112400,476583370,5530,5540,5540,5530,623
|
|
20240401,112300,473135950,5530,5530,5530,5530,0
|
|
20240401,112200,473135950,5530,5530,5530,5530,0
|
|
20240401,112100,473135950,5530,5530,5530,5530,0
|
|
20240401,112000,473135950,5530,5530,5530,5530,100
|
|
20240401,111900,472582950,5530,5550,5550,5530,1876
|
|
20240401,111800,462194760,5540,5540,5540,5540,0
|
|
20240401,111700,462194760,5540,5540,5540,5540,0
|
|
20240401,111600,462194760,5540,5550,5550,5540,790
|
|
20240401,111500,457817010,5550,5560,5560,5550,204
|
|
20240401,111400,456684770,5550,5560,5560,5550,4138
|
|
20240401,111300,433716090,5560,5560,5560,5560,3
|
|
20240401,111200,433699410,5560,5560,5560,5560,400
|
|
20240401,111100,431475410,5580,5580,5580,5580,0
|
|
20240401,111000,431475410,5580,5580,5580,5580,0
|
|
20240401,110900,431475410,5580,5580,5580,5580,0
|
|
20240401,110800,431475410,5580,5580,5580,5580,2
|
|
20240401,110700,431464250,5580,5580,5580,5580,10
|
|
20240401,110600,431408450,5560,5560,5560,5560,0
|
|
20240401,110500,431408450,5560,5560,5560,5560,0
|
|
20240401,110400,431408450,5560,5560,5560,5560,400
|
|
20240401,110300,429184450,5560,5560,5560,5560,100
|
|
20240401,110200,428628450,5560,5580,5590,5560,1048
|
|
20240401,110100,422796530,5590,5590,5590,5590,1
|
|
20240401,110000,422790940,5580,5580,5580,5580,0
|
|
20240401,105900,422790940,5580,5570,5580,5570,2037
|
|
20240401,105800,411439850,5580,5580,5580,5580,10
|
|
20240401,105700,411384050,5580,5580,5580,5580,261
|
|
20240401,105600,409927670,5590,5600,5600,5590,59
|
|
20240401,105500,409597560,5600,5600,5600,5600,21
|
|
20240401,105400,409479960,5590,5590,5590,5590,0
|
|
20240401,105300,409479960,5590,5590,5590,5590,1
|
|
20240401,105200,409474370,5590,5590,5590,5590,5
|
|
20240401,105100,409446420,5590,5590,5590,5590,0
|
|
20240401,105000,409446420,5590,5590,5590,5590,1241
|
|
20240401,104900,402509230,5590,5590,5590,5590,10
|
|
20240401,104800,402453330,5570,5570,5570,5570,0
|
|
20240401,104700,402453330,5570,5570,5570,5570,11
|
|
20240401,104600,402392060,5570,5570,5570,5570,0
|
|
20240401,104500,402392060,5570,5590,5590,5570,405
|
|
20240401,104400,400133030,5590,5590,5590,5590,1
|
|
20240401,104300,400127440,5590,5590,5590,5590,10
|
|
20240401,104200,400071540,5580,5570,5580,5570,102
|
|
20240401,104100,399503320,5570,5570,5570,5570,10
|
|
20240401,104000,399447620,5570,5570,5570,5570,1
|
|
20240401,103900,399442050,5570,5570,5570,5570,50
|
|
20240401,103800,399163550,5570,5570,5570,5570,0
|
|
20240401,103700,399163550,5570,5570,5570,5560,303
|
|
20240401,103600,397476400,5560,5560,5560,5560,0
|
|
20240401,103500,397476400,5560,5570,5570,5550,435
|
|
20240401,103400,395060990,5560,5560,5560,5560,271
|
|
20240401,103300,393554230,5550,5550,5550,5550,0
|
|
20240401,103200,393554230,5550,5550,5550,5550,0
|
|
20240401,103100,393554230,5550,5570,5580,5550,8636
|
|
20240401,103000,345536740,5580,5580,5580,5580,202
|
|
20240401,102900,344409580,5580,5580,5580,5580,172
|
|
20240401,102800,343449820,5570,5590,5590,5570,4293
|
|
20240401,102700,319517380,5600,5610,5610,5600,778
|
|
20240401,102600,315157130,5610,5620,5620,5610,500
|
|
20240401,102500,312348900,5650,5630,5650,5630,53
|
|
20240401,102400,312049480,5620,5620,5620,5620,198
|
|
20240401,102300,310936720,5610,5610,5610,5610,20
|
|
20240401,102200,310824520,5620,5620,5620,5620,3
|
|
20240401,102100,310807660,5600,5610,5610,5600,405
|
|
20240401,102000,308539630,5570,5610,5610,5570,410
|
|
20240401,101900,306254230,5610,5610,5610,5610,4
|
|
20240401,101800,306231790,5610,5620,5620,5610,3
|
|
20240401,101700,306214950,5610,5610,5610,5610,3
|
|
20240401,101600,306198120,5610,5590,5610,5570,3283
|
|
20240401,101500,287795670,5600,5610,5610,5600,4
|
|
20240401,101400,287773260,5600,5600,5610,5600,737
|
|
20240401,101300,283646030,5600,5600,5600,5600,7
|
|
20240401,101200,283606830,5600,5600,5600,5570,2542
|
|
20240401,101100,269422940,5610,5600,5610,5590,3028
|
|
20240401,101000,252484560,5610,5610,5610,5590,509
|
|
20240401,100900,249636870,5610,5610,5610,5610,256
|
|
20240401,100800,248200710,5610,5610,5610,5610,20
|
|
20240401,100700,248088510,5620,5620,5620,5600,4792
|
|
20240401,100600,221236780,5610,5640,5640,5610,2900
|
|
20240401,100500,204938570,5660,5660,5660,5630,416
|
|
20240401,100400,202596270,5660,5660,5660,5660,14
|
|
20240401,100300,202517030,5660,5660,5660,5660,2
|
|
20240401,100200,202505710,5650,5650,5650,5650,0
|
|
20240401,100100,202505710,5650,5650,5650,5650,31
|
|
20240401,100000,202330560,5620,5620,5620,5620,513
|
|
20240401,095900,199447500,5620,5640,5640,5620,5652
|
|
20240401,095800,167636010,5640,5640,5640,5640,0
|
|
20240401,095700,167636010,5640,5650,5650,5640,1200
|
|
20240401,095600,160866270,5670,5670,5670,5670,0
|
|
20240401,095500,160866270,5670,5670,5670,5670,1
|
|
20240401,095400,160860600,5650,5650,5650,5650,0
|
|
20240401,095300,160860600,5650,5660,5660,5640,3750
|
|
20240401,095200,139670500,5670,5670,5670,5670,3
|
|
20240401,095100,139653490,5660,5660,5660,5660,1000
|
|
20240401,095000,133993490,5670,5670,5670,5670,0
|
|
20240401,094900,133993490,5670,5670,5670,5670,254
|
|
20240401,094800,132553310,5670,5670,5670,5670,374
|
|
20240401,094700,130432730,5670,5670,5670,5670,100
|
|
20240401,094600,129865730,5660,5660,5660,5660,1000
|
|
20240401,094500,124205730,5670,5670,5670,5670,2026
|
|
20240401,094400,112718310,5670,5670,5670,5670,0
|
|
20240401,094300,112718310,5670,5670,5670,5670,0
|
|
20240401,094200,112718310,5670,5670,5670,5670,0
|
|
20240401,094100,112718310,5670,5670,5670,5670,400
|
|
20240401,094000,110450310,5680,5680,5680,5680,100
|
|
20240401,093900,109882310,5670,5670,5670,5670,0
|
|
20240401,093800,109882310,5670,5670,5670,5670,0
|
|
20240401,093700,109882310,5670,5690,5690,5670,700
|
|
20240401,093600,105904840,5680,5680,5680,5680,327
|
|
20240401,093500,104047480,5660,5660,5660,5660,735
|
|
20240401,093400,99887380,5650,5650,5650,5650,0
|
|
20240401,093300,99887380,5650,5650,5650,5650,0
|
|
20240401,093200,99887380,5650,5650,5650,5650,0
|
|
20240401,093100,99887380,5650,5670,5670,5650,400
|
|
20240401,093000,97621460,5680,5680,5680,5680,100
|
|
20240401,092900,97053460,5670,5680,5680,5670,20
|
|
20240401,092800,96939960,5640,5660,5660,5640,2500
|
|
20240401,092700,82826590,5670,5680,5680,5660,1418
|
|
20240401,092600,74780550,5680,5690,5690,5680,310
|
|
20240401,092500,73016850,5690,5690,5690,5690,0
|
|
20240401,092400,73016850,5690,5690,5690,5690,67
|
|
20240401,092300,72635620,5690,5710,5710,5690,302
|
|
20240401,092200,70915200,5710,5710,5710,5710,0
|
|
20240401,092100,70915200,5710,5710,5710,5710,800
|
|
20240401,092000,66347200,5710,5710,5710,5710,0
|
|
20240401,091900,66347200,5710,5710,5710,5710,0
|
|
20240401,091800,66347200,5710,5710,5710,5710,0
|
|
20240401,091700,66347200,5710,5710,5710,5710,30
|
|
20240401,091600,66175900,5660,5690,5690,5660,400
|
|
20240401,091500,63908470,5700,5700,5700,5700,351
|
|
20240401,091400,61907770,5690,5660,5690,5660,2574
|
|
20240401,091300,47338630,5660,5660,5660,5660,0
|
|
20240401,091200,47338630,5660,5660,5660,5660,2
|
|
20240401,091100,47327310,5660,5650,5660,5650,998
|
|
20240401,091000,41688280,5650,5650,5660,5630,537
|
|
20240401,090900,38659390,5650,5650,5650,5650,0
|
|
20240401,090800,38659390,5650,5680,5680,5650,4110
|
|
20240401,090700,15390510,5710,5680,5710,5680,45
|
|
20240401,090600,15133860,5690,5710,5710,5690,1447
|
|
20240401,090500,6886060,5710,5740,5740,5710,500
|
|
20240401,090400,4027210,5750,5750,5750,5750,50
|
|
20240401,090300,3739710,5750,5730,5750,5730,60
|
|
20240401,090200,3394910,5760,5760,5760,5760,0
|
|
20240401,090100,3394910,5760,5760,5760,5760,0
|
|
20240401,090000,3394910,5760,5810,5810,5760,588
|