616 lines
30 KiB
CSV
616 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240419,191300,1714757610,5650,5650,5650,5650,7518
|
|
20240419,191200,1714757610,5650,5650,5650,5650,0
|
|
20240419,191100,1714757610,5650,5650,5650,5650,0
|
|
20240419,191000,1714757610,5650,5650,5650,5650,0
|
|
20240419,190900,1714757610,5650,5650,5650,5650,0
|
|
20240419,190800,1714757610,5650,5650,5650,5650,0
|
|
20240419,190700,1714757610,5650,5650,5650,5650,0
|
|
20240419,190600,1714757610,5650,5650,5650,5650,0
|
|
20240419,190500,1714757610,5650,5650,5650,5650,0
|
|
20240419,190400,1714757610,5650,5650,5650,5650,0
|
|
20240419,190300,1714757610,5650,5650,5650,5650,0
|
|
20240419,190200,1714757610,5650,5650,5650,5650,0
|
|
20240419,190100,1714757610,5650,5650,5650,5650,0
|
|
20240419,190000,1714757610,5650,5650,5650,5650,0
|
|
20240419,185900,1714757610,5650,5650,5650,5650,0
|
|
20240419,185800,1714757610,5650,5650,5650,5650,0
|
|
20240419,185700,1714757610,5650,5650,5650,5650,0
|
|
20240419,185600,1714757610,5650,5650,5650,5650,0
|
|
20240419,185500,1714757610,5650,5650,5650,5650,0
|
|
20240419,185400,1714757610,5650,5650,5650,5650,0
|
|
20240419,185300,1714757610,5650,5650,5650,5650,0
|
|
20240419,185200,1714757610,5650,5650,5650,5650,0
|
|
20240419,185100,1714757610,5650,5650,5650,5650,0
|
|
20240419,185000,1714757610,5650,5650,5650,5650,0
|
|
20240419,184900,1714757610,5650,5650,5650,5650,0
|
|
20240419,184800,1714757610,5650,5650,5650,5650,0
|
|
20240419,184700,1714757610,5650,5650,5650,5650,0
|
|
20240419,184600,1714757610,5650,5650,5650,5650,0
|
|
20240419,184500,1714757610,5650,5650,5650,5650,0
|
|
20240419,184400,1714757610,5650,5650,5650,5650,0
|
|
20240419,184300,1714757610,5650,5650,5650,5650,7518
|
|
20240419,184200,1714757610,5650,5650,5650,5650,0
|
|
20240419,184100,1714757610,5650,5650,5650,5650,0
|
|
20240419,184000,1714757610,5650,5650,5650,5650,0
|
|
20240419,183900,1714757610,5650,5650,5650,5650,0
|
|
20240419,183800,1714757610,5650,5650,5650,5650,0
|
|
20240419,183700,1714757610,5650,5650,5650,5650,0
|
|
20240419,183600,1714757610,5650,5650,5650,5650,0
|
|
20240419,183500,1714757610,5650,5650,5650,5650,0
|
|
20240419,183400,1714757610,5650,5650,5650,5650,0
|
|
20240419,183300,1714757610,5650,5650,5650,5650,0
|
|
20240419,183200,1714757610,5650,5650,5650,5650,0
|
|
20240419,183100,1714757610,5650,5650,5650,5650,0
|
|
20240419,183000,1714757610,5650,5650,5650,5650,0
|
|
20240419,182900,1714757610,5650,5650,5650,5650,0
|
|
20240419,182800,1714757610,5650,5650,5650,5650,0
|
|
20240419,182700,1714757610,5650,5650,5650,5650,0
|
|
20240419,182600,1714757610,5650,5650,5650,5650,0
|
|
20240419,182500,1714757610,5650,5650,5650,5650,0
|
|
20240419,182400,1714757610,5650,5650,5650,5650,0
|
|
20240419,182300,1714757610,5650,5650,5650,5650,0
|
|
20240419,182200,1714757610,5650,5650,5650,5650,0
|
|
20240419,182100,1714757610,5650,5650,5650,5650,0
|
|
20240419,182000,1714757610,5650,5650,5650,5650,0
|
|
20240419,181900,1714757610,5650,5650,5650,5650,0
|
|
20240419,181800,1714757610,5650,5650,5650,5650,0
|
|
20240419,181700,1714757610,5650,5650,5650,5650,0
|
|
20240419,181600,1714757610,5650,5650,5650,5650,0
|
|
20240419,181500,1714757610,5650,5650,5650,5650,0
|
|
20240419,181400,1714757610,5650,5650,5650,5650,0
|
|
20240419,181300,1714757610,5650,5650,5650,5650,7518
|
|
20240419,181200,1714757610,5650,5650,5650,5650,0
|
|
20240419,181100,1714757610,5650,5650,5650,5650,0
|
|
20240419,181000,1714757610,5650,5650,5650,5650,0
|
|
20240419,180900,1714757610,5650,5650,5650,5650,0
|
|
20240419,180800,1714757610,5650,5650,5650,5650,0
|
|
20240419,180700,1714757610,5650,5650,5650,5650,0
|
|
20240419,180600,1714757610,5650,5650,5650,5650,0
|
|
20240419,180500,1714757610,5650,5650,5650,5650,0
|
|
20240419,180400,1714757610,5650,5650,5650,5650,0
|
|
20240419,180300,1714757610,5650,5650,5650,5650,0
|
|
20240419,180200,1714757610,5650,5650,5650,5650,0
|
|
20240419,180100,1714757610,5650,5650,5650,5650,0
|
|
20240419,180000,1714757610,5650,5650,5650,5650,0
|
|
20240419,175900,1714757610,5650,5650,5650,5650,0
|
|
20240419,175800,1714757610,5650,5650,5650,5650,0
|
|
20240419,175700,1714757610,5650,5650,5650,5650,0
|
|
20240419,175600,1714757610,5650,5650,5650,5650,0
|
|
20240419,175500,1714757610,5650,5650,5650,5650,0
|
|
20240419,175400,1714757610,5650,5650,5650,5650,0
|
|
20240419,175300,1714757610,5650,5650,5650,5650,0
|
|
20240419,175200,1714757610,5650,5650,5650,5650,0
|
|
20240419,175100,1714757610,5650,5650,5650,5650,0
|
|
20240419,175000,1714757610,5650,5650,5650,5650,0
|
|
20240419,174900,1714757610,5650,5650,5650,5650,0
|
|
20240419,174800,1714757610,5650,5650,5650,5650,0
|
|
20240419,174700,1714757610,5650,5650,5650,5650,0
|
|
20240419,174600,1714757610,5650,5650,5650,5650,0
|
|
20240419,174500,1714757610,5650,5650,5650,5650,0
|
|
20240419,174400,1714757610,5650,5650,5650,5650,0
|
|
20240419,174300,1714757610,5650,5650,5650,5650,7518
|
|
20240419,174200,1714757610,5650,5650,5650,5650,0
|
|
20240419,174100,1714757610,5650,5650,5650,5650,0
|
|
20240419,174000,1714757610,5650,5650,5650,5650,0
|
|
20240419,173900,1714757610,5650,5650,5650,5650,0
|
|
20240419,173800,1714757610,5650,5650,5650,5650,0
|
|
20240419,173700,1714757610,5650,5650,5650,5650,0
|
|
20240419,173600,1714757610,5650,5650,5650,5650,0
|
|
20240419,173500,1714757610,5650,5650,5650,5650,0
|
|
20240419,173400,1714757610,5650,5650,5650,5650,0
|
|
20240419,173300,1714757610,5650,5650,5650,5650,0
|
|
20240419,173200,1714757610,5650,5650,5650,5650,0
|
|
20240419,173100,1714757610,5650,5650,5650,5650,0
|
|
20240419,173000,1714757610,5650,5650,5650,5650,0
|
|
20240419,172900,1714757610,5650,5650,5650,5650,0
|
|
20240419,172800,1714757610,5650,5650,5650,5650,0
|
|
20240419,172700,1714757610,5650,5650,5650,5650,0
|
|
20240419,172600,1714757610,5650,5650,5650,5650,0
|
|
20240419,172500,1714757610,5650,5650,5650,5650,0
|
|
20240419,172400,1714757610,5650,5650,5650,5650,0
|
|
20240419,172300,1714757610,5650,5650,5650,5650,0
|
|
20240419,172200,1714757610,5650,5650,5650,5650,0
|
|
20240419,172100,1714757610,5650,5650,5650,5650,0
|
|
20240419,172000,1714757610,5650,5650,5650,5650,0
|
|
20240419,171900,1714757610,5650,5650,5650,5650,0
|
|
20240419,171800,1714757610,5650,5650,5650,5650,0
|
|
20240419,171700,1714757610,5650,5650,5650,5650,0
|
|
20240419,171600,1714757610,5650,5650,5650,5650,0
|
|
20240419,171500,1714757610,5650,5650,5650,5650,0
|
|
20240419,171400,1714757610,5650,5650,5650,5650,0
|
|
20240419,171300,1714757610,5650,5650,5650,5650,7518
|
|
20240419,171200,1714757610,5650,5650,5650,5650,0
|
|
20240419,171100,1714757610,5650,5650,5650,5650,0
|
|
20240419,171000,1714757610,5650,5650,5650,5650,0
|
|
20240419,170900,1714757610,5650,5650,5650,5650,0
|
|
20240419,170800,1714757610,5650,5650,5650,5650,0
|
|
20240419,170700,1714757610,5650,5650,5650,5650,0
|
|
20240419,170600,1714757610,5650,5650,5650,5650,0
|
|
20240419,170500,1714757610,5650,5650,5650,5650,0
|
|
20240419,170400,1714757610,5650,5650,5650,5650,0
|
|
20240419,170300,1714757610,5650,5650,5650,5650,0
|
|
20240419,170200,1714757610,5650,5650,5650,5650,0
|
|
20240419,170100,1714757610,5650,5650,5650,5650,0
|
|
20240419,170000,1714757610,5650,5650,5650,5650,0
|
|
20240419,165900,1714757610,5650,5650,5650,5650,0
|
|
20240419,165800,1714757610,5650,5650,5650,5650,0
|
|
20240419,165700,1714757610,5650,5650,5650,5650,0
|
|
20240419,165600,1714757610,5650,5650,5650,5650,0
|
|
20240419,165500,1714757610,5650,5650,5650,5650,0
|
|
20240419,165400,1714757610,5650,5650,5650,5650,0
|
|
20240419,165300,1714757610,5650,5650,5650,5650,0
|
|
20240419,165200,1714757610,5650,5650,5650,5650,0
|
|
20240419,165100,1714757610,5650,5650,5650,5650,0
|
|
20240419,165000,1714757610,5650,5650,5650,5650,0
|
|
20240419,164900,1714757610,5650,5650,5650,5650,0
|
|
20240419,164800,1714757610,5650,5650,5650,5650,0
|
|
20240419,164700,1714757610,5650,5650,5650,5650,0
|
|
20240419,164600,1714757610,5650,5650,5650,5650,0
|
|
20240419,164500,1714757610,5650,5650,5650,5650,0
|
|
20240419,164400,1714757610,5650,5650,5650,5650,0
|
|
20240419,164300,1714757610,5650,5650,5650,5650,7518
|
|
20240419,164200,1714757610,5650,5650,5650,5650,0
|
|
20240419,164100,1714757610,5650,5650,5650,5650,0
|
|
20240419,164000,1714757610,5650,5650,5650,5650,0
|
|
20240419,163900,1714757610,5650,5650,5650,5650,0
|
|
20240419,163800,1714757610,5650,5650,5650,5650,0
|
|
20240419,163700,1714757610,5650,5650,5650,5650,0
|
|
20240419,163600,1714757610,5650,5650,5650,5650,0
|
|
20240419,163500,1714757610,5650,5650,5650,5650,0
|
|
20240419,163400,1714757610,5650,5650,5650,5650,0
|
|
20240419,163300,1714757610,5650,5650,5650,5650,0
|
|
20240419,163200,1714757610,5650,5650,5650,5650,0
|
|
20240419,163100,1714757610,5650,5650,5650,5650,0
|
|
20240419,163000,1714757610,5650,5650,5650,5650,0
|
|
20240419,162900,1714757610,5650,5650,5650,5650,0
|
|
20240419,162800,1714757610,5650,5650,5650,5650,0
|
|
20240419,162700,1714757610,5650,5650,5650,5650,0
|
|
20240419,162600,1714757610,5650,5650,5650,5650,0
|
|
20240419,162500,1714757610,5650,5650,5650,5650,0
|
|
20240419,162400,1714757610,5650,5650,5650,5650,0
|
|
20240419,162300,1714757610,5650,5650,5650,5650,0
|
|
20240419,162200,1714757610,5650,5650,5650,5650,0
|
|
20240419,162100,1714757610,5650,5650,5650,5650,0
|
|
20240419,162000,1714757610,5650,5650,5650,5650,0
|
|
20240419,161900,1714757610,5650,5650,5650,5650,0
|
|
20240419,161800,1714757610,5650,5650,5650,5650,0
|
|
20240419,161700,1714757610,5650,5650,5650,5650,0
|
|
20240419,161600,1714757610,5650,5650,5650,5650,0
|
|
20240419,161500,1714757610,5650,5650,5650,5650,0
|
|
20240419,161400,1714757610,5650,5650,5650,5650,0
|
|
20240419,161300,1714757610,5650,5650,5650,5650,7518
|
|
20240419,161200,1714757610,5650,5650,5650,5650,0
|
|
20240419,161100,1714757610,5650,5650,5650,5650,0
|
|
20240419,161000,1714757610,5650,5650,5650,5650,0
|
|
20240419,160900,1714757610,5650,5650,5650,5650,0
|
|
20240419,160800,1714757610,5650,5650,5650,5650,0
|
|
20240419,160700,1714757610,5650,5650,5650,5650,0
|
|
20240419,160600,1714757610,5650,5650,5650,5650,0
|
|
20240419,160500,1714757610,5650,5650,5650,5650,0
|
|
20240419,160400,1714757610,5650,5650,5650,5650,0
|
|
20240419,160300,1714757610,5650,5650,5650,5650,0
|
|
20240419,160200,1714757610,5650,5650,5650,5650,0
|
|
20240419,160100,1714757610,5650,5650,5650,5650,0
|
|
20240419,160000,1714757610,5650,5650,5650,5650,0
|
|
20240419,155900,1714757610,5650,5650,5650,5650,0
|
|
20240419,155800,1714757610,5650,5650,5650,5650,0
|
|
20240419,155700,1714757610,5650,5650,5650,5650,0
|
|
20240419,155600,1714757610,5650,5650,5650,5650,0
|
|
20240419,155500,1714757610,5650,5650,5650,5650,0
|
|
20240419,155400,1714757610,5650,5650,5650,5650,0
|
|
20240419,155300,1714757610,5650,5650,5650,5650,0
|
|
20240419,155200,1714757610,5650,5650,5650,5650,0
|
|
20240419,155100,1714757610,5650,5650,5650,5650,0
|
|
20240419,155000,1714757610,5650,5650,5650,5650,0
|
|
20240419,154900,1714757610,5650,5650,5650,5650,0
|
|
20240419,154800,1714757610,5650,5650,5650,5650,0
|
|
20240419,154700,1714757610,5650,5650,5650,5650,0
|
|
20240419,154600,1714757610,5650,5650,5650,5650,0
|
|
20240419,154500,1714757610,5650,5650,5650,5650,0
|
|
20240419,154400,1714757610,5650,5650,5650,5650,0
|
|
20240419,154300,1714757610,5650,5650,5650,5650,7518
|
|
20240419,154200,1714757610,5650,5650,5650,5650,0
|
|
20240419,154100,1714757610,5650,5650,5650,5650,0
|
|
20240419,154000,1714757610,5650,5650,5650,5650,0
|
|
20240419,153900,1714757610,5650,5650,5650,5650,0
|
|
20240419,153800,1714757610,5650,5650,5650,5650,0
|
|
20240419,153700,1714757610,5650,5650,5650,5650,0
|
|
20240419,153600,1714757610,5650,5650,5650,5650,0
|
|
20240419,153500,1714757610,5650,5650,5650,5650,0
|
|
20240419,153400,1714757610,5650,5650,5650,5650,0
|
|
20240419,153300,1714757610,5650,5650,5650,5650,0
|
|
20240419,153200,1714757610,5650,5650,5650,5650,0
|
|
20240419,153100,1714757610,5650,5650,5650,5650,0
|
|
20240419,153000,1714757610,5650,5650,5650,5650,7518
|
|
20240419,152900,1672280910,5650,5650,5650,5650,0
|
|
20240419,152800,1672280910,5650,5650,5650,5650,0
|
|
20240419,152700,1672280910,5650,5650,5650,5650,0
|
|
20240419,152600,1672280910,5650,5650,5650,5650,0
|
|
20240419,152500,1672280910,5650,5650,5650,5650,0
|
|
20240419,152400,1672280910,5650,5650,5650,5650,0
|
|
20240419,152300,1672280910,5650,5650,5650,5650,0
|
|
20240419,152200,1672280910,5650,5650,5650,5650,0
|
|
20240419,152100,1672280910,5650,5650,5650,5650,0
|
|
20240419,152000,1672280910,5650,5650,5650,5650,0
|
|
20240419,151900,1672280910,5650,5650,5650,5630,301
|
|
20240419,151800,1670583620,5640,5630,5650,5630,1049
|
|
20240419,151700,1664668110,5620,5630,5630,5620,1820
|
|
20240419,151600,1654426560,5630,5630,5640,5630,288
|
|
20240419,151500,1652804750,5640,5620,5640,5620,231
|
|
20240419,151400,1651502740,5610,5640,5650,5610,9058
|
|
20240419,151300,1600503550,5650,5650,5650,5640,1115
|
|
20240419,151200,1594205710,5650,5650,5650,5650,320
|
|
20240419,151100,1592397710,5670,5650,5670,5640,1121
|
|
20240419,151000,1586064250,5650,5650,5660,5650,3390
|
|
20240419,150900,1566910450,5660,5660,5660,5660,281
|
|
20240419,150800,1565319990,5670,5650,5670,5650,622
|
|
20240419,150700,1561799470,5650,5660,5670,5650,1046
|
|
20240419,150600,1555879580,5670,5650,5670,5650,1099
|
|
20240419,150500,1549667480,5650,5660,5660,5650,3657
|
|
20240419,150400,1528977910,5660,5660,5660,5660,110
|
|
20240419,150300,1528355310,5660,5670,5670,5660,1078
|
|
20240419,150200,1522246880,5660,5660,5670,5660,109
|
|
20240419,150100,1521628930,5660,5670,5670,5660,329
|
|
20240419,150000,1519766500,5670,5670,5670,5670,107
|
|
20240419,145900,1519159810,5670,5670,5670,5670,10
|
|
20240419,145800,1519103110,5670,5660,5670,5650,282
|
|
20240419,145700,1517507580,5670,5670,5670,5670,1
|
|
20240419,145600,1517501910,5650,5680,5680,5650,2027
|
|
20240419,145500,1506049060,5650,5690,5690,5650,11692
|
|
20240419,145400,1439776920,5690,5690,5690,5690,2893
|
|
20240419,145300,1423315750,5700,5700,5700,5700,36
|
|
20240419,145200,1423110550,5700,5700,5700,5700,2
|
|
20240419,145100,1423099150,5690,5700,5700,5690,376
|
|
20240419,145000,1420957710,5700,5700,5700,5700,81
|
|
20240419,144900,1420496010,5690,5700,5700,5690,300
|
|
20240419,144800,1418786030,5700,5700,5700,5700,2
|
|
20240419,144700,1418774630,5700,5700,5700,5700,109
|
|
20240419,144600,1418153330,5700,5700,5700,5700,423
|
|
20240419,144500,1415742230,5700,5700,5700,5700,0
|
|
20240419,144400,1415742230,5700,5700,5700,5700,0
|
|
20240419,144300,1415742230,5700,5700,5700,5700,0
|
|
20240419,144200,1415742230,5700,5700,5700,5700,0
|
|
20240419,144100,1415742230,5700,5700,5700,5700,170
|
|
20240419,144000,1414773230,5700,5690,5700,5690,107
|
|
20240419,143900,1414164380,5690,5700,5700,5690,133
|
|
20240419,143800,1413406610,5700,5700,5700,5700,49
|
|
20240419,143700,1413127310,5700,5700,5700,5700,443
|
|
20240419,143600,1410602210,5690,5700,5700,5690,97
|
|
20240419,143500,1410050270,5700,5700,5700,5700,599
|
|
20240419,143400,1406635970,5700,5710,5710,5700,373
|
|
20240419,143300,1404508870,5710,5710,5710,5710,194
|
|
20240419,143200,1403401130,5710,5710,5710,5710,1
|
|
20240419,143100,1403395420,5710,5700,5710,5690,1629
|
|
20240419,143000,1394110380,5690,5700,5700,5690,1735
|
|
20240419,142900,1384228720,5700,5710,5710,5690,573
|
|
20240419,142800,1380965340,5690,5690,5690,5690,1050
|
|
20240419,142700,1374990840,5700,5700,5700,5700,460
|
|
20240419,142600,1372368840,5690,5690,5690,5690,200
|
|
20240419,142500,1371230840,5700,5700,5700,5700,10
|
|
20240419,142400,1371173840,5690,5710,5710,5690,4078
|
|
20240419,142300,1347925330,5710,5710,5710,5710,1
|
|
20240419,142200,1347919620,5720,5720,5720,5720,0
|
|
20240419,142100,1347919620,5720,5730,5730,5720,177
|
|
20240419,142000,1346907170,5740,5740,5740,5740,0
|
|
20240419,141900,1346907170,5740,5720,5740,5720,239
|
|
20240419,141800,1345539790,5720,5720,5720,5720,0
|
|
20240419,141700,1345539790,5720,5720,5720,5720,1
|
|
20240419,141600,1345534070,5730,5730,5730,5730,1000
|
|
20240419,141500,1339804070,5720,5720,5720,5720,0
|
|
20240419,141400,1339804070,5720,5720,5720,5720,200
|
|
20240419,141300,1338660070,5730,5730,5730,5730,0
|
|
20240419,141200,1338660070,5730,5730,5730,5730,1
|
|
20240419,141100,1338654340,5710,5710,5710,5710,216
|
|
20240419,141000,1337420980,5700,5710,5710,5700,103
|
|
20240419,140900,1336833770,5710,5710,5710,5710,112
|
|
20240419,140800,1336194250,5710,5710,5710,5710,1
|
|
20240419,140700,1336188540,5710,5710,5710,5700,39
|
|
20240419,140600,1335966010,5710,5710,5710,5710,410
|
|
20240419,140500,1333624910,5700,5720,5720,5700,2767
|
|
20240419,140400,1317826060,5720,5720,5720,5720,0
|
|
20240419,140300,1317826060,5720,5720,5720,5720,0
|
|
20240419,140200,1317826060,5720,5720,5720,5720,7
|
|
20240419,140100,1317786020,5740,5740,5740,5740,0
|
|
20240419,140000,1317786020,5740,5710,5740,5710,102
|
|
20240419,135900,1317203570,5710,5710,5710,5710,0
|
|
20240419,135800,1317203570,5710,5720,5720,5710,104
|
|
20240419,135700,1316609230,5720,5720,5720,5720,0
|
|
20240419,135600,1316609230,5720,5720,5720,5720,85
|
|
20240419,135500,1316123030,5720,5720,5720,5720,0
|
|
20240419,135400,1316123030,5720,5720,5720,5720,0
|
|
20240419,135300,1316123030,5720,5720,5720,5720,100
|
|
20240419,135200,1315551030,5710,5710,5710,5710,0
|
|
20240419,135100,1315551030,5710,5710,5710,5710,80
|
|
20240419,135000,1315094230,5710,5710,5710,5710,112
|
|
20240419,134900,1314454710,5720,5720,5720,5720,0
|
|
20240419,134800,1314454710,5720,5720,5720,5720,92
|
|
20240419,134700,1313928470,5720,5720,5720,5720,500
|
|
20240419,134600,1311068470,5720,5720,5720,5720,63
|
|
20240419,134500,1310708110,5720,5720,5720,5720,503
|
|
20240419,134400,1307830950,5730,5730,5730,5730,0
|
|
20240419,134300,1307830950,5730,5730,5730,5730,52
|
|
20240419,134200,1307532990,5740,5740,5740,5740,74
|
|
20240419,134100,1307108230,5750,5750,5750,5750,10
|
|
20240419,134000,1307050730,5750,5750,5750,5750,0
|
|
20240419,133900,1307050730,5750,5750,5750,5750,0
|
|
20240419,133800,1307050730,5750,5750,5750,5750,1
|
|
20240419,133700,1307044980,5720,5720,5720,5720,0
|
|
20240419,133600,1307044980,5720,5720,5720,5720,258
|
|
20240419,133500,1305569220,5750,5750,5750,5750,1
|
|
20240419,133400,1305563470,5700,5750,5750,5700,1563
|
|
20240419,133300,1296645710,5720,5760,5760,5720,140
|
|
20240419,133200,1295844110,5760,5760,5760,5760,0
|
|
20240419,133100,1295844110,5760,5720,5760,5710,1329
|
|
20240419,133000,1288212450,5730,5730,5730,5730,1000
|
|
20240419,132900,1282482450,5720,5720,5720,5720,0
|
|
20240419,132800,1282482450,5720,5720,5720,5720,0
|
|
20240419,132700,1282482450,5720,5720,5720,5720,0
|
|
20240419,132600,1282482450,5720,5720,5720,5720,0
|
|
20240419,132500,1282482450,5720,5720,5720,5720,0
|
|
20240419,132400,1282482450,5720,5720,5720,5720,73
|
|
20240419,132300,1282064890,5730,5730,5730,5730,132
|
|
20240419,132200,1281308530,5720,5720,5720,5720,0
|
|
20240419,132100,1281308530,5720,5720,5720,5720,0
|
|
20240419,132000,1281308530,5720,5720,5720,5720,0
|
|
20240419,131900,1281308530,5720,5720,5720,5720,0
|
|
20240419,131800,1281308530,5720,5730,5730,5720,100
|
|
20240419,131700,1280736030,5730,5730,5730,5730,1
|
|
20240419,131600,1280730300,5710,5720,5720,5710,1050
|
|
20240419,131500,1274724800,5700,5700,5700,5700,20
|
|
20240419,131400,1274610800,5700,5700,5700,5700,0
|
|
20240419,131300,1274610800,5700,5700,5700,5700,0
|
|
20240419,131200,1274610800,5700,5700,5700,5700,0
|
|
20240419,131100,1274610800,5700,5700,5700,5700,283
|
|
20240419,131000,1272997700,5700,5710,5710,5700,1010
|
|
20240419,130900,1267240600,5710,5710,5710,5710,0
|
|
20240419,130800,1267240600,5710,5710,5710,5710,10
|
|
20240419,130700,1267183500,5710,5710,5710,5710,50
|
|
20240419,130600,1266898000,5700,5700,5700,5700,1
|
|
20240419,130500,1266892300,5690,5700,5700,5690,1202
|
|
20240419,130400,1260052870,5700,5700,5700,5700,0
|
|
20240419,130300,1260052870,5700,5700,5700,5700,200
|
|
20240419,130200,1258912870,5700,5700,5700,5700,0
|
|
20240419,130100,1258912870,5700,5700,5700,5700,766
|
|
20240419,130000,1254546670,5690,5690,5690,5690,0
|
|
20240419,125900,1254546670,5690,5690,5690,5690,175
|
|
20240419,125800,1253550920,5690,5690,5690,5690,0
|
|
20240419,125700,1253550920,5690,5690,5690,5690,0
|
|
20240419,125600,1253550920,5690,5680,5690,5680,301
|
|
20240419,125500,1251838380,5690,5690,5690,5690,128
|
|
20240419,125400,1251110060,5670,5670,5670,5670,52
|
|
20240419,125300,1250815220,5670,5670,5670,5670,0
|
|
20240419,125200,1250815220,5670,5670,5670,5670,221
|
|
20240419,125100,1249562150,5680,5680,5680,5680,35
|
|
20240419,125000,1249363350,5680,5680,5680,5680,362
|
|
20240419,124900,1247307190,5680,5680,5680,5680,0
|
|
20240419,124800,1247307190,5680,5680,5680,5680,0
|
|
20240419,124700,1247307190,5680,5680,5680,5680,150
|
|
20240419,124600,1246455190,5680,5680,5680,5680,8
|
|
20240419,124500,1246409750,5690,5690,5690,5690,8
|
|
20240419,124400,1246364230,5690,5690,5690,5690,1
|
|
20240419,124300,1246358540,5670,5670,5670,5670,368
|
|
20240419,124200,1244271980,5670,5670,5670,5670,12
|
|
20240419,124100,1244203940,5670,5670,5670,5670,0
|
|
20240419,124000,1244203940,5670,5670,5670,5670,54
|
|
20240419,123900,1243897760,5660,5660,5660,5660,0
|
|
20240419,123800,1243897760,5660,5680,5680,5660,3652
|
|
20240419,123700,1223187180,5680,5690,5690,5680,1038
|
|
20240419,123600,1217291190,5680,5680,5720,5680,555
|
|
20240419,123500,1214137190,5690,5690,5690,5680,1571
|
|
20240419,123400,1205199630,5690,5700,5700,5690,326
|
|
20240419,123300,1203344390,5690,5690,5690,5690,0
|
|
20240419,123200,1203344390,5690,5690,5690,5690,0
|
|
20240419,123100,1203344390,5690,5690,5690,5690,1
|
|
20240419,123000,1203338700,5680,5680,5680,5680,0
|
|
20240419,122900,1203338700,5680,5680,5680,5680,1
|
|
20240419,122800,1203333020,5680,5730,5730,5680,2476
|
|
20240419,122700,1189244240,5730,5730,5730,5730,1
|
|
20240419,122600,1189238510,5700,5700,5700,5700,1005
|
|
20240419,122500,1183510010,5700,5700,5700,5700,0
|
|
20240419,122400,1183510010,5700,5700,5700,5700,0
|
|
20240419,122300,1183510010,5700,5700,5700,5700,50
|
|
20240419,122200,1183225010,5700,5700,5700,5700,1206
|
|
20240419,122100,1176350810,5710,5710,5710,5710,523
|
|
20240419,122000,1173364480,5710,5710,5710,5710,504
|
|
20240419,121900,1170486640,5730,5730,5730,5730,0
|
|
20240419,121800,1170486640,5730,5730,5730,5730,500
|
|
20240419,121700,1167621640,5740,5740,5740,5740,983
|
|
20240419,121600,1161979220,5740,5740,5740,5740,282
|
|
20240419,121500,1160360540,5740,5740,5740,5740,0
|
|
20240419,121400,1160360540,5740,5740,5740,5740,0
|
|
20240419,121300,1160360540,5740,5740,5740,5740,33
|
|
20240419,121200,1160171120,5740,5740,5740,5740,21
|
|
20240419,121100,1160050580,5700,5700,5700,5700,0
|
|
20240419,121000,1160050580,5700,5700,5700,5700,0
|
|
20240419,120900,1160050580,5700,5720,5720,5700,3000
|
|
20240419,120800,1142927720,5710,5720,5720,5710,211
|
|
20240419,120700,1141722840,5730,5740,5740,5730,4
|
|
20240419,120600,1141699900,5750,5740,5750,5720,701
|
|
20240419,120500,1137689140,5730,5750,5750,5730,466
|
|
20240419,120400,1135018940,5750,5760,5760,5750,174
|
|
20240419,120300,1134018430,5760,5760,5760,5760,0
|
|
20240419,120200,1134018430,5760,5760,5760,5740,1032
|
|
20240419,120100,1128093680,5770,5770,5770,5770,673
|
|
20240419,120000,1124210470,5770,5750,5770,5740,473
|
|
20240419,115900,1121485250,5760,5760,5760,5760,0
|
|
20240419,115800,1121485250,5760,5770,5770,5760,161
|
|
20240419,115700,1120556310,5770,5770,5770,5770,0
|
|
20240419,115600,1120556310,5770,5740,5780,5730,2922
|
|
20240419,115500,1103745650,5730,5730,5730,5730,2
|
|
20240419,115400,1103734190,5710,5710,5710,5710,0
|
|
20240419,115300,1103734190,5710,5710,5710,5710,4
|
|
20240419,115200,1103711350,5710,5710,5710,5710,176
|
|
20240419,115100,1102706390,5700,5700,5700,5700,617
|
|
20240419,115000,1099189490,5700,5740,5740,5700,1985
|
|
20240419,114900,1087855940,5700,5740,5740,5700,4816
|
|
20240419,114800,1060328560,5740,5740,5740,5740,150
|
|
20240419,114700,1059467560,5740,5760,5760,5740,2217
|
|
20240419,114600,1046722590,5760,5780,5780,5760,1104
|
|
20240419,114500,1040347610,5780,5780,5780,5780,459
|
|
20240419,114400,1037694590,5780,5780,5780,5780,156
|
|
20240419,114300,1036792910,5780,5790,5790,5780,160
|
|
20240419,114200,1035867640,5790,5800,5800,5780,61
|
|
20240419,114100,1035514060,5800,5780,5800,5780,186
|
|
20240419,114000,1034436960,5800,5800,5800,5800,0
|
|
20240419,113900,1034436960,5800,5800,5800,5800,160
|
|
20240419,113800,1033508960,5800,5790,5800,5770,1219
|
|
20240419,113700,1026465910,5810,5790,5810,5790,371
|
|
20240419,113600,1024313310,5780,5780,5780,5780,0
|
|
20240419,113500,1024313310,5780,5790,5800,5780,129
|
|
20240419,113400,1023566190,5800,5790,5800,5770,2686
|
|
20240419,113300,1008051910,5790,5800,5800,5790,276
|
|
20240419,113200,1006453660,5800,5800,5800,5790,1221
|
|
20240419,113100,999377860,5810,5810,5810,5810,14
|
|
20240419,113000,999296520,5810,5810,5810,5810,576
|
|
20240419,112900,995949960,5810,5810,5810,5810,24
|
|
20240419,112800,995810520,5800,5800,5800,5790,2426
|
|
20240419,112700,981744240,5800,5800,5800,5800,0
|
|
20240419,112600,981744240,5800,5800,5800,5800,67
|
|
20240419,112500,981355640,5830,5830,5830,5830,8
|
|
20240419,112400,981309000,5800,5850,5850,5800,201
|
|
20240419,112300,980138150,5800,5820,5820,5800,2919
|
|
20240419,112200,963199080,5850,5840,5860,5810,1082
|
|
20240419,112100,956867750,5830,5790,5830,5780,2408
|
|
20240419,112000,942939050,5790,5790,5790,5790,1329
|
|
20240419,111900,935244140,5790,5790,5790,5790,148
|
|
20240419,111800,934387220,5820,5800,5830,5780,2102
|
|
20240419,111700,922164330,5790,5780,5790,5780,641
|
|
20240419,111600,918457350,5790,5780,5790,5780,753
|
|
20240419,111500,914101870,5770,5770,5770,5770,689
|
|
20240419,111400,910126340,5790,5790,5790,5790,63
|
|
20240419,111300,909761570,5780,5800,5800,5780,232
|
|
20240419,111200,908418610,5780,5800,5800,5780,392
|
|
20240419,111100,906150550,5800,5810,5810,5800,307
|
|
20240419,111000,904367380,5780,5880,5880,5770,2801
|
|
20240419,110900,888037940,5880,5830,5930,5830,8633
|
|
20240419,110800,837353900,5820,5790,5820,5770,3093
|
|
20240419,110700,819417070,5800,5780,5800,5780,727
|
|
20240419,110600,815207490,5800,5710,5800,5710,3799
|
|
20240419,110500,793288890,5700,5700,5710,5700,600
|
|
20240419,110400,789865370,5700,5700,5710,5690,257
|
|
20240419,110300,788400850,5700,5710,5710,5700,250
|
|
20240419,110200,786973850,5700,5700,5700,5700,0
|
|
20240419,110100,786973850,5700,5700,5700,5700,1301
|
|
20240419,110000,779558150,5690,5690,5690,5690,1
|
|
20240419,105900,779552460,5700,5740,5740,5700,390
|
|
20240419,105800,777316980,5730,5680,5730,5680,2022
|
|
20240419,105700,765777270,5680,5680,5680,5680,1228
|
|
20240419,105600,758802230,5680,5690,5700,5670,3165
|
|
20240419,105500,740811300,5690,5700,5700,5690,694
|
|
20240419,105400,736856140,5700,5720,5720,5700,506
|
|
20240419,105300,733971920,5710,5710,5710,5710,655
|
|
20240419,105200,730231870,5720,5710,5720,5710,167
|
|
20240419,105100,729277330,5700,5690,5700,5690,354
|
|
20240419,105000,727259560,5710,5700,5710,5700,628
|
|
20240419,104900,723677880,5680,5700,5700,5680,545
|
|
20240419,104800,720580480,5700,5700,5700,5700,100
|
|
20240419,104700,720010480,5690,5680,5690,5680,1903
|
|
20240419,104600,709184760,5680,5670,5680,5670,779
|
|
20240419,104500,704760050,5670,5680,5680,5670,1188
|
|
20240419,104400,698014340,5680,5680,5690,5680,1221
|
|
20240419,104300,691078860,5690,5680,5690,5680,300
|
|
20240419,104200,689372860,5680,5690,5690,5680,47
|
|
20240419,104100,689105870,5690,5690,5690,5680,136
|
|
20240419,104000,688332120,5690,5690,5690,5690,97
|
|
20240419,103900,687780190,5690,5690,5690,5690,219
|
|
20240419,103800,686534080,5690,5710,5710,5690,409
|
|
20240419,103700,684199090,5710,5680,5710,5680,844
|
|
20240419,103600,679397730,5680,5690,5700,5680,2617
|
|
20240419,103500,664517300,5690,5690,5690,5690,909
|
|
20240419,103400,659345090,5690,5700,5700,5690,1445
|
|
20240419,103300,651113550,5700,5710,5710,5700,6068
|
|
20240419,103200,616518170,5710,5710,5710,5700,720
|
|
20240419,103100,612407620,5710,5700,5710,5700,60
|
|
20240419,103000,612065330,5700,5740,5740,5700,11187
|
|
20240419,102900,548192150,5740,5740,5740,5740,0
|
|
20240419,102800,548192150,5740,5750,5750,5740,1238
|
|
20240419,102700,541083650,5750,5750,5750,5750,0
|
|
20240419,102600,541083650,5750,5750,5750,5750,43
|
|
20240419,102500,540836400,5740,5740,5740,5740,40
|
|
20240419,102400,540606800,5780,5780,5780,5780,0
|
|
20240419,102300,540606800,5780,5750,5780,5750,461
|
|
20240419,102200,537948600,5750,5720,5750,5720,253
|
|
20240419,102100,536494150,5730,5730,5750,5730,3897
|
|
20240419,102000,514133490,5730,5720,5730,5720,647
|
|
20240419,101900,510428080,5720,5710,5720,5710,1070
|
|
20240419,101800,504308280,5710,5710,5710,5700,620
|
|
20240419,101700,500771080,5710,5710,5710,5710,698
|
|
20240419,101600,496785500,5710,5710,5710,5710,1
|
|
20240419,101500,496779790,5720,5720,5720,5710,2974
|
|
20240419,101400,479796150,5720,5720,5720,5720,394
|
|
20240419,101300,477542470,5730,5720,5730,5720,225
|
|
20240419,101200,476254960,5740,5740,5740,5720,323
|
|
20240419,101100,474406960,5740,5740,5740,5740,0
|
|
20240419,101000,474406960,5740,5720,5740,5720,232
|
|
20240419,100900,473079680,5720,5730,5740,5720,1640
|
|
20240419,100800,463692100,5740,5740,5740,5740,0
|
|
20240419,100700,463692100,5740,5730,5740,5730,550
|
|
20240419,100600,460540590,5740,5750,5750,5740,4283
|
|
20240419,100500,435956160,5740,5750,5750,5740,116
|
|
20240419,100400,435290190,5740,5750,5750,5740,218
|
|
20240419,100300,434037470,5760,5760,5760,5760,1
|
|
20240419,100200,434031710,5740,5760,5760,5740,178
|
|
20240419,100100,433009850,5740,5760,5760,5740,494
|
|
20240419,100000,430173200,5760,5760,5760,5750,192
|
|
20240419,095900,429069160,5740,5760,5760,5740,2
|
|
20240419,095800,429057660,5760,5760,5760,5760,1
|
|
20240419,095700,429051900,5750,5760,5760,5750,649
|
|
20240419,095600,425319630,5760,5760,5760,5760,24
|
|
20240419,095500,425181390,5750,5760,5760,5750,13
|
|
20240419,095400,425106550,5750,5740,5770,5740,1037
|
|
20240419,095300,419152630,5740,5770,5770,5740,175
|
|
20240419,095200,418148010,5740,5740,5740,5740,564
|
|
20240419,095100,414910650,5740,5740,5740,5740,0
|
|
20240419,095000,414910650,5740,5740,5740,5740,0
|
|
20240419,094900,414910650,5740,5760,5760,5740,514
|
|
20240419,094800,411959990,5740,5740,5740,5740,0
|
|
20240419,094700,411959990,5740,5740,5740,5740,162
|
|
20240419,094600,411030110,5740,5740,5740,5740,0
|
|
20240419,094500,411030110,5740,5740,5740,5740,8
|
|
20240419,094400,410984190,5740,5740,5740,5740,10
|
|
20240419,094300,410926790,5740,5750,5750,5740,151
|
|
20240419,094200,410060040,5770,5770,5770,5770,3
|
|
20240419,094100,410042730,5740,5750,5750,5740,673
|
|
20240419,094000,406178280,5770,5770,5770,5770,3
|
|
20240419,093900,406160970,5770,5770,5770,5770,1326
|
|
20240419,093800,398509950,5750,5760,5770,5750,304
|
|
20240419,093700,396758620,5750,5760,5760,5750,144
|
|
20240419,093600,395929770,5740,5740,5740,5740,0
|
|
20240419,093500,395929770,5740,5750,5750,5740,289
|
|
20240419,093400,394268120,5740,5720,5740,5720,1157
|
|
20240419,093300,387636610,5720,5720,5720,5710,1480
|
|
20240419,093200,379177450,5720,5710,5720,5710,22
|
|
20240419,093100,379051810,5710,5710,5710,5710,649
|
|
20240419,093000,375346020,5710,5740,5740,5700,4800
|
|
20240419,092900,347944490,5720,5740,5750,5720,6109
|
|
20240419,092800,312942120,5750,5740,5760,5740,1855
|
|
20240419,092700,302292190,5740,5750,5750,5740,1129
|
|
20240419,092600,295810700,5750,5750,5750,5750,1580
|
|
20240419,092500,286725700,5750,5760,5760,5750,1573
|
|
20240419,092400,277680330,5760,5790,5790,5760,1031
|
|
20240419,092300,271741410,5780,5780,5780,5780,350
|
|
20240419,092200,269718410,5760,5760,5780,5760,37
|
|
20240419,092100,269505270,5770,5750,5770,5750,1347
|
|
20240419,092000,261754200,5760,5770,5770,5760,634
|
|
20240419,091900,258099020,5780,5780,5780,5780,14
|
|
20240419,091800,258018100,5770,5790,5790,5770,731
|
|
20240419,091700,253797750,5790,5790,5790,5790,200
|
|
20240419,091600,252639750,5770,5750,5770,5740,5909
|
|
20240419,091500,218639160,5750,5760,5770,5750,3644
|
|
20240419,091400,197649620,5760,5770,5780,5760,1565
|
|
20240419,091300,188622740,5760,5780,5780,5760,4630
|
|
20240419,091200,161880890,5780,5780,5780,5780,30
|
|
20240419,091100,161707490,5780,5780,5790,5780,1910
|
|
20240419,091000,150667640,5780,5810,5830,5780,9477
|
|
20240419,090900,95640930,5830,5810,5830,5810,152
|
|
20240419,090800,94757770,5810,5810,5810,5810,27
|
|
20240419,090700,94600900,5810,5810,5830,5810,188
|
|
20240419,090600,93508600,5810,5800,5810,5780,4250
|
|
20240419,090500,68895460,5810,5810,5820,5810,1411
|
|
20240419,090400,60695550,5820,5820,5820,5820,646
|
|
20240419,090300,56935830,5820,5830,5830,5820,302
|
|
20240419,090200,55177170,5840,5820,5840,5800,1392
|
|
20240419,090100,47090000,5850,5790,5850,5790,1551
|
|
20240419,090000,38055840,5800,5850,5860,5780,6541
|