669 lines
33 KiB
CSV
669 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240419,200600,1989031510,5430,5430,5430,5430,2511
|
|
20240419,200500,1989031510,5430,5430,5430,5430,0
|
|
20240419,200400,1989031510,5430,5430,5430,5430,0
|
|
20240419,200300,1989031510,5430,5430,5430,5430,0
|
|
20240419,200200,1989031510,5430,5430,5430,5430,0
|
|
20240419,200100,1989031510,5430,5430,5430,5430,0
|
|
20240419,200000,1989031510,5430,5430,5430,5430,0
|
|
20240419,195900,1989031510,5430,5430,5430,5430,0
|
|
20240419,195800,1989031510,5430,5430,5430,5430,0
|
|
20240419,195700,1989031510,5430,5430,5430,5430,0
|
|
20240419,195600,1989031510,5430,5430,5430,5430,0
|
|
20240419,195500,1989031510,5430,5430,5430,5430,0
|
|
20240419,195400,1989031510,5430,5430,5430,5430,0
|
|
20240419,195300,1989031510,5430,5430,5430,5430,0
|
|
20240419,195200,1989031510,5430,5430,5430,5430,0
|
|
20240419,195100,1989031510,5430,5430,5430,5430,0
|
|
20240419,195000,1989031510,5430,5430,5430,5430,0
|
|
20240419,194900,1989031510,5430,5430,5430,5430,0
|
|
20240419,194800,1989031510,5430,5430,5430,5430,0
|
|
20240419,194700,1989031510,5430,5430,5430,5430,0
|
|
20240419,194600,1989031510,5430,5430,5430,5430,0
|
|
20240419,194500,1989031510,5430,5430,5430,5430,0
|
|
20240419,194400,1989031510,5430,5430,5430,5430,0
|
|
20240419,194300,1989031510,5430,5430,5430,5430,0
|
|
20240419,194200,1989031510,5430,5430,5430,5430,0
|
|
20240419,194100,1989031510,5430,5430,5430,5430,0
|
|
20240419,194000,1989031510,5430,5430,5430,5430,0
|
|
20240419,193900,1989031510,5430,5430,5430,5430,0
|
|
20240419,193800,1989031510,5430,5430,5430,5430,0
|
|
20240419,193700,1989031510,5430,5430,5430,5430,0
|
|
20240419,193600,1989031510,5430,5430,5430,5430,2511
|
|
20240419,193500,1989031510,5430,5430,5430,5430,0
|
|
20240419,193400,1989031510,5430,5430,5430,5430,0
|
|
20240419,193300,1989031510,5430,5430,5430,5430,0
|
|
20240419,193200,1989031510,5430,5430,5430,5430,0
|
|
20240419,193100,1989031510,5430,5430,5430,5430,0
|
|
20240419,193000,1989031510,5430,5430,5430,5430,0
|
|
20240419,192900,1989031510,5430,5430,5430,5430,0
|
|
20240419,192800,1989031510,5430,5430,5430,5430,0
|
|
20240419,192700,1989031510,5430,5430,5430,5430,0
|
|
20240419,192600,1989031510,5430,5430,5430,5430,0
|
|
20240419,192500,1989031510,5430,5430,5430,5430,0
|
|
20240419,192400,1989031510,5430,5430,5430,5430,0
|
|
20240419,192300,1989031510,5430,5430,5430,5430,0
|
|
20240419,192200,1989031510,5430,5430,5430,5430,0
|
|
20240419,192100,1989031510,5430,5430,5430,5430,0
|
|
20240419,192000,1989031510,5430,5430,5430,5430,0
|
|
20240419,191900,1989031510,5430,5430,5430,5430,0
|
|
20240419,191800,1989031510,5430,5430,5430,5430,0
|
|
20240419,191700,1989031510,5430,5430,5430,5430,0
|
|
20240419,191600,1989031510,5430,5430,5430,5430,0
|
|
20240419,191500,1989031510,5430,5430,5430,5430,0
|
|
20240419,191400,1989031510,5430,5430,5430,5430,0
|
|
20240419,191300,1989031510,5430,5430,5430,5430,0
|
|
20240419,191200,1989031510,5430,5430,5430,5430,0
|
|
20240419,191100,1989031510,5430,5430,5430,5430,0
|
|
20240419,191000,1989031510,5430,5430,5430,5430,0
|
|
20240419,190900,1989031510,5430,5430,5430,5430,0
|
|
20240419,190800,1989031510,5430,5430,5430,5430,0
|
|
20240419,190700,1989031510,5430,5430,5430,5430,0
|
|
20240419,190600,1989031510,5430,5430,5430,5430,2511
|
|
20240419,190500,1989031510,5430,5430,5430,5430,0
|
|
20240419,190400,1989031510,5430,5430,5430,5430,0
|
|
20240419,190300,1989031510,5430,5430,5430,5430,0
|
|
20240419,190200,1989031510,5430,5430,5430,5430,0
|
|
20240419,190100,1989031510,5430,5430,5430,5430,0
|
|
20240419,190000,1989031510,5430,5430,5430,5430,0
|
|
20240419,185900,1989031510,5430,5430,5430,5430,0
|
|
20240419,185800,1989031510,5430,5430,5430,5430,0
|
|
20240419,185700,1989031510,5430,5430,5430,5430,0
|
|
20240419,185600,1989031510,5430,5430,5430,5430,0
|
|
20240419,185500,1989031510,5430,5430,5430,5430,0
|
|
20240419,185400,1989031510,5430,5430,5430,5430,0
|
|
20240419,185300,1989031510,5430,5430,5430,5430,0
|
|
20240419,185200,1989031510,5430,5430,5430,5430,0
|
|
20240419,185100,1989031510,5430,5430,5430,5430,0
|
|
20240419,185000,1989031510,5430,5430,5430,5430,0
|
|
20240419,184900,1989031510,5430,5430,5430,5430,0
|
|
20240419,184800,1989031510,5430,5430,5430,5430,0
|
|
20240419,184700,1989031510,5430,5430,5430,5430,0
|
|
20240419,184600,1989031510,5430,5430,5430,5430,0
|
|
20240419,184500,1989031510,5430,5430,5430,5430,0
|
|
20240419,184400,1989031510,5430,5430,5430,5430,0
|
|
20240419,184300,1989031510,5430,5430,5430,5430,0
|
|
20240419,184200,1989031510,5430,5430,5430,5430,0
|
|
20240419,184100,1989031510,5430,5430,5430,5430,0
|
|
20240419,184000,1989031510,5430,5430,5430,5430,0
|
|
20240419,183900,1989031510,5430,5430,5430,5430,0
|
|
20240419,183800,1989031510,5430,5430,5430,5430,0
|
|
20240419,183700,1989031510,5430,5430,5430,5430,0
|
|
20240419,183600,1989031510,5430,5430,5430,5430,2511
|
|
20240419,183500,1989031510,5430,5430,5430,5430,0
|
|
20240419,183400,1989031510,5430,5430,5430,5430,0
|
|
20240419,183300,1989031510,5430,5430,5430,5430,0
|
|
20240419,183200,1989031510,5430,5430,5430,5430,0
|
|
20240419,183100,1989031510,5430,5430,5430,5430,0
|
|
20240419,183000,1989031510,5430,5430,5430,5430,0
|
|
20240419,182900,1989031510,5430,5430,5430,5430,0
|
|
20240419,182800,1989031510,5430,5430,5430,5430,0
|
|
20240419,182700,1989031510,5430,5430,5430,5430,0
|
|
20240419,182600,1989031510,5430,5430,5430,5430,0
|
|
20240419,182500,1989031510,5430,5430,5430,5430,0
|
|
20240419,182400,1989031510,5430,5430,5430,5430,0
|
|
20240419,182300,1989031510,5430,5430,5430,5430,0
|
|
20240419,182200,1989031510,5430,5430,5430,5430,0
|
|
20240419,182100,1989031510,5430,5430,5430,5430,0
|
|
20240419,182000,1989031510,5430,5430,5430,5430,0
|
|
20240419,181900,1989031510,5430,5430,5430,5430,0
|
|
20240419,181800,1989031510,5430,5430,5430,5430,0
|
|
20240419,181700,1989031510,5430,5430,5430,5430,0
|
|
20240419,181600,1989031510,5430,5430,5430,5430,0
|
|
20240419,181500,1989031510,5430,5430,5430,5430,0
|
|
20240419,181400,1989031510,5430,5430,5430,5430,0
|
|
20240419,181300,1989031510,5430,5430,5430,5430,0
|
|
20240419,181200,1989031510,5430,5430,5430,5430,0
|
|
20240419,181100,1989031510,5430,5430,5430,5430,0
|
|
20240419,181000,1989031510,5430,5430,5430,5430,0
|
|
20240419,180900,1989031510,5430,5430,5430,5430,0
|
|
20240419,180800,1989031510,5430,5430,5430,5430,0
|
|
20240419,180700,1989031510,5430,5430,5430,5430,0
|
|
20240419,180600,1989031510,5430,5430,5430,5430,2511
|
|
20240419,180500,1989031510,5430,5430,5430,5430,0
|
|
20240419,180400,1989031510,5430,5430,5430,5430,0
|
|
20240419,180300,1989031510,5430,5430,5430,5430,0
|
|
20240419,180200,1989031510,5430,5430,5430,5430,0
|
|
20240419,180100,1989031510,5430,5430,5430,5430,0
|
|
20240419,180000,1989031510,5430,5430,5430,5430,0
|
|
20240419,175900,1989031510,5430,5430,5430,5430,0
|
|
20240419,175800,1989031510,5430,5430,5430,5430,0
|
|
20240419,175700,1989031510,5430,5430,5430,5430,0
|
|
20240419,175600,1989031510,5430,5430,5430,5430,0
|
|
20240419,175500,1989031510,5430,5430,5430,5430,0
|
|
20240419,175400,1989031510,5430,5430,5430,5430,0
|
|
20240419,175300,1989031510,5430,5430,5430,5430,0
|
|
20240419,175200,1989031510,5430,5430,5430,5430,0
|
|
20240419,175100,1989031510,5430,5430,5430,5430,0
|
|
20240419,175000,1989031510,5430,5430,5430,5430,0
|
|
20240419,174900,1989031510,5430,5430,5430,5430,0
|
|
20240419,174800,1989031510,5430,5430,5430,5430,0
|
|
20240419,174700,1989031510,5430,5430,5430,5430,0
|
|
20240419,174600,1989031510,5430,5430,5430,5430,0
|
|
20240419,174500,1989031510,5430,5430,5430,5430,0
|
|
20240419,174400,1989031510,5430,5430,5430,5430,0
|
|
20240419,174300,1989031510,5430,5430,5430,5430,0
|
|
20240419,174200,1989031510,5430,5430,5430,5430,0
|
|
20240419,174100,1989031510,5430,5430,5430,5430,0
|
|
20240419,174000,1989031510,5430,5430,5430,5430,0
|
|
20240419,173900,1989031510,5430,5430,5430,5430,0
|
|
20240419,173800,1989031510,5430,5430,5430,5430,0
|
|
20240419,173700,1989031510,5430,5430,5430,5430,0
|
|
20240419,173600,1989031510,5430,5430,5430,5430,2511
|
|
20240419,173500,1989031510,5430,5430,5430,5430,0
|
|
20240419,173400,1989031510,5430,5430,5430,5430,0
|
|
20240419,173300,1989031510,5430,5430,5430,5430,0
|
|
20240419,173200,1989031510,5430,5430,5430,5430,0
|
|
20240419,173100,1989031510,5430,5430,5430,5430,0
|
|
20240419,173000,1989031510,5430,5430,5430,5430,0
|
|
20240419,172900,1989031510,5430,5430,5430,5430,0
|
|
20240419,172800,1989031510,5430,5430,5430,5430,0
|
|
20240419,172700,1989031510,5430,5430,5430,5430,0
|
|
20240419,172600,1989031510,5430,5430,5430,5430,0
|
|
20240419,172500,1989031510,5430,5430,5430,5430,0
|
|
20240419,172400,1989031510,5430,5430,5430,5430,0
|
|
20240419,172300,1989031510,5430,5430,5430,5430,0
|
|
20240419,172200,1989031510,5430,5430,5430,5430,0
|
|
20240419,172100,1989031510,5430,5430,5430,5430,0
|
|
20240419,172000,1989031510,5430,5430,5430,5430,0
|
|
20240419,171900,1989031510,5430,5430,5430,5430,0
|
|
20240419,171800,1989031510,5430,5430,5430,5430,0
|
|
20240419,171700,1989031510,5430,5430,5430,5430,0
|
|
20240419,171600,1989031510,5430,5430,5430,5430,0
|
|
20240419,171500,1989031510,5430,5430,5430,5430,0
|
|
20240419,171400,1989031510,5430,5430,5430,5430,0
|
|
20240419,171300,1989031510,5430,5430,5430,5430,0
|
|
20240419,171200,1989031510,5430,5430,5430,5430,0
|
|
20240419,171100,1989031510,5430,5430,5430,5430,0
|
|
20240419,171000,1989031510,5430,5430,5430,5430,0
|
|
20240419,170900,1989031510,5430,5430,5430,5430,0
|
|
20240419,170800,1989031510,5430,5430,5430,5430,0
|
|
20240419,170700,1989031510,5430,5430,5430,5430,0
|
|
20240419,170600,1989031510,5430,5430,5430,5430,2511
|
|
20240419,170500,1989031510,5430,5430,5430,5430,0
|
|
20240419,170400,1989031510,5430,5430,5430,5430,0
|
|
20240419,170300,1989031510,5430,5430,5430,5430,0
|
|
20240419,170200,1989031510,5430,5430,5430,5430,0
|
|
20240419,170100,1989031510,5430,5430,5430,5430,0
|
|
20240419,170000,1989031510,5430,5430,5430,5430,0
|
|
20240419,165900,1989031510,5430,5430,5430,5430,0
|
|
20240419,165800,1989031510,5430,5430,5430,5430,0
|
|
20240419,165700,1989031510,5430,5430,5430,5430,0
|
|
20240419,165600,1989031510,5430,5430,5430,5430,0
|
|
20240419,165500,1989031510,5430,5430,5430,5430,0
|
|
20240419,165400,1989031510,5430,5430,5430,5430,0
|
|
20240419,165300,1989031510,5430,5430,5430,5430,0
|
|
20240419,165200,1989031510,5430,5430,5430,5430,0
|
|
20240419,165100,1989031510,5430,5430,5430,5430,0
|
|
20240419,165000,1989031510,5430,5430,5430,5430,0
|
|
20240419,164900,1989031510,5430,5430,5430,5430,0
|
|
20240419,164800,1989031510,5430,5430,5430,5430,0
|
|
20240419,164700,1989031510,5430,5430,5430,5430,0
|
|
20240419,164600,1989031510,5430,5430,5430,5430,0
|
|
20240419,164500,1989031510,5430,5430,5430,5430,0
|
|
20240419,164400,1989031510,5430,5430,5430,5430,0
|
|
20240419,164300,1989031510,5430,5430,5430,5430,0
|
|
20240419,164200,1989031510,5430,5430,5430,5430,0
|
|
20240419,164100,1989031510,5430,5430,5430,5430,0
|
|
20240419,164000,1989031510,5430,5430,5430,5430,0
|
|
20240419,163900,1989031510,5430,5430,5430,5430,0
|
|
20240419,163800,1989031510,5430,5430,5430,5430,0
|
|
20240419,163700,1989031510,5430,5430,5430,5430,0
|
|
20240419,163600,1989031510,5430,5430,5430,5430,2511
|
|
20240419,163500,1989031510,5430,5430,5430,5430,0
|
|
20240419,163400,1989031510,5430,5430,5430,5430,0
|
|
20240419,163300,1989031510,5430,5430,5430,5430,0
|
|
20240419,163200,1989031510,5430,5430,5430,5430,0
|
|
20240419,163100,1989031510,5430,5430,5430,5430,0
|
|
20240419,163000,1989031510,5430,5430,5430,5430,0
|
|
20240419,162900,1989031510,5430,5430,5430,5430,0
|
|
20240419,162800,1989031510,5430,5430,5430,5430,0
|
|
20240419,162700,1989031510,5430,5430,5430,5430,0
|
|
20240419,162600,1989031510,5430,5430,5430,5430,0
|
|
20240419,162500,1989031510,5430,5430,5430,5430,0
|
|
20240419,162400,1989031510,5430,5430,5430,5430,0
|
|
20240419,162300,1989031510,5430,5430,5430,5430,0
|
|
20240419,162200,1989031510,5430,5430,5430,5430,0
|
|
20240419,162100,1989031510,5430,5430,5430,5430,0
|
|
20240419,162000,1989031510,5430,5430,5430,5430,0
|
|
20240419,161900,1989031510,5430,5430,5430,5430,0
|
|
20240419,161800,1989031510,5430,5430,5430,5430,0
|
|
20240419,161700,1989031510,5430,5430,5430,5430,0
|
|
20240419,161600,1989031510,5430,5430,5430,5430,0
|
|
20240419,161500,1989031510,5430,5430,5430,5430,0
|
|
20240419,161400,1989031510,5430,5430,5430,5430,0
|
|
20240419,161300,1989031510,5430,5430,5430,5430,0
|
|
20240419,161200,1989031510,5430,5430,5430,5430,0
|
|
20240419,161100,1989031510,5430,5430,5430,5430,0
|
|
20240419,161000,1989031510,5430,5430,5430,5430,0
|
|
20240419,160900,1989031510,5430,5430,5430,5430,0
|
|
20240419,160800,1989031510,5430,5430,5430,5430,0
|
|
20240419,160700,1989031510,5430,5430,5430,5430,0
|
|
20240419,160600,1989031510,5430,5430,5430,5430,2511
|
|
20240419,160500,1989031510,5430,5430,5430,5430,0
|
|
20240419,160400,1989031510,5430,5430,5430,5430,0
|
|
20240419,160300,1989031510,5430,5430,5430,5430,0
|
|
20240419,160200,1989031510,5430,5430,5430,5430,0
|
|
20240419,160100,1989031510,5430,5430,5430,5430,0
|
|
20240419,160000,1989031510,5430,5430,5430,5430,0
|
|
20240419,155900,1989031510,5430,5430,5430,5430,0
|
|
20240419,155800,1989031510,5430,5430,5430,5430,0
|
|
20240419,155700,1989031510,5430,5430,5430,5430,0
|
|
20240419,155600,1989031510,5430,5430,5430,5430,0
|
|
20240419,155500,1989031510,5430,5430,5430,5430,0
|
|
20240419,155400,1989031510,5430,5430,5430,5430,0
|
|
20240419,155300,1989031510,5430,5430,5430,5430,0
|
|
20240419,155200,1989031510,5430,5430,5430,5430,0
|
|
20240419,155100,1989031510,5430,5430,5430,5430,0
|
|
20240419,155000,1989031510,5430,5430,5430,5430,0
|
|
20240419,154900,1989031510,5430,5430,5430,5430,0
|
|
20240419,154800,1989031510,5430,5430,5430,5430,0
|
|
20240419,154700,1989031510,5430,5430,5430,5430,0
|
|
20240419,154600,1989031510,5430,5430,5430,5430,0
|
|
20240419,154500,1989031510,5430,5430,5430,5430,0
|
|
20240419,154400,1989031510,5430,5430,5430,5430,0
|
|
20240419,154300,1989031510,5430,5430,5430,5430,0
|
|
20240419,154200,1989031510,5430,5430,5430,5430,0
|
|
20240419,154100,1989031510,5430,5430,5430,5430,0
|
|
20240419,154000,1989031510,5430,5430,5430,5430,0
|
|
20240419,153900,1989031510,5430,5430,5430,5430,0
|
|
20240419,153800,1989031510,5430,5430,5430,5430,0
|
|
20240419,153700,1989031510,5430,5430,5430,5430,0
|
|
20240419,153600,1989031510,5430,5430,5430,5430,2511
|
|
20240419,153500,1989031510,5430,5430,5430,5430,0
|
|
20240419,153400,1989031510,5430,5430,5430,5430,0
|
|
20240419,153300,1989031510,5430,5430,5430,5430,0
|
|
20240419,153200,1989031510,5430,5430,5430,5430,0
|
|
20240419,153100,1989031510,5430,5430,5430,5430,0
|
|
20240419,153000,1989031510,5430,5430,5430,5430,2511
|
|
20240419,152900,1975396780,5440,5440,5440,5440,0
|
|
20240419,152800,1975396780,5440,5440,5440,5440,0
|
|
20240419,152700,1975396780,5440,5440,5440,5440,0
|
|
20240419,152600,1975396780,5440,5440,5440,5440,0
|
|
20240419,152500,1975396780,5440,5440,5440,5440,0
|
|
20240419,152400,1975396780,5440,5440,5440,5440,0
|
|
20240419,152300,1975396780,5440,5440,5440,5440,0
|
|
20240419,152200,1975396780,5440,5440,5440,5440,0
|
|
20240419,152100,1975396780,5440,5440,5440,5440,0
|
|
20240419,152000,1975396780,5440,5440,5440,5440,0
|
|
20240419,151900,1975396780,5440,5440,5450,5440,244
|
|
20240419,151800,1974068860,5450,5440,5450,5440,195
|
|
20240419,151700,1973007850,5450,5450,5450,5450,621
|
|
20240419,151600,1969623400,5470,5460,5470,5460,255
|
|
20240419,151500,1968230320,5440,5440,5440,5440,20
|
|
20240419,151400,1968121520,5460,5440,5460,5440,1488
|
|
20240419,151300,1960020560,5440,5450,5450,5440,52
|
|
20240419,151200,1959737200,5450,5460,5460,5450,1190
|
|
20240419,151100,1953250140,5460,5460,5460,5460,700
|
|
20240419,151000,1949428140,5460,5460,5460,5460,0
|
|
20240419,150900,1949428140,5460,5470,5470,5460,75
|
|
20240419,150800,1949018440,5470,5470,5470,5470,10
|
|
20240419,150700,1948963740,5470,5470,5470,5470,10
|
|
20240419,150600,1948909040,5470,5460,5470,5460,50
|
|
20240419,150500,1948636030,5460,5460,5460,5460,1
|
|
20240419,150400,1948630570,5440,5470,5470,5440,650
|
|
20240419,150300,1945083070,5470,5450,5480,5430,1511
|
|
20240419,150200,1936832870,5470,5480,5480,5460,506
|
|
20240419,150100,1934070000,5480,5450,5480,5450,1650
|
|
20240419,150000,1925069610,5470,5470,5470,5470,1
|
|
20240419,145900,1925064140,5450,5460,5460,5430,5593
|
|
20240419,145800,1894654110,5480,5470,5480,5470,1889
|
|
20240419,145700,1884321270,5480,5450,5480,5450,300
|
|
20240419,145600,1882683390,5460,5450,5460,5450,73
|
|
20240419,145500,1882285530,5440,5440,5440,5440,0
|
|
20240419,145400,1882285530,5440,5450,5450,5440,10
|
|
20240419,145300,1882231080,5450,5450,5450,5430,1110
|
|
20240419,145200,1876203540,5430,5440,5440,5430,150
|
|
20240419,145100,1875388540,5430,5430,5430,5430,90
|
|
20240419,145000,1874899840,5430,5450,5460,5430,3177
|
|
20240419,144900,1857592180,5460,5470,5470,5460,6
|
|
20240419,144800,1857559370,5450,5470,5470,5450,1204
|
|
20240419,144700,1850986340,5470,5470,5470,5470,0
|
|
20240419,144600,1850986340,5470,5470,5470,5470,900
|
|
20240419,144500,1846063340,5480,5480,5480,5480,0
|
|
20240419,144400,1846063340,5480,5490,5490,5470,302
|
|
20240419,144300,1844411370,5470,5490,5490,5470,3066
|
|
20240419,144200,1827639140,5490,5480,5490,5470,372
|
|
20240419,144100,1825601160,5480,5480,5480,5480,19
|
|
20240419,144000,1825497040,5480,5480,5490,5480,1942
|
|
20240419,143900,1814854870,5490,5490,5490,5490,0
|
|
20240419,143800,1814854870,5490,5490,5490,5480,845
|
|
20240419,143700,1810220820,5490,5480,5490,5480,501
|
|
20240419,143600,1807475330,5490,5500,5500,5490,9
|
|
20240419,143500,1807425910,5480,5500,5500,5480,325
|
|
20240419,143400,1805644610,5500,5500,5500,5500,1
|
|
20240419,143300,1805639110,5480,5500,5510,5480,1477
|
|
20240419,143200,1797530230,5520,5510,5520,5500,201
|
|
20240419,143100,1796424460,5520,5510,5520,5510,102
|
|
20240419,143000,1795862430,5520,5520,5520,5520,2
|
|
20240419,142900,1795851390,5510,5510,5510,5510,205
|
|
20240419,142800,1794721840,5510,5510,5510,5510,0
|
|
20240419,142700,1794721840,5510,5510,5510,5510,0
|
|
20240419,142600,1794721840,5510,5510,5510,5510,0
|
|
20240419,142500,1794721840,5510,5510,5510,5510,0
|
|
20240419,142400,1794721840,5510,5510,5510,5510,300
|
|
20240419,142300,1793068840,5520,5510,5520,5510,152
|
|
20240419,142200,1792231310,5500,5500,5500,5500,318
|
|
20240419,142100,1790482310,5500,5500,5500,5500,132
|
|
20240419,142000,1789756310,5510,5510,5510,5510,1
|
|
20240419,141900,1789750800,5510,5510,5510,5510,1
|
|
20240419,141800,1789745290,5500,5500,5500,5500,278
|
|
20240419,141700,1788216290,5500,5500,5500,5500,21
|
|
20240419,141600,1788100790,5490,5500,5500,5490,106
|
|
20240419,141500,1787518550,5490,5490,5490,5480,639
|
|
20240419,141400,1784010690,5490,5480,5490,5480,301
|
|
20240419,141300,1782361200,5480,5480,5480,5480,1
|
|
20240419,141200,1782355720,5480,5490,5490,5480,2307
|
|
20240419,141100,1769690440,5500,5500,5500,5500,27
|
|
20240419,141000,1769541940,5500,5490,5500,5490,17
|
|
20240419,140900,1769448590,5490,5490,5490,5490,315
|
|
20240419,140800,1767719240,5490,5490,5490,5480,2109
|
|
20240419,140700,1756141330,5510,5510,5510,5510,0
|
|
20240419,140600,1756141330,5510,5510,5510,5510,0
|
|
20240419,140500,1756141330,5510,5510,5510,5510,0
|
|
20240419,140400,1756141330,5510,5500,5510,5500,1146
|
|
20240419,140300,1749835780,5500,5500,5500,5500,119
|
|
20240419,140200,1749181280,5500,5500,5500,5500,500
|
|
20240419,140100,1746431280,5500,5500,5500,5500,1
|
|
20240419,140000,1746425780,5490,5490,5490,5490,0
|
|
20240419,135900,1746425780,5490,5500,5500,5490,393
|
|
20240419,135800,1744265040,5500,5490,5500,5490,870
|
|
20240419,135700,1739487740,5480,5490,5490,5480,4649
|
|
20240419,135600,1713965230,5500,5500,5500,5500,1861
|
|
20240419,135500,1703729730,5510,5510,5510,5510,0
|
|
20240419,135400,1703729730,5510,5510,5510,5510,3
|
|
20240419,135300,1703713200,5510,5510,5510,5510,35
|
|
20240419,135200,1703520350,5510,5510,5510,5510,10
|
|
20240419,135100,1703465250,5510,5510,5510,5510,4
|
|
20240419,135000,1703443210,5510,5510,5510,5510,206
|
|
20240419,134900,1702308150,5510,5510,5510,5510,0
|
|
20240419,134800,1702308150,5510,5520,5520,5510,602
|
|
20240419,134700,1698990120,5510,5510,5510,5510,0
|
|
20240419,134600,1698990120,5510,5510,5510,5510,1948
|
|
20240419,134500,1688256640,5510,5510,5510,5510,27
|
|
20240419,134400,1688107870,5510,5510,5510,5510,667
|
|
20240419,134300,1684432700,5510,5510,5510,5510,1
|
|
20240419,134200,1684427190,5500,5500,5500,5500,76
|
|
20240419,134100,1684009190,5510,5510,5510,5510,658
|
|
20240419,134000,1680383610,5510,5500,5510,5500,38
|
|
20240419,133900,1680174310,5500,5500,5500,5500,59
|
|
20240419,133800,1679849810,5490,5490,5490,5490,25
|
|
20240419,133700,1679712560,5490,5500,5500,5490,94
|
|
20240419,133600,1679196200,5510,5510,5510,5500,89
|
|
20240419,133500,1678706200,5500,5510,5510,5500,1192
|
|
20240419,133400,1672150010,5500,5500,5500,5500,0
|
|
20240419,133300,1672150010,5500,5500,5500,5500,0
|
|
20240419,133200,1672150010,5500,5520,5520,5500,2130
|
|
20240419,133100,1660410310,5520,5520,5520,5520,2
|
|
20240419,133000,1660399270,5520,5520,5520,5520,735
|
|
20240419,132900,1656342070,5520,5520,5520,5520,10
|
|
20240419,132800,1656286870,5520,5520,5520,5520,100
|
|
20240419,132700,1655734870,5520,5510,5530,5510,201
|
|
20240419,132600,1654625110,5500,5500,5500,5500,0
|
|
20240419,132500,1654625110,5500,5510,5510,5490,250
|
|
20240419,132400,1653250570,5510,5520,5520,5510,320
|
|
20240419,132300,1651486680,5520,5520,5520,5520,0
|
|
20240419,132200,1651486680,5520,5520,5520,5520,10
|
|
20240419,132100,1651431480,5520,5510,5520,5510,235
|
|
20240419,132000,1650136430,5510,5510,5510,5510,0
|
|
20240419,131900,1650136430,5510,5510,5510,5510,0
|
|
20240419,131800,1650136430,5510,5520,5520,5510,3
|
|
20240419,131700,1650119880,5520,5520,5520,5510,5
|
|
20240419,131600,1650092310,5510,5510,5520,5510,186
|
|
20240419,131500,1649067420,5500,5500,5500,5500,44
|
|
20240419,131400,1648825420,5500,5500,5500,5500,197
|
|
20240419,131300,1647741920,5500,5500,5500,5500,3
|
|
20240419,131200,1647725420,5510,5500,5510,5500,3
|
|
20240419,131100,1647708910,5510,5510,5510,5510,4
|
|
20240419,131000,1647686870,5520,5510,5520,5500,966
|
|
20240419,130900,1642364250,5500,5500,5500,5500,0
|
|
20240419,130800,1642364250,5500,5500,5500,5500,1347
|
|
20240419,130700,1634955750,5500,5500,5500,5500,253
|
|
20240419,130600,1633564250,5510,5500,5510,5500,492
|
|
20240419,130500,1630856250,5500,5480,5500,5480,1044
|
|
20240419,130400,1625124720,5490,5470,5500,5470,1016
|
|
20240419,130300,1619566720,5510,5470,5510,5470,2512
|
|
20240419,130200,1605753490,5470,5460,5470,5460,86
|
|
20240419,130100,1605283830,5460,5460,5460,5460,1
|
|
20240419,130000,1605278370,5460,5460,5460,5460,4
|
|
20240419,125900,1605256530,5470,5470,5470,5470,2
|
|
20240419,125800,1605245590,5460,5470,5470,5460,21
|
|
20240419,125700,1605130750,5470,5470,5470,5460,7
|
|
20240419,125600,1605092510,5460,5470,5480,5460,240
|
|
20240419,125500,1603781750,5470,5470,5470,5470,250
|
|
20240419,125400,1602414250,5470,5460,5470,5460,1330
|
|
20240419,125300,1595152240,5450,5450,5450,5450,550
|
|
20240419,125200,1592154740,5460,5460,5460,5460,0
|
|
20240419,125100,1592154740,5460,5460,5470,5430,194
|
|
20240419,125000,1591098200,5450,5440,5450,5440,722
|
|
20240419,124900,1587163440,5450,5450,5450,5450,0
|
|
20240419,124800,1587163440,5450,5450,5450,5450,58
|
|
20240419,124700,1586847340,5450,5450,5450,5450,93
|
|
20240419,124600,1586340490,5450,5450,5450,5450,0
|
|
20240419,124500,1586340490,5450,5450,5450,5450,0
|
|
20240419,124400,1586340490,5450,5450,5450,5450,1
|
|
20240419,124300,1586335040,5440,5440,5440,5440,0
|
|
20240419,124200,1586335040,5440,5430,5450,5430,142
|
|
20240419,124100,1585562520,5430,5420,5430,5410,10224
|
|
20240419,124000,1530237980,5430,5430,5430,5430,1
|
|
20240419,123900,1530232550,5430,5430,5430,5430,1842
|
|
20240419,123800,1520230490,5450,5450,5450,5450,0
|
|
20240419,123700,1520230490,5450,5460,5460,5420,5290
|
|
20240419,123600,1491542010,5450,5460,5460,5450,339
|
|
20240419,123500,1489694440,5450,5460,5460,5450,250
|
|
20240419,123400,1488331440,5470,5470,5470,5450,105
|
|
20240419,123300,1487758800,5460,5460,5460,5460,116
|
|
20240419,123200,1487125440,5470,5460,5470,5460,141
|
|
20240419,123100,1486355570,5450,5460,5460,5450,1188
|
|
20240419,123000,1479869270,5460,5460,5460,5460,17
|
|
20240419,122900,1479776450,5460,5460,5460,5460,39
|
|
20240419,122800,1479563510,5460,5460,5460,5460,120
|
|
20240419,122700,1478908310,5460,5450,5460,5450,42
|
|
20240419,122600,1478679390,5460,5460,5460,5460,23
|
|
20240419,122500,1478553810,5460,5450,5460,5450,107
|
|
20240419,122400,1477970640,5450,5450,5450,5450,109
|
|
20240419,122300,1477376590,5450,5440,5450,5440,496
|
|
20240419,122200,1474678000,5450,5450,5450,5450,27
|
|
20240419,122100,1474530850,5450,5450,5450,5450,136
|
|
20240419,122000,1473789650,5450,5440,5450,5440,256
|
|
20240419,121900,1472397000,5450,5450,5450,5450,0
|
|
20240419,121800,1472397000,5450,5450,5460,5430,230
|
|
20240419,121700,1471145000,5440,5450,5450,5430,231
|
|
20240419,121600,1469887560,5450,5450,5450,5450,217
|
|
20240419,121500,1468704910,5450,5440,5450,5420,873
|
|
20240419,121400,1463949060,5440,5440,5440,5440,30
|
|
20240419,121300,1463785860,5440,5420,5440,5410,106
|
|
20240419,121200,1463210520,5430,5420,5430,5420,113
|
|
20240419,121100,1462598030,5430,5430,5430,5410,535
|
|
20240419,121000,1459703640,5430,5440,5440,5420,136
|
|
20240419,120900,1458966370,5440,5440,5440,5440,5
|
|
20240419,120800,1458939170,5440,5450,5450,5410,42
|
|
20240419,120700,1458711160,5450,5420,5450,5410,400
|
|
20240419,120600,1456538450,5440,5400,5440,5400,296
|
|
20240419,120500,1454934000,5410,5400,5410,5400,216
|
|
20240419,120400,1453767250,5400,5400,5400,5400,37
|
|
20240419,120300,1453567450,5390,5400,5400,5390,405
|
|
20240419,120200,1451384100,5400,5390,5400,5390,5
|
|
20240419,120100,1451357140,5400,5380,5400,5380,11
|
|
20240419,120000,1451297940,5380,5370,5390,5370,77
|
|
20240419,115900,1450883510,5410,5400,5410,5380,10103
|
|
20240419,115800,1396458320,5400,5400,5400,5400,123
|
|
20240419,115700,1395794120,5410,5400,5410,5400,31
|
|
20240419,115600,1395626700,5400,5400,5400,5400,16
|
|
20240419,115500,1395540300,5400,5410,5410,5400,17
|
|
20240419,115400,1395448490,5410,5410,5410,5410,35
|
|
20240419,115300,1395259140,5420,5420,5420,5420,0
|
|
20240419,115200,1395259140,5420,5410,5420,5400,251
|
|
20240419,115100,1393903020,5410,5400,5410,5400,448
|
|
20240419,115000,1391480820,5410,5400,5410,5400,154
|
|
20240419,114900,1390648410,5410,5400,5410,5400,945
|
|
20240419,114800,1385545400,5400,5420,5420,5400,45
|
|
20240419,114700,1385302380,5400,5420,5420,5400,1350
|
|
20240419,114600,1378012250,5430,5420,5440,5420,3
|
|
20240419,114500,1377995960,5440,5400,5440,5400,2253
|
|
20240419,114400,1365765020,5430,5430,5430,5390,286
|
|
20240419,114300,1364223300,5390,5410,5420,5390,1197
|
|
20240419,114200,1357738880,5420,5400,5420,5390,260
|
|
20240419,114100,1356333780,5400,5390,5400,5390,665
|
|
20240419,114000,1352749420,5390,5400,5410,5390,907
|
|
20240419,113900,1347860500,5410,5400,5410,5400,52
|
|
20240419,113800,1347579680,5400,5400,5400,5390,267
|
|
20240419,113700,1346140510,5400,5410,5410,5400,48
|
|
20240419,113600,1345880840,5420,5410,5420,5410,4
|
|
20240419,113500,1345859190,5410,5390,5410,5390,2997
|
|
20240419,113400,1329658140,5410,5410,5410,5370,3403
|
|
20240419,113300,1311340320,5420,5430,5430,5420,300
|
|
20240419,113200,1309713320,5430,5430,5430,5430,1
|
|
20240419,113100,1309707890,5430,5420,5430,5420,10
|
|
20240419,113000,1309653680,5430,5420,5430,5420,998
|
|
20240419,112900,1304243510,5420,5390,5420,5390,1643
|
|
20240419,112800,1295365630,5390,5380,5390,5380,139
|
|
20240419,112700,1294617800,5380,5370,5380,5360,985
|
|
20240419,112600,1289333900,5360,5360,5370,5360,407
|
|
20240419,112500,1287149370,5360,5380,5380,5360,362
|
|
20240419,112400,1285207690,5380,5370,5380,5370,31
|
|
20240419,112300,1285041210,5360,5370,5370,5360,496
|
|
20240419,112200,1282382280,5370,5370,5370,5370,1687
|
|
20240419,112100,1273323090,5370,5370,5370,5370,1153
|
|
20240419,112000,1267131480,5380,5380,5390,5380,1511
|
|
20240419,111900,1259002290,5370,5370,5370,5370,459
|
|
20240419,111800,1256537460,5370,5380,5380,5370,1627
|
|
20240419,111700,1247798650,5380,5380,5380,5380,20
|
|
20240419,111600,1247691050,5380,5370,5380,5370,432
|
|
20240419,111500,1245368890,5370,5360,5370,5360,2107
|
|
20240419,111400,1234072300,5370,5370,5380,5360,1729
|
|
20240419,111300,1224790140,5370,5370,5380,5360,1495
|
|
20240419,111200,1216765450,5380,5380,5380,5370,739
|
|
20240419,111100,1212794620,5380,5380,5380,5380,176
|
|
20240419,111000,1211847740,5390,5400,5400,5390,980
|
|
20240419,110900,1206565510,5400,5390,5400,5390,77
|
|
20240419,110800,1206150470,5400,5400,5400,5390,24
|
|
20240419,110700,1206021090,5370,5370,5370,5370,181
|
|
20240419,110600,1205049120,5360,5390,5400,5360,6928
|
|
20240419,110500,1167761330,5400,5400,5400,5400,1046
|
|
20240419,110400,1162112930,5390,5390,5390,5390,357
|
|
20240419,110300,1160188700,5390,5400,5400,5390,875
|
|
20240419,110200,1155472440,5390,5400,5410,5390,7924
|
|
20240419,110100,1112680400,5410,5400,5410,5400,772
|
|
20240419,110000,1108511550,5400,5400,5400,5400,417
|
|
20240419,105900,1106259750,5400,5410,5410,5400,257
|
|
20240419,105800,1104871380,5400,5410,5410,5380,18337
|
|
20240419,105700,1005838230,5410,5440,5440,5410,6169
|
|
20240419,105600,972374890,5450,5440,5450,5440,717
|
|
20240419,105500,968474360,5440,5450,5450,5440,1452
|
|
20240419,105400,960561480,5450,5450,5450,5450,477
|
|
20240419,105300,957961830,5450,5460,5460,5450,217
|
|
20240419,105200,956777180,5450,5450,5450,5440,150
|
|
20240419,105100,955960440,5460,5450,5460,5440,1233
|
|
20240419,105000,949252580,5440,5450,5450,5440,1950
|
|
20240419,104900,938639840,5460,5440,5460,5440,547
|
|
20240419,104800,935662640,5450,5480,5480,5450,1883
|
|
20240419,104700,925393290,5480,5450,5480,5450,1003
|
|
20240419,104600,919926850,5450,5460,5480,5440,3352
|
|
20240419,104500,901656410,5470,5470,5470,5460,2597
|
|
20240419,104400,887470640,5480,5470,5480,5470,3211
|
|
20240419,104300,869901950,5480,5480,5480,5480,648
|
|
20240419,104200,866350910,5480,5490,5490,5480,954
|
|
20240419,104100,861122980,5470,5480,5490,5470,6297
|
|
20240419,104000,826643220,5490,5480,5490,5480,120
|
|
20240419,103900,825985610,5480,5490,5490,5480,5655
|
|
20240419,103800,794970690,5500,5500,5500,5500,1952
|
|
20240419,103700,784234690,5500,5500,5500,5500,322
|
|
20240419,103600,782463690,5500,5500,5500,5500,1624
|
|
20240419,103500,773531690,5500,5510,5510,5500,877
|
|
20240419,103400,768707890,5500,5500,5500,5500,0
|
|
20240419,103300,768707890,5500,5520,5520,5500,2381
|
|
20240419,103200,755600730,5520,5520,5520,5520,618
|
|
20240419,103100,752189370,5520,5520,5520,5510,131
|
|
20240419,103000,751466260,5510,5510,5510,5510,0
|
|
20240419,102900,751466260,5510,5540,5540,5510,2356
|
|
20240419,102800,738444010,5540,5510,5540,5510,1605
|
|
20240419,102700,729564370,5510,5530,5530,5500,10453
|
|
20240419,102600,672048860,5530,5520,5530,5520,164
|
|
20240419,102500,671143060,5510,5530,5530,5510,11450
|
|
20240419,102400,607909230,5530,5540,5540,5530,449
|
|
20240419,102300,605423240,5540,5540,5540,5540,689
|
|
20240419,102200,601606180,5540,5540,5540,5540,250
|
|
20240419,102100,600221180,5540,5560,5560,5540,8090
|
|
20240419,102000,555349300,5560,5550,5560,5550,2082
|
|
20240419,101900,543783650,5550,5550,5550,5550,1052
|
|
20240419,101800,537945050,5550,5560,5560,5550,2643
|
|
20240419,101700,523252490,5570,5560,5570,5560,33
|
|
20240419,101600,523069000,5560,5560,5560,5560,3857
|
|
20240419,101500,501624080,5570,5570,5580,5570,1313
|
|
20240419,101400,494300670,5570,5560,5580,5560,102
|
|
20240419,101300,493732630,5590,5570,5590,5560,5751
|
|
20240419,101200,461748350,5570,5580,5580,5570,796
|
|
20240419,101100,457313530,5600,5600,5600,5600,300
|
|
20240419,101000,455633530,5590,5590,5590,5590,306
|
|
20240419,100900,453922990,5580,5580,5590,5580,193
|
|
20240419,100800,452845970,5590,5580,5590,5570,798
|
|
20240419,100700,448393210,5590,5580,5590,5580,30
|
|
20240419,100600,448225800,5590,5590,5590,5590,116
|
|
20240419,100500,447577360,5600,5600,5600,5600,0
|
|
20240419,100400,447577360,5600,5600,5600,5600,4
|
|
20240419,100300,447554960,5590,5570,5590,5570,1737
|
|
20240419,100200,437856900,5570,5570,5580,5560,1140
|
|
20240419,100100,431507330,5580,5580,5580,5570,1134
|
|
20240419,100000,425186370,5580,5580,5580,5570,33
|
|
20240419,095900,425002530,5570,5570,5580,5570,960
|
|
20240419,095800,419654800,5580,5580,5590,5570,1022
|
|
20240419,095700,413959470,5590,5590,5590,5580,608
|
|
20240419,095600,410564930,5590,5580,5590,5580,554
|
|
20240419,095500,407472880,5580,5580,5580,5580,1017
|
|
20240419,095400,401798020,5580,5580,5580,5580,2
|
|
20240419,095300,401786860,5580,5580,5580,5580,49
|
|
20240419,095200,401513440,5590,5580,5590,5580,6
|
|
20240419,095100,401479950,5590,5580,5590,5580,145
|
|
20240419,095000,400670100,5590,5570,5590,5570,1210
|
|
20240419,094900,393926660,5560,5580,5580,5560,2057
|
|
20240419,094800,382473140,5570,5580,5580,5570,2057
|
|
20240419,094700,371011400,5590,5590,5590,5570,3132
|
|
20240419,094600,353537450,5600,5590,5600,5590,89
|
|
20240419,094500,353039760,5600,5590,5600,5590,83
|
|
20240419,094400,352575780,5580,5590,5600,5580,82
|
|
20240419,094300,352118140,5590,5600,5610,5590,157
|
|
20240419,094200,351240380,5600,5600,5600,5590,81
|
|
20240419,094100,350787020,5600,5600,5610,5590,347
|
|
20240419,094000,348844980,5610,5620,5620,5610,16
|
|
20240419,093900,348755200,5610,5610,5610,5610,135
|
|
20240419,093800,347997850,5610,5600,5610,5600,506
|
|
20240419,093700,345164200,5600,5600,5600,5600,100
|
|
20240419,093600,344604200,5600,5580,5600,5580,1087
|
|
20240419,093500,338538030,5580,5570,5580,5570,2033
|
|
20240419,093400,327212090,5570,5570,5570,5570,5081
|
|
20240419,093300,298910920,5570,5570,5570,5570,188
|
|
20240419,093200,297863760,5580,5590,5590,5580,5140
|
|
20240419,093100,269165060,5580,5590,5600,5580,581
|
|
20240419,093000,265919040,5590,5590,5600,5590,3306
|
|
20240419,092900,247438490,5600,5600,5600,5590,2440
|
|
20240419,092800,233788560,5600,5600,5600,5600,611
|
|
20240419,092700,230366960,5600,5600,5600,5600,1020
|
|
20240419,092600,224654960,5610,5600,5610,5600,252
|
|
20240419,092500,223243260,5600,5610,5620,5600,3483
|
|
20240419,092400,203725620,5610,5600,5620,5600,952
|
|
20240419,092300,198383960,5610,5620,5620,5600,1540
|
|
20240419,092200,189746190,5620,5620,5620,5610,45
|
|
20240419,092100,189493500,5620,5610,5620,5600,4128
|
|
20240419,092000,166335590,5630,5630,5630,5620,12
|
|
20240419,091900,166268040,5630,5610,5630,5600,784
|
|
20240419,091800,161866020,5610,5610,5620,5610,2801
|
|
20240419,091700,146152340,5610,5610,5620,5610,62
|
|
20240419,091600,145804510,5630,5630,5630,5600,125
|
|
20240419,091500,145101770,5630,5640,5650,5610,1714
|
|
20240419,091400,135459060,5640,5620,5640,5620,298
|
|
20240419,091300,133781730,5630,5630,5630,5630,196
|
|
20240419,091200,132678250,5630,5630,5630,5620,561
|
|
20240419,091100,129520070,5610,5610,5630,5610,1303
|
|
20240419,091000,122197490,5610,5630,5630,5600,6299
|
|
20240419,090900,86895840,5640,5650,5650,5620,429
|
|
20240419,090800,84480300,5650,5660,5660,5640,1218
|
|
20240419,090700,77601130,5650,5650,5650,5650,595
|
|
20240419,090600,74239380,5670,5670,5670,5650,2144
|
|
20240419,090500,62121670,5670,5670,5670,5670,579
|
|
20240419,090400,58838740,5680,5680,5680,5670,2231
|
|
20240419,090300,46180280,5680,5690,5690,5680,1080
|
|
20240419,090200,40035610,5690,5710,5740,5690,1858
|
|
20240419,090100,29433270,5730,5700,5780,5700,2207
|
|
20240419,090000,16830670,5710,5770,5770,5710,2924
|