578 lines
27 KiB
CSV
578 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240419,183500,181575290,7500,7500,7500,7500,429
|
|
20240419,183400,181575290,7500,7500,7500,7500,0
|
|
20240419,183300,181575290,7500,7500,7500,7500,0
|
|
20240419,183200,181575290,7500,7500,7500,7500,0
|
|
20240419,183100,181575290,7500,7500,7500,7500,0
|
|
20240419,183000,181575290,7500,7500,7500,7500,0
|
|
20240419,182900,181575290,7500,7500,7500,7500,0
|
|
20240419,182800,181575290,7500,7500,7500,7500,0
|
|
20240419,182700,181575290,7500,7500,7500,7500,0
|
|
20240419,182600,181575290,7500,7500,7500,7500,0
|
|
20240419,182500,181575290,7500,7500,7500,7500,0
|
|
20240419,182400,181575290,7500,7500,7500,7500,0
|
|
20240419,182300,181575290,7500,7500,7500,7500,0
|
|
20240419,182200,181575290,7500,7500,7500,7500,0
|
|
20240419,182100,181575290,7500,7500,7500,7500,0
|
|
20240419,182000,181575290,7500,7500,7500,7500,0
|
|
20240419,181900,181575290,7500,7500,7500,7500,0
|
|
20240419,181800,181575290,7500,7500,7500,7500,0
|
|
20240419,181700,181575290,7500,7500,7500,7500,0
|
|
20240419,181600,181575290,7500,7500,7500,7500,0
|
|
20240419,181500,181575290,7500,7500,7500,7500,0
|
|
20240419,181400,181575290,7500,7500,7500,7500,0
|
|
20240419,181300,181575290,7500,7500,7500,7500,0
|
|
20240419,181200,181575290,7500,7500,7500,7500,0
|
|
20240419,181100,181575290,7500,7500,7500,7500,0
|
|
20240419,181000,181575290,7500,7500,7500,7500,0
|
|
20240419,180900,181575290,7500,7500,7500,7500,0
|
|
20240419,180800,181575290,7500,7500,7500,7500,0
|
|
20240419,180700,181575290,7500,7500,7500,7500,0
|
|
20240419,180600,181575290,7500,7500,7500,7500,0
|
|
20240419,180500,181575290,7500,7500,7500,7500,429
|
|
20240419,180400,181575290,7500,7500,7500,7500,0
|
|
20240419,180300,181575290,7500,7500,7500,7500,0
|
|
20240419,180200,181575290,7500,7500,7500,7500,0
|
|
20240419,180100,181575290,7500,7500,7500,7500,0
|
|
20240419,180000,181575290,7500,7500,7500,7500,0
|
|
20240419,175900,181575290,7500,7500,7500,7500,0
|
|
20240419,175800,181575290,7500,7500,7500,7500,0
|
|
20240419,175700,181575290,7500,7500,7500,7500,0
|
|
20240419,175600,181575290,7500,7500,7500,7500,0
|
|
20240419,175500,181575290,7500,7500,7500,7500,0
|
|
20240419,175400,181575290,7500,7500,7500,7500,0
|
|
20240419,175300,181575290,7500,7500,7500,7500,0
|
|
20240419,175200,181575290,7500,7500,7500,7500,0
|
|
20240419,175100,181575290,7500,7500,7500,7500,0
|
|
20240419,175000,181575290,7500,7500,7500,7500,0
|
|
20240419,174900,181575290,7500,7500,7500,7500,0
|
|
20240419,174800,181575290,7500,7500,7500,7500,0
|
|
20240419,174700,181575290,7500,7500,7500,7500,0
|
|
20240419,174600,181575290,7500,7500,7500,7500,0
|
|
20240419,174500,181575290,7500,7500,7500,7500,0
|
|
20240419,174400,181575290,7500,7500,7500,7500,0
|
|
20240419,174300,181575290,7500,7500,7500,7500,0
|
|
20240419,174200,181575290,7500,7500,7500,7500,0
|
|
20240419,174100,181575290,7500,7500,7500,7500,0
|
|
20240419,174000,181575290,7500,7500,7500,7500,0
|
|
20240419,173900,181575290,7500,7500,7500,7500,0
|
|
20240419,173800,181575290,7500,7500,7500,7500,0
|
|
20240419,173700,181575290,7500,7500,7500,7500,0
|
|
20240419,173600,181575290,7500,7500,7500,7500,0
|
|
20240419,173500,181575290,7500,7500,7500,7500,429
|
|
20240419,173400,181575290,7500,7500,7500,7500,0
|
|
20240419,173300,181575290,7500,7500,7500,7500,0
|
|
20240419,173200,181575290,7500,7500,7500,7500,0
|
|
20240419,173100,181575290,7500,7500,7500,7500,0
|
|
20240419,173000,181575290,7500,7500,7500,7500,0
|
|
20240419,172900,181575290,7500,7500,7500,7500,0
|
|
20240419,172800,181575290,7500,7500,7500,7500,0
|
|
20240419,172700,181575290,7500,7500,7500,7500,0
|
|
20240419,172600,181575290,7500,7500,7500,7500,0
|
|
20240419,172500,181575290,7500,7500,7500,7500,0
|
|
20240419,172400,181575290,7500,7500,7500,7500,0
|
|
20240419,172300,181575290,7500,7500,7500,7500,0
|
|
20240419,172200,181575290,7500,7500,7500,7500,0
|
|
20240419,172100,181575290,7500,7500,7500,7500,0
|
|
20240419,172000,181575290,7500,7500,7500,7500,0
|
|
20240419,171900,181575290,7500,7500,7500,7500,0
|
|
20240419,171800,181575290,7500,7500,7500,7500,0
|
|
20240419,171700,181575290,7500,7500,7500,7500,0
|
|
20240419,171600,181575290,7500,7500,7500,7500,0
|
|
20240419,171500,181575290,7500,7500,7500,7500,0
|
|
20240419,171400,181575290,7500,7500,7500,7500,0
|
|
20240419,171300,181575290,7500,7500,7500,7500,0
|
|
20240419,171200,181575290,7500,7500,7500,7500,0
|
|
20240419,171100,181575290,7500,7500,7500,7500,0
|
|
20240419,171000,181575290,7500,7500,7500,7500,0
|
|
20240419,170900,181575290,7500,7500,7500,7500,0
|
|
20240419,170800,181575290,7500,7500,7500,7500,0
|
|
20240419,170700,181575290,7500,7500,7500,7500,0
|
|
20240419,170600,181575290,7500,7500,7500,7500,0
|
|
20240419,170500,181575290,7500,7500,7500,7500,429
|
|
20240419,170400,181575290,7500,7500,7500,7500,0
|
|
20240419,170300,181575290,7500,7500,7500,7500,0
|
|
20240419,170200,181575290,7500,7500,7500,7500,0
|
|
20240419,170100,181575290,7500,7500,7500,7500,0
|
|
20240419,170000,181575290,7500,7500,7500,7500,0
|
|
20240419,165900,181575290,7500,7500,7500,7500,0
|
|
20240419,165800,181575290,7500,7500,7500,7500,0
|
|
20240419,165700,181575290,7500,7500,7500,7500,0
|
|
20240419,165600,181575290,7500,7500,7500,7500,0
|
|
20240419,165500,181575290,7500,7500,7500,7500,0
|
|
20240419,165400,181575290,7500,7500,7500,7500,0
|
|
20240419,165300,181575290,7500,7500,7500,7500,0
|
|
20240419,165200,181575290,7500,7500,7500,7500,0
|
|
20240419,165100,181575290,7500,7500,7500,7500,0
|
|
20240419,165000,181575290,7500,7500,7500,7500,0
|
|
20240419,164900,181575290,7500,7500,7500,7500,0
|
|
20240419,164800,181575290,7500,7500,7500,7500,0
|
|
20240419,164700,181575290,7500,7500,7500,7500,0
|
|
20240419,164600,181575290,7500,7500,7500,7500,0
|
|
20240419,164500,181575290,7500,7500,7500,7500,0
|
|
20240419,164400,181575290,7500,7500,7500,7500,0
|
|
20240419,164300,181575290,7500,7500,7500,7500,0
|
|
20240419,164200,181575290,7500,7500,7500,7500,0
|
|
20240419,164100,181575290,7500,7500,7500,7500,0
|
|
20240419,164000,181575290,7500,7500,7500,7500,0
|
|
20240419,163900,181575290,7500,7500,7500,7500,0
|
|
20240419,163800,181575290,7500,7500,7500,7500,0
|
|
20240419,163700,181575290,7500,7500,7500,7500,0
|
|
20240419,163600,181575290,7500,7500,7500,7500,0
|
|
20240419,163500,181575290,7500,7500,7500,7500,429
|
|
20240419,163400,181575290,7500,7500,7500,7500,0
|
|
20240419,163300,181575290,7500,7500,7500,7500,0
|
|
20240419,163200,181575290,7500,7500,7500,7500,0
|
|
20240419,163100,181575290,7500,7500,7500,7500,0
|
|
20240419,163000,181575290,7500,7500,7500,7500,0
|
|
20240419,162900,181575290,7500,7500,7500,7500,0
|
|
20240419,162800,181575290,7500,7500,7500,7500,0
|
|
20240419,162700,181575290,7500,7500,7500,7500,0
|
|
20240419,162600,181575290,7500,7500,7500,7500,0
|
|
20240419,162500,181575290,7500,7500,7500,7500,0
|
|
20240419,162400,181575290,7500,7500,7500,7500,0
|
|
20240419,162300,181575290,7500,7500,7500,7500,0
|
|
20240419,162200,181575290,7500,7500,7500,7500,0
|
|
20240419,162100,181575290,7500,7500,7500,7500,0
|
|
20240419,162000,181575290,7500,7500,7500,7500,0
|
|
20240419,161900,181575290,7500,7500,7500,7500,0
|
|
20240419,161800,181575290,7500,7500,7500,7500,0
|
|
20240419,161700,181575290,7500,7500,7500,7500,0
|
|
20240419,161600,181575290,7500,7500,7500,7500,0
|
|
20240419,161500,181575290,7500,7500,7500,7500,0
|
|
20240419,161400,181575290,7500,7500,7500,7500,0
|
|
20240419,161300,181575290,7500,7500,7500,7500,0
|
|
20240419,161200,181575290,7500,7500,7500,7500,0
|
|
20240419,161100,181575290,7500,7500,7500,7500,0
|
|
20240419,161000,181575290,7500,7500,7500,7500,0
|
|
20240419,160900,181575290,7500,7500,7500,7500,0
|
|
20240419,160800,181575290,7500,7500,7500,7500,0
|
|
20240419,160700,181575290,7500,7500,7500,7500,0
|
|
20240419,160600,181575290,7500,7500,7500,7500,0
|
|
20240419,160500,181575290,7500,7500,7500,7500,429
|
|
20240419,160400,181575290,7500,7500,7500,7500,0
|
|
20240419,160300,181575290,7500,7500,7500,7500,0
|
|
20240419,160200,181575290,7500,7500,7500,7500,0
|
|
20240419,160100,181575290,7500,7500,7500,7500,0
|
|
20240419,160000,181575290,7500,7500,7500,7500,0
|
|
20240419,155900,181575290,7500,7500,7500,7500,0
|
|
20240419,155800,181575290,7500,7500,7500,7500,0
|
|
20240419,155700,181575290,7500,7500,7500,7500,0
|
|
20240419,155600,181575290,7500,7500,7500,7500,0
|
|
20240419,155500,181575290,7500,7500,7500,7500,0
|
|
20240419,155400,181575290,7500,7500,7500,7500,0
|
|
20240419,155300,181575290,7500,7500,7500,7500,0
|
|
20240419,155200,181575290,7500,7500,7500,7500,0
|
|
20240419,155100,181575290,7500,7500,7500,7500,0
|
|
20240419,155000,181575290,7500,7500,7500,7500,0
|
|
20240419,154900,181575290,7500,7500,7500,7500,0
|
|
20240419,154800,181575290,7500,7500,7500,7500,0
|
|
20240419,154700,181575290,7500,7500,7500,7500,0
|
|
20240419,154600,181575290,7500,7500,7500,7500,0
|
|
20240419,154500,181575290,7500,7500,7500,7500,0
|
|
20240419,154400,181575290,7500,7500,7500,7500,0
|
|
20240419,154300,181575290,7500,7500,7500,7500,0
|
|
20240419,154200,181575290,7500,7500,7500,7500,0
|
|
20240419,154100,181575290,7500,7500,7500,7500,0
|
|
20240419,154000,181575290,7500,7500,7500,7500,0
|
|
20240419,153900,181575290,7500,7500,7500,7500,0
|
|
20240419,153800,181575290,7500,7500,7500,7500,0
|
|
20240419,153700,181575290,7500,7500,7500,7500,0
|
|
20240419,153600,181575290,7500,7500,7500,7500,0
|
|
20240419,153500,181575290,7500,7500,7500,7500,429
|
|
20240419,153400,181575290,7500,7500,7500,7500,0
|
|
20240419,153300,181575290,7500,7500,7500,7500,0
|
|
20240419,153200,181575290,7500,7500,7500,7500,0
|
|
20240419,153100,181575290,7500,7500,7500,7500,0
|
|
20240419,153000,181575290,7500,7500,7500,7500,429
|
|
20240419,152900,178357790,7480,7480,7480,7480,0
|
|
20240419,152800,178357790,7480,7480,7480,7480,0
|
|
20240419,152700,178357790,7480,7480,7480,7480,0
|
|
20240419,152600,178357790,7480,7480,7480,7480,0
|
|
20240419,152500,178357790,7480,7480,7480,7480,0
|
|
20240419,152400,178357790,7480,7480,7480,7480,0
|
|
20240419,152300,178357790,7480,7480,7480,7480,0
|
|
20240419,152200,178357790,7480,7480,7480,7480,0
|
|
20240419,152100,178357790,7480,7480,7480,7480,0
|
|
20240419,152000,178357790,7480,7480,7480,7480,0
|
|
20240419,151900,178357790,7480,7480,7480,7480,1
|
|
20240419,151800,178350310,7480,7480,7480,7480,11
|
|
20240419,151700,178268030,7480,7480,7480,7480,4
|
|
20240419,151600,178238110,7480,7480,7480,7480,10
|
|
20240419,151500,178163310,7450,7450,7450,7450,0
|
|
20240419,151400,178163310,7450,7460,7460,7450,140
|
|
20240419,151300,177120300,7450,7450,7450,7450,0
|
|
20240419,151200,177120300,7450,7450,7450,7450,48
|
|
20240419,151100,176762700,7470,7470,7470,7470,0
|
|
20240419,151000,176762700,7470,7470,7470,7470,0
|
|
20240419,150900,176762700,7470,7470,7470,7470,20
|
|
20240419,150800,176613300,7470,7470,7470,7470,4
|
|
20240419,150700,176583420,7470,7470,7470,7470,5
|
|
20240419,150600,176546070,7470,7470,7470,7470,4
|
|
20240419,150500,176516190,7470,7470,7470,7470,10
|
|
20240419,150400,176441490,7450,7460,7460,7450,14
|
|
20240419,150300,176337180,7470,7470,7470,7470,11
|
|
20240419,150200,176255010,7470,7470,7470,7470,5
|
|
20240419,150100,176217660,7470,7470,7470,7470,0
|
|
20240419,150000,176217660,7470,7480,7480,7470,24
|
|
20240419,145900,176038370,7480,7480,7480,7480,0
|
|
20240419,145800,176038370,7480,7470,7480,7450,356
|
|
20240419,145700,173382200,7480,7480,7480,7480,0
|
|
20240419,145600,173382200,7480,7480,7480,7480,1
|
|
20240419,145500,173374720,7480,7480,7480,7480,0
|
|
20240419,145400,173374720,7480,7480,7480,7480,0
|
|
20240419,145300,173374720,7480,7480,7480,7480,0
|
|
20240419,145200,173374720,7480,7480,7480,7480,21
|
|
20240419,145100,173217640,7490,7490,7490,7490,0
|
|
20240419,145000,173217640,7490,7490,7490,7490,0
|
|
20240419,144900,173217640,7490,7490,7490,7490,5
|
|
20240419,144800,173180190,7490,7490,7490,7490,0
|
|
20240419,144700,173180190,7490,7490,7490,7490,5
|
|
20240419,144600,173142740,7490,7490,7490,7490,0
|
|
20240419,144500,173142740,7490,7490,7490,7490,4
|
|
20240419,144400,173112780,7500,7500,7500,7500,0
|
|
20240419,144300,173112780,7500,7500,7500,7500,0
|
|
20240419,144200,173112780,7500,7500,7500,7500,0
|
|
20240419,144100,173112780,7500,7500,7500,7500,0
|
|
20240419,144000,173112780,7500,7500,7500,7500,0
|
|
20240419,143900,173112780,7500,7500,7500,7500,22
|
|
20240419,143800,172947780,7500,7500,7500,7500,0
|
|
20240419,143700,172947780,7500,7500,7500,7500,0
|
|
20240419,143600,172947780,7500,7500,7500,7500,0
|
|
20240419,143500,172947780,7500,7500,7500,7500,600
|
|
20240419,143400,168447780,7500,7500,7500,7500,20
|
|
20240419,143300,168297780,7500,7500,7500,7500,0
|
|
20240419,143200,168297780,7500,7500,7500,7500,183
|
|
20240419,143100,166925280,7500,7500,7500,7500,52
|
|
20240419,143000,166535280,7500,7480,7500,7480,695
|
|
20240419,142900,161325580,7480,7480,7480,7480,0
|
|
20240419,142800,161325580,7480,7480,7480,7480,0
|
|
20240419,142700,161325580,7480,7480,7480,7480,0
|
|
20240419,142600,161325580,7480,7480,7480,7480,1
|
|
20240419,142500,161318100,7480,7480,7480,7480,20
|
|
20240419,142400,161168500,7480,7480,7480,7480,0
|
|
20240419,142300,161168500,7480,7480,7480,7480,0
|
|
20240419,142200,161168500,7480,7480,7480,7480,77
|
|
20240419,142100,160592540,7470,7470,7470,7470,0
|
|
20240419,142000,160592540,7470,7470,7470,7470,0
|
|
20240419,141900,160592540,7470,7470,7470,7470,0
|
|
20240419,141800,160592540,7470,7470,7470,7470,9
|
|
20240419,141700,160525310,7480,7480,7480,7480,3
|
|
20240419,141600,160502870,7480,7480,7480,7480,0
|
|
20240419,141500,160502870,7480,7480,7480,7480,0
|
|
20240419,141400,160502870,7480,7480,7480,7480,26
|
|
20240419,141300,160308390,7480,7480,7480,7480,50
|
|
20240419,141200,159934390,7480,7480,7480,7480,0
|
|
20240419,141100,159934390,7480,7480,7480,7480,0
|
|
20240419,141000,159934390,7480,7480,7480,7480,0
|
|
20240419,140900,159934390,7480,7480,7480,7480,0
|
|
20240419,140800,159934390,7480,7480,7480,7480,33
|
|
20240419,140700,159687550,7490,7490,7490,7490,0
|
|
20240419,140600,159687550,7490,7490,7490,7490,0
|
|
20240419,140500,159687550,7490,7490,7490,7490,0
|
|
20240419,140400,159687550,7490,7490,7490,7490,0
|
|
20240419,140300,159687550,7490,7490,7490,7490,0
|
|
20240419,140200,159687550,7490,7490,7490,7490,0
|
|
20240419,140100,159687550,7490,7490,7490,7490,0
|
|
20240419,140000,159687550,7490,7490,7490,7490,0
|
|
20240419,135900,159687550,7490,7490,7490,7490,0
|
|
20240419,135800,159687550,7490,7480,7490,7480,539
|
|
20240419,135700,155652680,7470,7470,7470,7470,0
|
|
20240419,135600,155652680,7470,7470,7470,7470,0
|
|
20240419,135500,155652680,7470,7470,7470,7470,270
|
|
20240419,135400,153635780,7460,7460,7460,7460,0
|
|
20240419,135300,153635780,7460,7460,7460,7460,0
|
|
20240419,135200,153635780,7460,7460,7460,7460,184
|
|
20240419,135100,152263140,7460,7460,7460,7460,8
|
|
20240419,135000,152203460,7460,7460,7460,7460,1
|
|
20240419,134900,152196000,7460,7460,7460,7460,0
|
|
20240419,134800,152196000,7460,7460,7460,7460,0
|
|
20240419,134700,152196000,7460,7460,7460,7460,0
|
|
20240419,134600,152196000,7460,7460,7460,7460,0
|
|
20240419,134500,152196000,7460,7460,7460,7460,18
|
|
20240419,134400,152061720,7460,7460,7460,7460,0
|
|
20240419,134300,152061720,7460,7460,7460,7460,0
|
|
20240419,134200,152061720,7460,7460,7460,7460,0
|
|
20240419,134100,152061720,7460,7460,7460,7460,0
|
|
20240419,134000,152061720,7460,7460,7460,7460,0
|
|
20240419,133900,152061720,7460,7460,7460,7460,0
|
|
20240419,133800,152061720,7460,7460,7460,7460,0
|
|
20240419,133700,152061720,7460,7460,7460,7460,5
|
|
20240419,133600,152024420,7460,7460,7460,7460,0
|
|
20240419,133500,152024420,7460,7460,7460,7460,104
|
|
20240419,133400,151248580,7460,7460,7460,7460,27
|
|
20240419,133300,151047160,7460,7460,7460,7460,0
|
|
20240419,133200,151047160,7460,7460,7460,7460,0
|
|
20240419,133100,151047160,7460,7460,7460,7460,0
|
|
20240419,133000,151047160,7460,7460,7460,7460,0
|
|
20240419,132900,151047160,7460,7460,7460,7460,0
|
|
20240419,132800,151047160,7460,7460,7460,7460,0
|
|
20240419,132700,151047160,7460,7460,7460,7460,0
|
|
20240419,132600,151047160,7460,7460,7460,7460,0
|
|
20240419,132500,151047160,7460,7460,7460,7460,0
|
|
20240419,132400,151047160,7460,7460,7460,7460,1
|
|
20240419,132300,151039700,7460,7460,7460,7460,0
|
|
20240419,132200,151039700,7460,7460,7460,7460,3
|
|
20240419,132100,151017320,7460,7460,7460,7460,10
|
|
20240419,132000,150942720,7460,7460,7460,7460,0
|
|
20240419,131900,150942720,7460,7460,7460,7460,0
|
|
20240419,131800,150942720,7460,7460,7460,7460,8
|
|
20240419,131700,150883040,7460,7460,7460,7460,0
|
|
20240419,131600,150883040,7460,7460,7460,7460,0
|
|
20240419,131500,150883040,7460,7460,7460,7460,0
|
|
20240419,131400,150883040,7460,7460,7460,7460,0
|
|
20240419,131300,150883040,7460,7460,7460,7460,0
|
|
20240419,131200,150883040,7460,7460,7460,7460,0
|
|
20240419,131100,150883040,7460,7460,7460,7460,1
|
|
20240419,131000,150875580,7460,7460,7460,7460,0
|
|
20240419,130900,150875580,7460,7460,7460,7460,0
|
|
20240419,130800,150875580,7460,7460,7460,7460,0
|
|
20240419,130700,150875580,7460,7460,7460,7460,0
|
|
20240419,130600,150875580,7460,7460,7460,7460,0
|
|
20240419,130500,150875580,7460,7460,7460,7460,159
|
|
20240419,130400,149689440,7460,7460,7460,7460,5
|
|
20240419,130300,149652140,7450,7450,7450,7450,0
|
|
20240419,130200,149652140,7450,7450,7450,7450,10
|
|
20240419,130100,149577640,7460,7460,7460,7460,0
|
|
20240419,130000,149577640,7460,7460,7460,7460,20
|
|
20240419,125900,149428440,7460,7460,7460,7460,15
|
|
20240419,125800,149316540,7460,7460,7460,7460,8
|
|
20240419,125700,149256860,7450,7450,7450,7450,0
|
|
20240419,125600,149256860,7450,7450,7450,7450,0
|
|
20240419,125500,149256860,7450,7450,7450,7450,1
|
|
20240419,125400,149249410,7450,7450,7450,7450,188
|
|
20240419,125300,147848810,7450,7450,7450,7450,0
|
|
20240419,125200,147848810,7450,7450,7450,7450,1
|
|
20240419,125100,147841360,7450,7450,7450,7450,0
|
|
20240419,125000,147841360,7450,7450,7450,7450,26
|
|
20240419,124900,147647660,7450,7440,7450,7440,10
|
|
20240419,124800,147573170,7420,7420,7420,7420,0
|
|
20240419,124700,147573170,7420,7420,7420,7420,0
|
|
20240419,124600,147573170,7420,7420,7420,7420,0
|
|
20240419,124500,147573170,7420,7420,7420,7420,0
|
|
20240419,124400,147573170,7420,7420,7420,7420,0
|
|
20240419,124300,147573170,7420,7420,7420,7420,0
|
|
20240419,124200,147573170,7420,7420,7420,7420,0
|
|
20240419,124100,147573170,7420,7430,7430,7420,20
|
|
20240419,124000,147424740,7450,7450,7450,7450,110
|
|
20240419,123900,146605240,7450,7450,7450,7450,20
|
|
20240419,123800,146456240,7450,7450,7450,7450,0
|
|
20240419,123700,146456240,7450,7450,7450,7450,0
|
|
20240419,123600,146456240,7450,7450,7450,7450,0
|
|
20240419,123500,146456240,7450,7450,7450,7450,1
|
|
20240419,123400,146448790,7450,7450,7450,7450,26
|
|
20240419,123300,146255090,7450,7450,7450,7450,0
|
|
20240419,123200,146255090,7450,7450,7450,7450,0
|
|
20240419,123100,146255090,7450,7450,7450,7450,5
|
|
20240419,123000,146217840,7440,7440,7440,7440,375
|
|
20240419,122900,143427840,7440,7430,7440,7430,289
|
|
20240419,122800,141278200,7430,7430,7430,7430,0
|
|
20240419,122700,141278200,7430,7430,7430,7430,1
|
|
20240419,122600,141270770,7430,7430,7430,7430,0
|
|
20240419,122500,141270770,7430,7430,7430,7430,0
|
|
20240419,122400,141270770,7430,7430,7430,7430,0
|
|
20240419,122300,141270770,7430,7430,7430,7430,6
|
|
20240419,122200,141226190,7420,7420,7420,7420,10
|
|
20240419,122100,141151990,7420,7420,7420,7420,0
|
|
20240419,122000,141151990,7420,7420,7420,7420,400
|
|
20240419,121900,138183990,7410,7410,7410,7410,0
|
|
20240419,121800,138183990,7410,7410,7410,7410,0
|
|
20240419,121700,138183990,7410,7410,7410,7410,0
|
|
20240419,121600,138183990,7410,7410,7410,7410,0
|
|
20240419,121500,138183990,7410,7410,7410,7410,0
|
|
20240419,121400,138183990,7410,7410,7410,7410,0
|
|
20240419,121300,138183990,7410,7410,7410,7410,0
|
|
20240419,121200,138183990,7410,7410,7410,7410,0
|
|
20240419,121100,138183990,7410,7410,7410,7410,4
|
|
20240419,121000,138154350,7410,7410,7410,7410,1
|
|
20240419,120900,138146940,7410,7410,7410,7410,0
|
|
20240419,120800,138146940,7410,7410,7410,7410,1001
|
|
20240419,120700,130729530,7410,7410,7410,7410,1
|
|
20240419,120600,130722120,7410,7410,7410,7410,0
|
|
20240419,120500,130722120,7410,7410,7410,7410,506
|
|
20240419,120400,126972660,7410,7410,7410,7410,2
|
|
20240419,120300,126957840,7410,7410,7410,7410,1
|
|
20240419,120200,126950430,7380,7380,7380,7380,0
|
|
20240419,120100,126950430,7380,7380,7380,7380,0
|
|
20240419,120000,126950430,7380,7380,7380,7380,0
|
|
20240419,115900,126950430,7380,7380,7380,7380,62
|
|
20240419,115800,126492870,7380,7380,7380,7380,31
|
|
20240419,115700,126264090,7380,7380,7380,7380,0
|
|
20240419,115600,126264090,7380,7380,7380,7380,7
|
|
20240419,115500,126212430,7380,7370,7380,7370,21
|
|
20240419,115400,126057460,7370,7370,7370,7370,0
|
|
20240419,115300,126057460,7370,7370,7370,7370,147
|
|
20240419,115200,124974070,7380,7380,7380,7380,10
|
|
20240419,115100,124900270,7370,7380,7380,7370,383
|
|
20240419,115000,122077290,7370,7370,7370,7370,6
|
|
20240419,114900,122033070,7370,7370,7370,7370,1005
|
|
20240419,114800,114626220,7380,7370,7380,7370,9
|
|
20240419,114700,114559860,7380,7370,7380,7370,11
|
|
20240419,114600,114478730,7380,7380,7380,7370,42
|
|
20240419,114500,114168830,7380,7380,7380,7370,41
|
|
20240419,114400,113866310,7370,7370,7370,7370,5
|
|
20240419,114300,113829460,7370,7370,7370,7370,6
|
|
20240419,114200,113785240,7370,7380,7380,7370,43
|
|
20240419,114100,113467960,7380,7380,7380,7380,6
|
|
20240419,114000,113423680,7380,7370,7380,7370,7
|
|
20240419,113900,113372070,7380,7380,7380,7380,4
|
|
20240419,113800,113342550,7380,7380,7380,7380,18
|
|
20240419,113700,113209710,7380,7380,7380,7380,5
|
|
20240419,113600,113172810,7380,7380,7380,7380,6
|
|
20240419,113500,113128530,7370,7390,7390,7370,16
|
|
20240419,113400,113010410,7390,7370,7390,7370,10
|
|
20240419,113300,112936610,7380,7390,7390,7380,674
|
|
20240419,113200,107962450,7420,7420,7420,7380,12
|
|
20240419,113100,107873650,7390,7390,7390,7390,6
|
|
20240419,113000,107829310,7390,7390,7390,7390,5
|
|
20240419,112900,107792360,7390,7400,7400,7390,122
|
|
20240419,112800,106890720,7400,7400,7400,7390,148
|
|
20240419,112700,105796450,7400,7400,7400,7400,5
|
|
20240419,112600,105759450,7390,7390,7390,7390,10
|
|
20240419,112500,105685550,7390,7390,7390,7390,6
|
|
20240419,112400,105641210,7390,7400,7400,7390,512
|
|
20240419,112300,101857510,7390,7410,7410,7390,2005
|
|
20240419,112200,87036220,7410,7410,7410,7410,106
|
|
20240419,112100,86250760,7430,7410,7430,7410,20
|
|
20240419,112000,86102280,7410,7410,7410,7410,5
|
|
20240419,111900,86065230,7410,7410,7410,7410,6
|
|
20240419,111800,86020770,7410,7410,7410,7410,6
|
|
20240419,111700,85976310,7430,7430,7430,7430,1
|
|
20240419,111600,85968880,7410,7430,7430,7410,31
|
|
20240419,111500,85738650,7410,7430,7430,7410,186
|
|
20240419,111400,84358440,7430,7440,7450,7430,533
|
|
20240419,111300,80397010,7440,7440,7440,7440,6
|
|
20240419,111200,80352370,7440,7440,7440,7440,5
|
|
20240419,111100,80315170,7440,7440,7440,7440,6
|
|
20240419,111000,80270530,7440,7440,7440,7440,6
|
|
20240419,110900,80225890,7440,7440,7440,7440,5
|
|
20240419,110800,80188690,7440,7440,7440,7440,6
|
|
20240419,110700,80144050,7430,7430,7430,7430,6
|
|
20240419,110600,80099470,7430,7430,7430,7430,6
|
|
20240419,110500,80054890,7430,7450,7450,7430,4793
|
|
20240419,110400,44353870,7460,7460,7460,7450,18
|
|
20240419,110300,44219650,7460,7460,7460,7460,1
|
|
20240419,110200,44212190,7460,7460,7460,7460,5
|
|
20240419,110100,44174890,7450,7460,7460,7450,354
|
|
20240419,110000,41535770,7460,7460,7460,7460,97
|
|
20240419,105900,40812150,7460,7460,7460,7460,5
|
|
20240419,105800,40774850,7460,7460,7460,7460,6
|
|
20240419,105700,40730090,7460,7460,7460,7460,50
|
|
20240419,105600,40357090,7450,7460,7460,7450,106
|
|
20240419,105500,39566390,7450,7460,7460,7450,6
|
|
20240419,105400,39521680,7450,7450,7450,7450,441
|
|
20240419,105300,36236230,7450,7460,7460,7450,28
|
|
20240419,105200,36027410,7450,7450,7450,7450,5
|
|
20240419,105100,35990160,7450,7450,7450,7450,506
|
|
20240419,105000,32220460,7450,7460,7460,7450,33
|
|
20240419,104900,31974340,7460,7460,7460,7460,0
|
|
20240419,104800,31974340,7460,7460,7460,7460,0
|
|
20240419,104700,31974340,7460,7460,7460,7460,4
|
|
20240419,104600,31944500,7460,7460,7460,7460,7
|
|
20240419,104500,31892280,7450,7450,7450,7450,700
|
|
20240419,104400,26677280,7460,7460,7460,7460,3
|
|
20240419,104300,26654900,7450,7460,7460,7450,105
|
|
20240419,104200,25872600,7460,7460,7460,7460,5
|
|
20240419,104100,25835300,7450,7450,7450,7450,0
|
|
20240419,104000,25835300,7450,7450,7450,7450,0
|
|
20240419,103900,25835300,7450,7450,7450,7450,0
|
|
20240419,103800,25835300,7450,7450,7450,7450,21
|
|
20240419,103700,25678850,7460,7460,7460,7460,0
|
|
20240419,103600,25678850,7460,7460,7460,7460,294
|
|
20240419,103500,23485610,7470,7470,7470,7470,2
|
|
20240419,103400,23470670,7470,7470,7470,7470,0
|
|
20240419,103300,23470670,7470,7470,7470,7470,0
|
|
20240419,103200,23470670,7470,7470,7470,7470,0
|
|
20240419,103100,23470670,7470,7470,7470,7470,17
|
|
20240419,103000,23343680,7460,7460,7460,7460,18
|
|
20240419,102900,23209400,7460,7460,7460,7460,1
|
|
20240419,102800,23201940,7470,7470,7470,7470,0
|
|
20240419,102700,23201940,7470,7470,7470,7470,99
|
|
20240419,102600,22462410,7470,7470,7470,7470,0
|
|
20240419,102500,22462410,7470,7470,7470,7470,10
|
|
20240419,102400,22387710,7460,7460,7460,7460,0
|
|
20240419,102300,22387710,7460,7460,7460,7460,0
|
|
20240419,102200,22387710,7460,7460,7460,7460,2
|
|
20240419,102100,22372790,7470,7470,7470,7470,0
|
|
20240419,102000,22372790,7470,7470,7470,7470,309
|
|
20240419,101900,20064560,7490,7490,7490,7490,0
|
|
20240419,101800,20064560,7490,7490,7490,7490,0
|
|
20240419,101700,20064560,7490,7490,7490,7490,0
|
|
20240419,101600,20064560,7490,7490,7490,7490,0
|
|
20240419,101500,20064560,7490,7490,7490,7490,5
|
|
20240419,101400,20027110,7490,7490,7490,7490,0
|
|
20240419,101300,20027110,7490,7490,7490,7490,0
|
|
20240419,101200,20027110,7490,7490,7490,7490,0
|
|
20240419,101100,20027110,7490,7490,7490,7490,0
|
|
20240419,101000,20027110,7490,7490,7490,7490,5
|
|
20240419,100900,19989660,7490,7490,7490,7490,0
|
|
20240419,100800,19989660,7490,7490,7490,7490,644
|
|
20240419,100700,15166100,7490,7490,7490,7490,120
|
|
20240419,100600,14267300,7490,7490,7490,7490,0
|
|
20240419,100500,14267300,7490,7490,7490,7490,0
|
|
20240419,100400,14267300,7490,7490,7490,7490,1
|
|
20240419,100300,14259810,7490,7490,7490,7490,0
|
|
20240419,100200,14259810,7490,7490,7490,7490,0
|
|
20240419,100100,14259810,7490,7490,7490,7490,1
|
|
20240419,100000,14252320,7480,7480,7480,7480,0
|
|
20240419,095900,14252320,7480,7490,7490,7480,18
|
|
20240419,095800,14117520,7480,7480,7480,7480,0
|
|
20240419,095700,14117520,7480,7480,7480,7480,56
|
|
20240419,095600,13698640,7490,7490,7490,7490,10
|
|
20240419,095500,13623740,7490,7490,7490,7490,0
|
|
20240419,095400,13623740,7490,7490,7490,7490,0
|
|
20240419,095300,13623740,7490,7490,7490,7490,25
|
|
20240419,095200,13436490,7480,7480,7480,7480,1
|
|
20240419,095100,13429010,7480,7470,7480,7470,3
|
|
20240419,095000,13406580,7470,7470,7470,7470,0
|
|
20240419,094900,13406580,7470,7470,7470,7470,2
|
|
20240419,094800,13391640,7440,7440,7440,7440,0
|
|
20240419,094700,13391640,7440,7440,7440,7440,0
|
|
20240419,094600,13391640,7440,7440,7440,7440,0
|
|
20240419,094500,13391640,7440,7440,7440,7440,0
|
|
20240419,094400,13391640,7440,7450,7450,7440,25
|
|
20240419,094300,13205490,7470,7470,7470,7470,0
|
|
20240419,094200,13205490,7470,7470,7470,7470,1
|
|
20240419,094100,13198020,7470,7470,7470,7470,4
|
|
20240419,094000,13168140,7470,7470,7470,7470,2
|
|
20240419,093900,13153200,7470,7470,7470,7470,0
|
|
20240419,093800,13153200,7470,7470,7470,7470,0
|
|
20240419,093700,13153200,7470,7460,7470,7460,14
|
|
20240419,093600,13048750,7440,7450,7450,7440,623
|
|
20240419,093500,8410070,7450,7450,7450,7450,82
|
|
20240419,093400,7799170,7440,7440,7440,7440,1
|
|
20240419,093300,7791730,7450,7450,7450,7450,7
|
|
20240419,093200,7739580,7450,7450,7450,7450,52
|
|
20240419,093100,7352180,7450,7450,7450,7450,8
|
|
20240419,093000,7292580,7450,7450,7450,7450,3
|
|
20240419,092900,7270230,7450,7450,7450,7450,0
|
|
20240419,092800,7270230,7450,7450,7450,7450,0
|
|
20240419,092700,7270230,7450,7450,7460,7440,213
|
|
20240419,092600,5683670,7450,7450,7450,7450,23
|
|
20240419,092500,5512320,7460,7460,7460,7460,1
|
|
20240419,092400,5504860,7460,7460,7460,7460,111
|
|
20240419,092300,4676800,7460,7460,7460,7460,0
|
|
20240419,092200,4676800,7460,7460,7460,7460,64
|
|
20240419,092100,4199360,7470,7470,7470,7470,23
|
|
20240419,092000,4027550,7470,7470,7470,7470,0
|
|
20240419,091900,4027550,7470,7470,7470,7470,20
|
|
20240419,091800,3878150,7470,7470,7470,7470,1
|
|
20240419,091700,3870680,7470,7470,7470,7470,0
|
|
20240419,091600,3870680,7470,7470,7470,7470,0
|
|
20240419,091500,3870680,7470,7470,7470,7470,10
|
|
20240419,091400,3795980,7470,7470,7470,7470,5
|
|
20240419,091300,3758630,7460,7470,7470,7460,42
|
|
20240419,091200,3445290,7470,7470,7470,7470,16
|
|
20240419,091100,3325770,7470,7470,7470,7470,0
|
|
20240419,091000,3325770,7470,7470,7470,7470,8
|
|
20240419,090900,3266010,7460,7470,7470,7460,135
|
|
20240419,090800,2258860,7470,7470,7470,7470,64
|
|
20240419,090700,1780780,7470,7470,7470,7470,100
|
|
20240419,090600,1033780,7470,7470,7470,7470,0
|
|
20240419,090500,1033780,7470,7490,7500,7470,94
|
|
20240419,090400,330480,7500,7500,7500,7500,1
|
|
20240419,090300,322980,7500,7500,7500,7500,1
|
|
20240419,090200,315480,7500,7500,7500,7500,2
|
|
20240419,090100,300480,7500,7500,7500,7500,13
|
|
20240419,090000,202980,7500,7520,7520,7500,27
|