578 lines
27 KiB
CSV
578 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240419,183500,264210355,3685,3685,3685,3685,1872
|
|
20240419,183400,264210355,3685,3685,3685,3685,0
|
|
20240419,183300,264210355,3685,3685,3685,3685,0
|
|
20240419,183200,264210355,3685,3685,3685,3685,0
|
|
20240419,183100,264210355,3685,3685,3685,3685,0
|
|
20240419,183000,264210355,3685,3685,3685,3685,0
|
|
20240419,182900,264210355,3685,3685,3685,3685,0
|
|
20240419,182800,264210355,3685,3685,3685,3685,0
|
|
20240419,182700,264210355,3685,3685,3685,3685,0
|
|
20240419,182600,264210355,3685,3685,3685,3685,0
|
|
20240419,182500,264210355,3685,3685,3685,3685,0
|
|
20240419,182400,264210355,3685,3685,3685,3685,0
|
|
20240419,182300,264210355,3685,3685,3685,3685,0
|
|
20240419,182200,264210355,3685,3685,3685,3685,0
|
|
20240419,182100,264210355,3685,3685,3685,3685,0
|
|
20240419,182000,264210355,3685,3685,3685,3685,0
|
|
20240419,181900,264210355,3685,3685,3685,3685,0
|
|
20240419,181800,264210355,3685,3685,3685,3685,0
|
|
20240419,181700,264210355,3685,3685,3685,3685,0
|
|
20240419,181600,264210355,3685,3685,3685,3685,0
|
|
20240419,181500,264210355,3685,3685,3685,3685,0
|
|
20240419,181400,264210355,3685,3685,3685,3685,0
|
|
20240419,181300,264210355,3685,3685,3685,3685,0
|
|
20240419,181200,264210355,3685,3685,3685,3685,0
|
|
20240419,181100,264210355,3685,3685,3685,3685,0
|
|
20240419,181000,264210355,3685,3685,3685,3685,0
|
|
20240419,180900,264210355,3685,3685,3685,3685,0
|
|
20240419,180800,264210355,3685,3685,3685,3685,0
|
|
20240419,180700,264210355,3685,3685,3685,3685,0
|
|
20240419,180600,264210355,3685,3685,3685,3685,0
|
|
20240419,180500,264210355,3685,3685,3685,3685,1872
|
|
20240419,180400,264210355,3685,3685,3685,3685,0
|
|
20240419,180300,264210355,3685,3685,3685,3685,0
|
|
20240419,180200,264210355,3685,3685,3685,3685,0
|
|
20240419,180100,264210355,3685,3685,3685,3685,0
|
|
20240419,180000,264210355,3685,3685,3685,3685,0
|
|
20240419,175900,264210355,3685,3685,3685,3685,0
|
|
20240419,175800,264210355,3685,3685,3685,3685,0
|
|
20240419,175700,264210355,3685,3685,3685,3685,0
|
|
20240419,175600,264210355,3685,3685,3685,3685,0
|
|
20240419,175500,264210355,3685,3685,3685,3685,0
|
|
20240419,175400,264210355,3685,3685,3685,3685,0
|
|
20240419,175300,264210355,3685,3685,3685,3685,0
|
|
20240419,175200,264210355,3685,3685,3685,3685,0
|
|
20240419,175100,264210355,3685,3685,3685,3685,0
|
|
20240419,175000,264210355,3685,3685,3685,3685,0
|
|
20240419,174900,264210355,3685,3685,3685,3685,0
|
|
20240419,174800,264210355,3685,3685,3685,3685,0
|
|
20240419,174700,264210355,3685,3685,3685,3685,0
|
|
20240419,174600,264210355,3685,3685,3685,3685,0
|
|
20240419,174500,264210355,3685,3685,3685,3685,0
|
|
20240419,174400,264210355,3685,3685,3685,3685,0
|
|
20240419,174300,264210355,3685,3685,3685,3685,0
|
|
20240419,174200,264210355,3685,3685,3685,3685,0
|
|
20240419,174100,264210355,3685,3685,3685,3685,0
|
|
20240419,174000,264210355,3685,3685,3685,3685,0
|
|
20240419,173900,264210355,3685,3685,3685,3685,0
|
|
20240419,173800,264210355,3685,3685,3685,3685,0
|
|
20240419,173700,264210355,3685,3685,3685,3685,0
|
|
20240419,173600,264210355,3685,3685,3685,3685,0
|
|
20240419,173500,264210355,3685,3685,3685,3685,1872
|
|
20240419,173400,264210355,3685,3685,3685,3685,0
|
|
20240419,173300,264210355,3685,3685,3685,3685,0
|
|
20240419,173200,264210355,3685,3685,3685,3685,0
|
|
20240419,173100,264210355,3685,3685,3685,3685,0
|
|
20240419,173000,264210355,3685,3685,3685,3685,0
|
|
20240419,172900,264210355,3685,3685,3685,3685,0
|
|
20240419,172800,264210355,3685,3685,3685,3685,0
|
|
20240419,172700,264210355,3685,3685,3685,3685,0
|
|
20240419,172600,264210355,3685,3685,3685,3685,0
|
|
20240419,172500,264210355,3685,3685,3685,3685,0
|
|
20240419,172400,264210355,3685,3685,3685,3685,0
|
|
20240419,172300,264210355,3685,3685,3685,3685,0
|
|
20240419,172200,264210355,3685,3685,3685,3685,0
|
|
20240419,172100,264210355,3685,3685,3685,3685,0
|
|
20240419,172000,264210355,3685,3685,3685,3685,0
|
|
20240419,171900,264210355,3685,3685,3685,3685,0
|
|
20240419,171800,264210355,3685,3685,3685,3685,0
|
|
20240419,171700,264210355,3685,3685,3685,3685,0
|
|
20240419,171600,264210355,3685,3685,3685,3685,0
|
|
20240419,171500,264210355,3685,3685,3685,3685,0
|
|
20240419,171400,264210355,3685,3685,3685,3685,0
|
|
20240419,171300,264210355,3685,3685,3685,3685,0
|
|
20240419,171200,264210355,3685,3685,3685,3685,0
|
|
20240419,171100,264210355,3685,3685,3685,3685,0
|
|
20240419,171000,264210355,3685,3685,3685,3685,0
|
|
20240419,170900,264210355,3685,3685,3685,3685,0
|
|
20240419,170800,264210355,3685,3685,3685,3685,0
|
|
20240419,170700,264210355,3685,3685,3685,3685,0
|
|
20240419,170600,264210355,3685,3685,3685,3685,0
|
|
20240419,170500,264210355,3685,3685,3685,3685,1872
|
|
20240419,170400,264210355,3685,3685,3685,3685,0
|
|
20240419,170300,264210355,3685,3685,3685,3685,0
|
|
20240419,170200,264210355,3685,3685,3685,3685,0
|
|
20240419,170100,264210355,3685,3685,3685,3685,0
|
|
20240419,170000,264210355,3685,3685,3685,3685,0
|
|
20240419,165900,264210355,3685,3685,3685,3685,0
|
|
20240419,165800,264210355,3685,3685,3685,3685,0
|
|
20240419,165700,264210355,3685,3685,3685,3685,0
|
|
20240419,165600,264210355,3685,3685,3685,3685,0
|
|
20240419,165500,264210355,3685,3685,3685,3685,0
|
|
20240419,165400,264210355,3685,3685,3685,3685,0
|
|
20240419,165300,264210355,3685,3685,3685,3685,0
|
|
20240419,165200,264210355,3685,3685,3685,3685,0
|
|
20240419,165100,264210355,3685,3685,3685,3685,0
|
|
20240419,165000,264210355,3685,3685,3685,3685,0
|
|
20240419,164900,264210355,3685,3685,3685,3685,0
|
|
20240419,164800,264210355,3685,3685,3685,3685,0
|
|
20240419,164700,264210355,3685,3685,3685,3685,0
|
|
20240419,164600,264210355,3685,3685,3685,3685,0
|
|
20240419,164500,264210355,3685,3685,3685,3685,0
|
|
20240419,164400,264210355,3685,3685,3685,3685,0
|
|
20240419,164300,264210355,3685,3685,3685,3685,0
|
|
20240419,164200,264210355,3685,3685,3685,3685,0
|
|
20240419,164100,264210355,3685,3685,3685,3685,0
|
|
20240419,164000,264210355,3685,3685,3685,3685,0
|
|
20240419,163900,264210355,3685,3685,3685,3685,0
|
|
20240419,163800,264210355,3685,3685,3685,3685,0
|
|
20240419,163700,264210355,3685,3685,3685,3685,0
|
|
20240419,163600,264210355,3685,3685,3685,3685,0
|
|
20240419,163500,264210355,3685,3685,3685,3685,1872
|
|
20240419,163400,264210355,3685,3685,3685,3685,0
|
|
20240419,163300,264210355,3685,3685,3685,3685,0
|
|
20240419,163200,264210355,3685,3685,3685,3685,0
|
|
20240419,163100,264210355,3685,3685,3685,3685,0
|
|
20240419,163000,264210355,3685,3685,3685,3685,0
|
|
20240419,162900,264210355,3685,3685,3685,3685,0
|
|
20240419,162800,264210355,3685,3685,3685,3685,0
|
|
20240419,162700,264210355,3685,3685,3685,3685,0
|
|
20240419,162600,264210355,3685,3685,3685,3685,0
|
|
20240419,162500,264210355,3685,3685,3685,3685,0
|
|
20240419,162400,264210355,3685,3685,3685,3685,0
|
|
20240419,162300,264210355,3685,3685,3685,3685,0
|
|
20240419,162200,264210355,3685,3685,3685,3685,0
|
|
20240419,162100,264210355,3685,3685,3685,3685,0
|
|
20240419,162000,264210355,3685,3685,3685,3685,0
|
|
20240419,161900,264210355,3685,3685,3685,3685,0
|
|
20240419,161800,264210355,3685,3685,3685,3685,0
|
|
20240419,161700,264210355,3685,3685,3685,3685,0
|
|
20240419,161600,264210355,3685,3685,3685,3685,0
|
|
20240419,161500,264210355,3685,3685,3685,3685,0
|
|
20240419,161400,264210355,3685,3685,3685,3685,0
|
|
20240419,161300,264210355,3685,3685,3685,3685,0
|
|
20240419,161200,264210355,3685,3685,3685,3685,0
|
|
20240419,161100,264210355,3685,3685,3685,3685,0
|
|
20240419,161000,264210355,3685,3685,3685,3685,0
|
|
20240419,160900,264210355,3685,3685,3685,3685,0
|
|
20240419,160800,264210355,3685,3685,3685,3685,0
|
|
20240419,160700,264210355,3685,3685,3685,3685,0
|
|
20240419,160600,264210355,3685,3685,3685,3685,0
|
|
20240419,160500,264210355,3685,3685,3685,3685,1872
|
|
20240419,160400,264210355,3685,3685,3685,3685,0
|
|
20240419,160300,264210355,3685,3685,3685,3685,0
|
|
20240419,160200,264210355,3685,3685,3685,3685,0
|
|
20240419,160100,264210355,3685,3685,3685,3685,0
|
|
20240419,160000,264210355,3685,3685,3685,3685,0
|
|
20240419,155900,264210355,3685,3685,3685,3685,0
|
|
20240419,155800,264210355,3685,3685,3685,3685,0
|
|
20240419,155700,264210355,3685,3685,3685,3685,0
|
|
20240419,155600,264210355,3685,3685,3685,3685,0
|
|
20240419,155500,264210355,3685,3685,3685,3685,0
|
|
20240419,155400,264210355,3685,3685,3685,3685,0
|
|
20240419,155300,264210355,3685,3685,3685,3685,0
|
|
20240419,155200,264210355,3685,3685,3685,3685,0
|
|
20240419,155100,264210355,3685,3685,3685,3685,0
|
|
20240419,155000,264210355,3685,3685,3685,3685,0
|
|
20240419,154900,264210355,3685,3685,3685,3685,0
|
|
20240419,154800,264210355,3685,3685,3685,3685,0
|
|
20240419,154700,264210355,3685,3685,3685,3685,0
|
|
20240419,154600,264210355,3685,3685,3685,3685,0
|
|
20240419,154500,264210355,3685,3685,3685,3685,0
|
|
20240419,154400,264210355,3685,3685,3685,3685,0
|
|
20240419,154300,264210355,3685,3685,3685,3685,0
|
|
20240419,154200,264210355,3685,3685,3685,3685,0
|
|
20240419,154100,264210355,3685,3685,3685,3685,0
|
|
20240419,154000,264210355,3685,3685,3685,3685,0
|
|
20240419,153900,264210355,3685,3685,3685,3685,0
|
|
20240419,153800,264210355,3685,3685,3685,3685,0
|
|
20240419,153700,264210355,3685,3685,3685,3685,0
|
|
20240419,153600,264210355,3685,3685,3685,3685,0
|
|
20240419,153500,264210355,3685,3685,3685,3685,1872
|
|
20240419,153400,264210355,3685,3685,3685,3685,0
|
|
20240419,153300,264210355,3685,3685,3685,3685,0
|
|
20240419,153200,264210355,3685,3685,3685,3685,0
|
|
20240419,153100,264210355,3685,3685,3685,3685,0
|
|
20240419,153000,264210355,3685,3685,3685,3685,1872
|
|
20240419,152900,257312035,3680,3680,3680,3680,0
|
|
20240419,152800,257312035,3680,3680,3680,3680,0
|
|
20240419,152700,257312035,3680,3680,3680,3680,0
|
|
20240419,152600,257312035,3680,3680,3680,3680,0
|
|
20240419,152500,257312035,3680,3680,3680,3680,0
|
|
20240419,152400,257312035,3680,3680,3680,3680,0
|
|
20240419,152300,257312035,3680,3680,3680,3680,0
|
|
20240419,152200,257312035,3680,3680,3680,3680,0
|
|
20240419,152100,257312035,3680,3680,3680,3680,0
|
|
20240419,152000,257312035,3680,3680,3680,3680,0
|
|
20240419,151900,257312035,3680,3680,3680,3680,0
|
|
20240419,151800,257312035,3680,3680,3680,3680,0
|
|
20240419,151700,257312035,3680,3680,3680,3680,5
|
|
20240419,151600,257293635,3680,3680,3680,3680,7
|
|
20240419,151500,257267875,3680,3680,3680,3680,20
|
|
20240419,151400,257194275,3655,3655,3655,3655,110
|
|
20240419,151300,256792225,3660,3660,3660,3660,0
|
|
20240419,151200,256792225,3660,3685,3685,3660,409
|
|
20240419,151100,255294890,3670,3675,3675,3670,142
|
|
20240419,151000,254773595,3690,3670,3690,3665,421
|
|
20240419,150900,253228470,3690,3695,3695,3665,479
|
|
20240419,150800,251464765,3690,3690,3690,3690,86
|
|
20240419,150700,251147425,3695,3685,3700,3685,775
|
|
20240419,150600,248286500,3655,3695,3695,3655,44
|
|
20240419,150500,248125355,3700,3700,3700,3700,0
|
|
20240419,150400,248125355,3700,3695,3700,3695,200
|
|
20240419,150300,247386245,3700,3680,3700,3660,945
|
|
20240419,150200,243915565,3705,3715,3715,3685,167
|
|
20240419,150100,243298575,3695,3675,3740,3665,867
|
|
20240419,150000,240093810,3700,3690,3700,3690,920
|
|
20240419,145900,236698760,3690,3695,3700,3670,1846
|
|
20240419,145800,229889765,3700,3740,3745,3700,535
|
|
20240419,145700,227899960,3740,3760,3760,3685,1888
|
|
20240419,145600,220864750,3765,3600,3800,3600,11349
|
|
20240419,145500,179149600,3600,3575,3600,3575,6434
|
|
20240419,145400,156053885,3575,3575,3575,3575,0
|
|
20240419,145300,156053885,3575,3575,3575,3575,0
|
|
20240419,145200,156053885,3575,3575,3575,3575,0
|
|
20240419,145100,156053885,3575,3575,3575,3575,0
|
|
20240419,145000,156053885,3575,3575,3575,3575,0
|
|
20240419,144900,156053885,3575,3575,3575,3575,0
|
|
20240419,144800,156053885,3575,3555,3575,3555,602
|
|
20240419,144700,153913755,3555,3555,3555,3555,0
|
|
20240419,144600,153913755,3555,3575,3575,3555,6
|
|
20240419,144500,153892395,3570,3570,3570,3570,0
|
|
20240419,144400,153892395,3570,3570,3570,3570,0
|
|
20240419,144300,153892395,3570,3570,3570,3570,60
|
|
20240419,144200,153678195,3570,3570,3570,3570,124
|
|
20240419,144100,153235515,3565,3565,3565,3565,0
|
|
20240419,144000,153235515,3565,3565,3565,3565,0
|
|
20240419,143900,153235515,3565,3565,3565,3565,0
|
|
20240419,143800,153235515,3565,3565,3565,3565,0
|
|
20240419,143700,153235515,3565,3565,3565,3565,0
|
|
20240419,143600,153235515,3565,3565,3565,3565,16
|
|
20240419,143500,153178475,3560,3560,3560,3560,0
|
|
20240419,143400,153178475,3560,3560,3560,3560,0
|
|
20240419,143300,153178475,3560,3560,3560,3560,0
|
|
20240419,143200,153178475,3560,3560,3560,3560,0
|
|
20240419,143100,153178475,3560,3560,3560,3560,0
|
|
20240419,143000,153178475,3560,3560,3560,3560,214
|
|
20240419,142900,152416635,3560,3560,3560,3560,1005
|
|
20240419,142800,148838835,3585,3585,3585,3585,0
|
|
20240419,142700,148838835,3585,3585,3585,3585,0
|
|
20240419,142600,148838835,3585,3585,3585,3585,0
|
|
20240419,142500,148838835,3585,3585,3585,3585,0
|
|
20240419,142400,148838835,3585,3585,3585,3585,3
|
|
20240419,142300,148828080,3585,3575,3585,3575,500
|
|
20240419,142200,147039485,3575,3575,3575,3575,0
|
|
20240419,142100,147039485,3575,3575,3575,3575,0
|
|
20240419,142000,147039485,3575,3575,3575,3575,0
|
|
20240419,141900,147039485,3575,3570,3575,3570,40
|
|
20240419,141800,146896675,3545,3545,3545,3545,124
|
|
20240419,141700,146457095,3575,3575,3575,3575,0
|
|
20240419,141600,146457095,3575,3575,3575,3575,2
|
|
20240419,141500,146449945,3575,3575,3575,3575,0
|
|
20240419,141400,146449945,3575,3560,3575,3560,34
|
|
20240419,141300,146328715,3555,3540,3555,3540,42
|
|
20240419,141200,146179710,3520,3520,3520,3520,5
|
|
20240419,141100,146162110,3535,3535,3535,3535,0
|
|
20240419,141000,146162110,3535,3535,3535,3535,7
|
|
20240419,140900,146137365,3535,3550,3550,3510,605
|
|
20240419,140800,143999050,3575,3575,3575,3575,0
|
|
20240419,140700,143999050,3575,3575,3575,3575,0
|
|
20240419,140600,143999050,3575,3575,3575,3575,0
|
|
20240419,140500,143999050,3575,3575,3575,3575,0
|
|
20240419,140400,143999050,3575,3575,3575,3575,1
|
|
20240419,140300,143995475,3575,3575,3575,3575,0
|
|
20240419,140200,143995475,3575,3575,3575,3575,0
|
|
20240419,140100,143995475,3575,3575,3575,3575,0
|
|
20240419,140000,143995475,3575,3570,3575,3570,6
|
|
20240419,135900,143974050,3570,3570,3570,3570,0
|
|
20240419,135800,143974050,3570,3570,3570,3570,0
|
|
20240419,135700,143974050,3570,3570,3570,3570,0
|
|
20240419,135600,143974050,3570,3570,3570,3570,203
|
|
20240419,135500,143249340,3550,3550,3550,3550,5
|
|
20240419,135400,143231590,3550,3550,3550,3550,0
|
|
20240419,135300,143231590,3550,3550,3550,3550,0
|
|
20240419,135200,143231590,3550,3550,3550,3550,0
|
|
20240419,135100,143231590,3550,3550,3550,3550,0
|
|
20240419,135000,143231590,3550,3550,3550,3550,0
|
|
20240419,134900,143231590,3550,3550,3550,3550,215
|
|
20240419,134800,142468340,3555,3555,3555,3555,0
|
|
20240419,134700,142468340,3555,3555,3555,3555,0
|
|
20240419,134600,142468340,3555,3555,3555,3555,0
|
|
20240419,134500,142468340,3555,3570,3570,3555,99
|
|
20240419,134400,142116215,3590,3590,3590,3590,0
|
|
20240419,134300,142116215,3590,3590,3590,3590,0
|
|
20240419,134200,142116215,3590,3590,3590,3590,0
|
|
20240419,134100,142116215,3590,3590,3590,3590,0
|
|
20240419,134000,142116215,3590,3590,3590,3590,24
|
|
20240419,133900,142030055,3570,3570,3570,3570,0
|
|
20240419,133800,142030055,3570,3580,3580,3570,7
|
|
20240419,133700,142005045,3585,3590,3590,3585,2
|
|
20240419,133600,141997870,3590,3590,3590,3590,0
|
|
20240419,133500,141997870,3590,3590,3590,3590,50
|
|
20240419,133400,141818370,3590,3590,3590,3590,0
|
|
20240419,133300,141818370,3590,3590,3590,3590,6
|
|
20240419,133200,141796830,3570,3570,3570,3570,0
|
|
20240419,133100,141796830,3570,3570,3570,3570,0
|
|
20240419,133000,141796830,3570,3570,3570,3570,0
|
|
20240419,132900,141796830,3570,3570,3570,3570,0
|
|
20240419,132800,141796830,3570,3570,3570,3570,0
|
|
20240419,132700,141796830,3570,3570,3570,3570,0
|
|
20240419,132600,141796830,3570,3570,3570,3570,0
|
|
20240419,132500,141796830,3570,3570,3570,3570,0
|
|
20240419,132400,141796830,3570,3570,3570,3570,0
|
|
20240419,132300,141796830,3570,3570,3570,3570,0
|
|
20240419,132200,141796830,3570,3570,3570,3570,0
|
|
20240419,132100,141796830,3570,3570,3570,3570,5
|
|
20240419,132000,141778980,3570,3570,3570,3570,0
|
|
20240419,131900,141778980,3570,3570,3570,3570,0
|
|
20240419,131800,141778980,3570,3570,3570,3570,0
|
|
20240419,131700,141778980,3570,3570,3570,3570,20
|
|
20240419,131600,141707580,3590,3590,3590,3590,0
|
|
20240419,131500,141707580,3590,3590,3590,3590,0
|
|
20240419,131400,141707580,3590,3590,3590,3590,0
|
|
20240419,131300,141707580,3590,3590,3590,3590,300
|
|
20240419,131200,140630580,3590,3590,3590,3590,0
|
|
20240419,131100,140630580,3590,3590,3590,3590,0
|
|
20240419,131000,140630580,3590,3590,3590,3590,0
|
|
20240419,130900,140630580,3590,3590,3590,3590,0
|
|
20240419,130800,140630580,3590,3590,3590,3590,0
|
|
20240419,130700,140630580,3590,3590,3590,3590,0
|
|
20240419,130600,140630580,3590,3590,3590,3590,0
|
|
20240419,130500,140630580,3590,3590,3590,3590,6
|
|
20240419,130400,140609040,3570,3590,3590,3570,216
|
|
20240419,130300,139833700,3590,3590,3590,3590,0
|
|
20240419,130200,139833700,3590,3590,3590,3590,28
|
|
20240419,130100,139733180,3595,3580,3595,3580,1893
|
|
20240419,130000,132936165,3580,3580,3580,3580,0
|
|
20240419,125900,132936165,3580,3580,3580,3580,0
|
|
20240419,125800,132936165,3580,3580,3580,3580,0
|
|
20240419,125700,132936165,3580,3580,3580,3580,8
|
|
20240419,125600,132907525,3580,3565,3580,3565,11
|
|
20240419,125500,132868185,3570,3565,3580,3565,67
|
|
20240419,125400,132629200,3550,3555,3555,3550,67
|
|
20240419,125300,132391050,3580,3570,3580,3570,19
|
|
20240419,125200,132323040,3570,3565,3580,3565,51
|
|
20240419,125100,132140710,3570,3570,3570,3570,0
|
|
20240419,125000,132140710,3570,3570,3570,3570,0
|
|
20240419,124900,132140710,3570,3570,3570,3570,0
|
|
20240419,124800,132140710,3570,3570,3570,3570,1
|
|
20240419,124700,132137140,3550,3550,3550,3550,5
|
|
20240419,124600,132119390,3575,3560,3575,3560,250
|
|
20240419,124500,131228040,3555,3555,3555,3555,59
|
|
20240419,124400,131018295,3555,3555,3555,3555,2
|
|
20240419,124300,131011185,3550,3550,3550,3550,0
|
|
20240419,124200,131011185,3550,3550,3550,3550,2389
|
|
20240419,124100,122530235,3550,3550,3550,3550,0
|
|
20240419,124000,122530235,3550,3550,3550,3550,6
|
|
20240419,123900,122508935,3545,3545,3545,3545,0
|
|
20240419,123800,122508935,3545,3545,3545,3545,0
|
|
20240419,123700,122508935,3545,3545,3545,3545,0
|
|
20240419,123600,122508935,3545,3545,3545,3545,0
|
|
20240419,123500,122508935,3545,3545,3545,3545,0
|
|
20240419,123400,122508935,3545,3545,3545,3545,1363
|
|
20240419,123300,117677100,3535,3535,3535,3535,1
|
|
20240419,123200,117673565,3540,3540,3540,3540,0
|
|
20240419,123100,117673565,3540,3535,3545,3535,3
|
|
20240419,123000,117662945,3525,3530,3530,3525,5
|
|
20240419,122900,117645315,3545,3535,3545,3535,2
|
|
20240419,122800,117638235,3545,3535,3545,3535,4
|
|
20240419,122700,117624065,3540,3540,3540,3540,0
|
|
20240419,122600,117624065,3540,3535,3545,3535,6
|
|
20240419,122500,117602815,3535,3535,3535,3535,0
|
|
20240419,122400,117602815,3535,3535,3535,3535,0
|
|
20240419,122300,117602815,3535,3525,3535,3525,2
|
|
20240419,122200,117595755,3540,3540,3540,3540,1
|
|
20240419,122100,117592215,3525,3525,3525,3525,1
|
|
20240419,122000,117588690,3540,3525,3540,3525,4
|
|
20240419,121900,117574560,3545,3530,3545,3520,122
|
|
20240419,121800,117143135,3535,3520,3535,3520,10
|
|
20240419,121700,117107800,3530,3520,3535,3520,3
|
|
20240419,121600,117097215,3530,3530,3530,3530,0
|
|
20240419,121500,117097215,3530,3530,3530,3530,0
|
|
20240419,121400,117097215,3530,3515,3535,3515,7
|
|
20240419,121300,117072515,3505,3525,3525,3505,5
|
|
20240419,121200,117054970,3535,3515,3535,3515,2
|
|
20240419,121100,117047920,3530,3515,3530,3515,10
|
|
20240419,121000,117012695,3505,3505,3505,3505,0
|
|
20240419,120900,117012695,3505,3505,3505,3505,0
|
|
20240419,120800,117012695,3505,3505,3505,3505,0
|
|
20240419,120700,117012695,3505,3505,3505,3505,0
|
|
20240419,120600,117012695,3505,3520,3535,3505,43
|
|
20240419,120500,116861915,3505,3520,3535,3505,721
|
|
20240419,120400,114327495,3520,3520,3520,3520,0
|
|
20240419,120300,114327495,3520,3520,3520,3520,0
|
|
20240419,120200,114327495,3520,3520,3520,3520,0
|
|
20240419,120100,114327495,3520,3500,3520,3500,790
|
|
20240419,120000,111562440,3505,3505,3505,3505,1352
|
|
20240419,115900,106823680,3525,3525,3525,3525,0
|
|
20240419,115800,106823680,3525,3525,3525,3525,0
|
|
20240419,115700,106823680,3525,3520,3525,3520,4
|
|
20240419,115600,106809585,3505,3530,3530,3500,1506
|
|
20240419,115500,101533600,3530,3530,3530,3530,0
|
|
20240419,115400,101533600,3530,3530,3530,3530,23
|
|
20240419,115300,101452410,3530,3530,3530,3530,0
|
|
20240419,115200,101452410,3530,3530,3530,3530,0
|
|
20240419,115100,101452410,3530,3530,3530,3530,0
|
|
20240419,115000,101452410,3530,3530,3530,3530,0
|
|
20240419,114900,101452410,3530,3530,3530,3530,0
|
|
20240419,114800,101452410,3530,3530,3530,3530,0
|
|
20240419,114700,101452410,3530,3530,3530,3530,0
|
|
20240419,114600,101452410,3530,3530,3530,3530,0
|
|
20240419,114500,101452410,3530,3530,3530,3530,0
|
|
20240419,114400,101452410,3530,3530,3530,3530,0
|
|
20240419,114300,101452410,3530,3530,3530,3530,5
|
|
20240419,114200,101434760,3555,3555,3555,3555,0
|
|
20240419,114100,101434760,3555,3555,3555,3555,3
|
|
20240419,114000,101424095,3555,3555,3555,3555,8
|
|
20240419,113900,101395655,3530,3505,3555,3505,1739
|
|
20240419,113800,95277410,3505,3500,3505,3500,266
|
|
20240419,113700,94346075,3500,3500,3500,3500,0
|
|
20240419,113600,94346075,3500,3500,3500,3500,0
|
|
20240419,113500,94346075,3500,3500,3500,3500,80
|
|
20240419,113400,94066075,3500,3500,3500,3500,0
|
|
20240419,113300,94066075,3500,3500,3500,3500,0
|
|
20240419,113200,94066075,3500,3500,3500,3500,0
|
|
20240419,113100,94066075,3500,3500,3500,3500,0
|
|
20240419,113000,94066075,3500,3500,3500,3500,0
|
|
20240419,112900,94066075,3500,3500,3500,3500,4
|
|
20240419,112800,94052075,3500,3500,3500,3500,0
|
|
20240419,112700,94052075,3500,3500,3500,3500,3
|
|
20240419,112600,94041575,3490,3495,3495,3490,200
|
|
20240419,112500,93343405,3495,3495,3495,3495,0
|
|
20240419,112400,93343405,3495,3495,3495,3495,0
|
|
20240419,112300,93343405,3495,3495,3495,3495,0
|
|
20240419,112200,93343405,3495,3495,3495,3495,5
|
|
20240419,112100,93325930,3495,3495,3495,3495,2372
|
|
20240419,112000,85035790,3495,3500,3500,3495,1096
|
|
20240419,111900,81203800,3510,3510,3510,3510,1
|
|
20240419,111800,81200290,3510,3510,3510,3510,2
|
|
20240419,111700,81193270,3510,3510,3510,3510,4
|
|
20240419,111600,81179230,3505,3505,3505,3505,0
|
|
20240419,111500,81179230,3505,3505,3505,3505,380
|
|
20240419,111400,79847330,3505,3505,3505,3505,0
|
|
20240419,111300,79847330,3505,3505,3505,3505,0
|
|
20240419,111200,79847330,3505,3505,3505,3505,0
|
|
20240419,111100,79847330,3505,3505,3505,3505,0
|
|
20240419,111000,79847330,3505,3505,3505,3505,519
|
|
20240419,110900,78028235,3510,3510,3510,3510,782
|
|
20240419,110800,75283415,3515,3515,3515,3515,0
|
|
20240419,110700,75283415,3515,3515,3515,3515,0
|
|
20240419,110600,75283415,3515,3515,3515,3510,1560
|
|
20240419,110500,69801515,3515,3515,3515,3515,5
|
|
20240419,110400,69783940,3520,3520,3520,3520,20
|
|
20240419,110300,69713540,3520,3520,3520,3520,61
|
|
20240419,110200,69498820,3520,3530,3530,3520,6974
|
|
20240419,110100,44919565,3525,3525,3525,3525,0
|
|
20240419,110000,44919565,3525,3525,3525,3525,523
|
|
20240419,105900,43075990,3525,3525,3525,3525,31
|
|
20240419,105800,42966715,3525,3525,3525,3525,0
|
|
20240419,105700,42966715,3525,3525,3525,3525,0
|
|
20240419,105600,42966715,3525,3525,3525,3525,0
|
|
20240419,105500,42966715,3525,3525,3525,3525,0
|
|
20240419,105400,42966715,3525,3525,3525,3525,0
|
|
20240419,105300,42966715,3525,3525,3525,3525,44
|
|
20240419,105200,42811615,3525,3525,3525,3525,1056
|
|
20240419,105100,39089215,3525,3520,3525,3515,74
|
|
20240419,105000,38829000,3520,3535,3535,3520,4234
|
|
20240419,104900,23890580,3540,3545,3545,3540,1213
|
|
20240419,104800,19593410,3545,3550,3550,3545,267
|
|
20240419,104700,18646245,3550,3550,3550,3550,0
|
|
20240419,104600,18646245,3550,3560,3560,3550,158
|
|
20240419,104500,18084750,3560,3560,3560,3560,0
|
|
20240419,104400,18084750,3560,3560,3560,3560,0
|
|
20240419,104300,18084750,3560,3560,3560,3560,0
|
|
20240419,104200,18084750,3560,3560,3560,3560,219
|
|
20240419,104100,17305110,3560,3560,3560,3560,0
|
|
20240419,104000,17305110,3560,3560,3560,3560,27
|
|
20240419,103900,17208990,3560,3560,3560,3560,0
|
|
20240419,103800,17208990,3560,3560,3560,3560,0
|
|
20240419,103700,17208990,3560,3560,3560,3560,0
|
|
20240419,103600,17208990,3560,3560,3560,3560,0
|
|
20240419,103500,17208990,3560,3560,3560,3560,0
|
|
20240419,103400,17208990,3560,3560,3560,3560,0
|
|
20240419,103300,17208990,3560,3570,3575,3560,204
|
|
20240419,103200,16481305,3575,3575,3575,3575,0
|
|
20240419,103100,16481305,3575,3560,3575,3560,61
|
|
20240419,103000,16263305,3565,3565,3565,3565,861
|
|
20240419,102900,13193840,3575,3575,3575,3575,0
|
|
20240419,102800,13193840,3575,3575,3575,3575,20
|
|
20240419,102700,13122340,3570,3570,3570,3570,0
|
|
20240419,102600,13122340,3570,3570,3570,3570,0
|
|
20240419,102500,13122340,3570,3570,3570,3570,0
|
|
20240419,102400,13122340,3570,3570,3570,3570,0
|
|
20240419,102300,13122340,3570,3570,3570,3570,0
|
|
20240419,102200,13122340,3570,3570,3570,3570,0
|
|
20240419,102100,13122340,3570,3570,3570,3570,0
|
|
20240419,102000,13122340,3570,3570,3570,3570,1
|
|
20240419,101900,13118770,3565,3565,3565,3565,0
|
|
20240419,101800,13118770,3565,3565,3565,3565,50
|
|
20240419,101700,12940520,3565,3565,3565,3565,0
|
|
20240419,101600,12940520,3565,3565,3565,3565,0
|
|
20240419,101500,12940520,3565,3565,3565,3565,0
|
|
20240419,101400,12940520,3565,3570,3570,3565,5
|
|
20240419,101300,12922690,3575,3575,3575,3575,0
|
|
20240419,101200,12922690,3575,3575,3575,3575,39
|
|
20240419,101100,12783265,3570,3570,3570,3570,2
|
|
20240419,101000,12776125,3590,3590,3590,3590,0
|
|
20240419,100900,12776125,3590,3590,3590,3590,0
|
|
20240419,100800,12776125,3590,3590,3590,3590,0
|
|
20240419,100700,12776125,3590,3590,3590,3590,0
|
|
20240419,100600,12776125,3590,3590,3590,3590,0
|
|
20240419,100500,12776125,3590,3590,3590,3590,0
|
|
20240419,100400,12776125,3590,3590,3590,3590,0
|
|
20240419,100300,12776125,3590,3575,3595,3575,201
|
|
20240419,100200,12055680,3565,3565,3565,3565,0
|
|
20240419,100100,12055680,3565,3565,3565,3565,0
|
|
20240419,100000,12055680,3565,3565,3565,3565,0
|
|
20240419,095900,12055680,3565,3565,3565,3565,20
|
|
20240419,095800,11984380,3565,3565,3565,3565,1
|
|
20240419,095700,11980815,3565,3565,3565,3565,5
|
|
20240419,095600,11962990,3575,3575,3575,3575,3
|
|
20240419,095500,11952265,3565,3565,3565,3565,1
|
|
20240419,095400,11948700,3570,3570,3570,3570,0
|
|
20240419,095300,11948700,3570,3570,3570,3570,0
|
|
20240419,095200,11948700,3570,3575,3575,3570,116
|
|
20240419,095100,11534500,3575,3575,3575,3575,0
|
|
20240419,095000,11534500,3575,3575,3575,3575,0
|
|
20240419,094900,11534500,3575,3575,3575,3575,0
|
|
20240419,094800,11534500,3575,3575,3575,3575,0
|
|
20240419,094700,11534500,3575,3575,3575,3575,0
|
|
20240419,094600,11534500,3575,3575,3575,3575,0
|
|
20240419,094500,11534500,3575,3575,3575,3575,6
|
|
20240419,094400,11513050,3575,3575,3575,3575,0
|
|
20240419,094300,11513050,3575,3575,3575,3575,0
|
|
20240419,094200,11513050,3575,3575,3575,3575,0
|
|
20240419,094100,11513050,3575,3575,3575,3575,35
|
|
20240419,094000,11387925,3575,3575,3575,3575,5
|
|
20240419,093900,11370050,3575,3575,3575,3575,0
|
|
20240419,093800,11370050,3575,3575,3575,3575,160
|
|
20240419,093700,10798050,3570,3570,3570,3570,0
|
|
20240419,093600,10798050,3570,3570,3570,3570,0
|
|
20240419,093500,10798050,3570,3570,3570,3570,0
|
|
20240419,093400,10798050,3570,3570,3570,3570,0
|
|
20240419,093300,10798050,3570,3570,3570,3570,0
|
|
20240419,093200,10798050,3570,3570,3570,3570,14
|
|
20240419,093100,10748070,3570,3570,3570,3570,60
|
|
20240419,093000,10533870,3570,3580,3580,3570,404
|
|
20240419,092900,9091580,3585,3575,3585,3570,491
|
|
20240419,092800,7338690,3585,3585,3585,3585,1
|
|
20240419,092700,7335105,3585,3575,3585,3575,30
|
|
20240419,092600,7227845,3585,3585,3585,3585,1
|
|
20240419,092500,7224260,3585,3585,3585,3585,1
|
|
20240419,092400,7220675,3570,3570,3570,3570,0
|
|
20240419,092300,7220675,3570,3585,3585,3570,33
|
|
20240419,092200,7102445,3585,3585,3585,3585,2
|
|
20240419,092100,7095275,3570,3585,3585,3570,74
|
|
20240419,092000,6830830,3585,3585,3585,3585,1
|
|
20240419,091900,6827245,3585,3585,3585,3585,1
|
|
20240419,091800,6823660,3585,3585,3585,3585,1
|
|
20240419,091700,6820075,3585,3585,3585,3570,3
|
|
20240419,091600,6809335,3590,3585,3590,3585,2
|
|
20240419,091500,6802160,3590,3585,3595,3570,370
|
|
20240419,091400,5478005,3585,3585,3585,3585,87
|
|
20240419,091300,5166110,3595,3595,3595,3595,1
|
|
20240419,091200,5162515,3585,3595,3595,3585,15
|
|
20240419,091100,5108730,3595,3595,3595,3595,1
|
|
20240419,091000,5105135,3600,3600,3600,3600,1
|
|
20240419,090900,5101535,3590,3590,3590,3590,41
|
|
20240419,090800,4954345,3600,3600,3600,3600,1
|
|
20240419,090700,4950745,3600,3590,3600,3590,78
|
|
20240419,090600,4670715,3600,3600,3600,3600,1
|
|
20240419,090500,4667115,3600,3600,3600,3600,1
|
|
20240419,090400,4663515,3600,3605,3605,3600,170
|
|
20240419,090300,4051510,3605,3605,3605,3605,10
|
|
20240419,090200,4015460,3605,3600,3605,3600,90
|
|
20240419,090100,3691455,3605,3605,3605,3605,1
|
|
20240419,090000,3687850,3610,3570,3610,3570,1033
|