574 lines
28 KiB
CSV
574 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240419,183100,1087047190,5170,5170,5170,5170,997
|
|
20240419,183000,1087047190,5170,5170,5170,5170,0
|
|
20240419,182900,1087047190,5170,5170,5170,5170,0
|
|
20240419,182800,1087047190,5170,5170,5170,5170,0
|
|
20240419,182700,1087047190,5170,5170,5170,5170,0
|
|
20240419,182600,1087047190,5170,5170,5170,5170,0
|
|
20240419,182500,1087047190,5170,5170,5170,5170,0
|
|
20240419,182400,1087047190,5170,5170,5170,5170,0
|
|
20240419,182300,1087047190,5170,5170,5170,5170,0
|
|
20240419,182200,1087047190,5170,5170,5170,5170,0
|
|
20240419,182100,1087047190,5170,5170,5170,5170,0
|
|
20240419,182000,1087047190,5170,5170,5170,5170,0
|
|
20240419,181900,1087047190,5170,5170,5170,5170,0
|
|
20240419,181800,1087047190,5170,5170,5170,5170,0
|
|
20240419,181700,1087047190,5170,5170,5170,5170,0
|
|
20240419,181600,1087047190,5170,5170,5170,5170,0
|
|
20240419,181500,1087047190,5170,5170,5170,5170,0
|
|
20240419,181400,1087047190,5170,5170,5170,5170,0
|
|
20240419,181300,1087047190,5170,5170,5170,5170,0
|
|
20240419,181200,1087047190,5170,5170,5170,5170,0
|
|
20240419,181100,1087047190,5170,5170,5170,5170,0
|
|
20240419,181000,1087047190,5170,5170,5170,5170,0
|
|
20240419,180900,1087047190,5170,5170,5170,5170,0
|
|
20240419,180800,1087047190,5170,5170,5170,5170,0
|
|
20240419,180700,1087047190,5170,5170,5170,5170,0
|
|
20240419,180600,1087047190,5170,5170,5170,5170,0
|
|
20240419,180500,1087047190,5170,5170,5170,5170,0
|
|
20240419,180400,1087047190,5170,5170,5170,5170,0
|
|
20240419,180300,1087047190,5170,5170,5170,5170,0
|
|
20240419,180200,1087047190,5170,5170,5170,5170,0
|
|
20240419,180100,1087047190,5170,5170,5170,5170,997
|
|
20240419,180000,1087047190,5170,5170,5170,5170,0
|
|
20240419,175900,1087047190,5170,5170,5170,5170,0
|
|
20240419,175800,1087047190,5170,5170,5170,5170,0
|
|
20240419,175700,1087047190,5170,5170,5170,5170,0
|
|
20240419,175600,1087047190,5170,5170,5170,5170,0
|
|
20240419,175500,1087047190,5170,5170,5170,5170,0
|
|
20240419,175400,1087047190,5170,5170,5170,5170,0
|
|
20240419,175300,1087047190,5170,5170,5170,5170,0
|
|
20240419,175200,1087047190,5170,5170,5170,5170,0
|
|
20240419,175100,1087047190,5170,5170,5170,5170,0
|
|
20240419,175000,1087047190,5170,5170,5170,5170,0
|
|
20240419,174900,1087047190,5170,5170,5170,5170,0
|
|
20240419,174800,1087047190,5170,5170,5170,5170,0
|
|
20240419,174700,1087047190,5170,5170,5170,5170,0
|
|
20240419,174600,1087047190,5170,5170,5170,5170,0
|
|
20240419,174500,1087047190,5170,5170,5170,5170,0
|
|
20240419,174400,1087047190,5170,5170,5170,5170,0
|
|
20240419,174300,1087047190,5170,5170,5170,5170,0
|
|
20240419,174200,1087047190,5170,5170,5170,5170,0
|
|
20240419,174100,1087047190,5170,5170,5170,5170,0
|
|
20240419,174000,1087047190,5170,5170,5170,5170,0
|
|
20240419,173900,1087047190,5170,5170,5170,5170,0
|
|
20240419,173800,1087047190,5170,5170,5170,5170,0
|
|
20240419,173700,1087047190,5170,5170,5170,5170,0
|
|
20240419,173600,1087047190,5170,5170,5170,5170,0
|
|
20240419,173500,1087047190,5170,5170,5170,5170,0
|
|
20240419,173400,1087047190,5170,5170,5170,5170,0
|
|
20240419,173300,1087047190,5170,5170,5170,5170,0
|
|
20240419,173200,1087047190,5170,5170,5170,5170,0
|
|
20240419,173100,1087047190,5170,5170,5170,5170,997
|
|
20240419,173000,1087047190,5170,5170,5170,5170,0
|
|
20240419,172900,1087047190,5170,5170,5170,5170,0
|
|
20240419,172800,1087047190,5170,5170,5170,5170,0
|
|
20240419,172700,1087047190,5170,5170,5170,5170,0
|
|
20240419,172600,1087047190,5170,5170,5170,5170,0
|
|
20240419,172500,1087047190,5170,5170,5170,5170,0
|
|
20240419,172400,1087047190,5170,5170,5170,5170,0
|
|
20240419,172300,1087047190,5170,5170,5170,5170,0
|
|
20240419,172200,1087047190,5170,5170,5170,5170,0
|
|
20240419,172100,1087047190,5170,5170,5170,5170,0
|
|
20240419,172000,1087047190,5170,5170,5170,5170,0
|
|
20240419,171900,1087047190,5170,5170,5170,5170,0
|
|
20240419,171800,1087047190,5170,5170,5170,5170,0
|
|
20240419,171700,1087047190,5170,5170,5170,5170,0
|
|
20240419,171600,1087047190,5170,5170,5170,5170,0
|
|
20240419,171500,1087047190,5170,5170,5170,5170,0
|
|
20240419,171400,1087047190,5170,5170,5170,5170,0
|
|
20240419,171300,1087047190,5170,5170,5170,5170,0
|
|
20240419,171200,1087047190,5170,5170,5170,5170,0
|
|
20240419,171100,1087047190,5170,5170,5170,5170,0
|
|
20240419,171000,1087047190,5170,5170,5170,5170,0
|
|
20240419,170900,1087047190,5170,5170,5170,5170,0
|
|
20240419,170800,1087047190,5170,5170,5170,5170,0
|
|
20240419,170700,1087047190,5170,5170,5170,5170,0
|
|
20240419,170600,1087047190,5170,5170,5170,5170,0
|
|
20240419,170500,1087047190,5170,5170,5170,5170,0
|
|
20240419,170400,1087047190,5170,5170,5170,5170,0
|
|
20240419,170300,1087047190,5170,5170,5170,5170,0
|
|
20240419,170200,1087047190,5170,5170,5170,5170,0
|
|
20240419,170100,1087047190,5170,5170,5170,5170,997
|
|
20240419,170000,1087047190,5170,5170,5170,5170,0
|
|
20240419,165900,1087047190,5170,5170,5170,5170,0
|
|
20240419,165800,1087047190,5170,5170,5170,5170,0
|
|
20240419,165700,1087047190,5170,5170,5170,5170,0
|
|
20240419,165600,1087047190,5170,5170,5170,5170,0
|
|
20240419,165500,1087047190,5170,5170,5170,5170,0
|
|
20240419,165400,1087047190,5170,5170,5170,5170,0
|
|
20240419,165300,1087047190,5170,5170,5170,5170,0
|
|
20240419,165200,1087047190,5170,5170,5170,5170,0
|
|
20240419,165100,1087047190,5170,5170,5170,5170,0
|
|
20240419,165000,1087047190,5170,5170,5170,5170,0
|
|
20240419,164900,1087047190,5170,5170,5170,5170,0
|
|
20240419,164800,1087047190,5170,5170,5170,5170,0
|
|
20240419,164700,1087047190,5170,5170,5170,5170,0
|
|
20240419,164600,1087047190,5170,5170,5170,5170,0
|
|
20240419,164500,1087047190,5170,5170,5170,5170,0
|
|
20240419,164400,1087047190,5170,5170,5170,5170,0
|
|
20240419,164300,1087047190,5170,5170,5170,5170,0
|
|
20240419,164200,1087047190,5170,5170,5170,5170,0
|
|
20240419,164100,1087047190,5170,5170,5170,5170,0
|
|
20240419,164000,1087047190,5170,5170,5170,5170,0
|
|
20240419,163900,1087047190,5170,5170,5170,5170,0
|
|
20240419,163800,1087047190,5170,5170,5170,5170,0
|
|
20240419,163700,1087047190,5170,5170,5170,5170,0
|
|
20240419,163600,1087047190,5170,5170,5170,5170,0
|
|
20240419,163500,1087047190,5170,5170,5170,5170,0
|
|
20240419,163400,1087047190,5170,5170,5170,5170,0
|
|
20240419,163300,1087047190,5170,5170,5170,5170,0
|
|
20240419,163200,1087047190,5170,5170,5170,5170,0
|
|
20240419,163100,1087047190,5170,5170,5170,5170,997
|
|
20240419,163000,1087047190,5170,5170,5170,5170,0
|
|
20240419,162900,1087047190,5170,5170,5170,5170,0
|
|
20240419,162800,1087047190,5170,5170,5170,5170,0
|
|
20240419,162700,1087047190,5170,5170,5170,5170,0
|
|
20240419,162600,1087047190,5170,5170,5170,5170,0
|
|
20240419,162500,1087047190,5170,5170,5170,5170,0
|
|
20240419,162400,1087047190,5170,5170,5170,5170,0
|
|
20240419,162300,1087047190,5170,5170,5170,5170,0
|
|
20240419,162200,1087047190,5170,5170,5170,5170,0
|
|
20240419,162100,1087047190,5170,5170,5170,5170,0
|
|
20240419,162000,1087047190,5170,5170,5170,5170,0
|
|
20240419,161900,1087047190,5170,5170,5170,5170,0
|
|
20240419,161800,1087047190,5170,5170,5170,5170,0
|
|
20240419,161700,1087047190,5170,5170,5170,5170,0
|
|
20240419,161600,1087047190,5170,5170,5170,5170,0
|
|
20240419,161500,1087047190,5170,5170,5170,5170,0
|
|
20240419,161400,1087047190,5170,5170,5170,5170,0
|
|
20240419,161300,1087047190,5170,5170,5170,5170,0
|
|
20240419,161200,1087047190,5170,5170,5170,5170,0
|
|
20240419,161100,1087047190,5170,5170,5170,5170,0
|
|
20240419,161000,1087047190,5170,5170,5170,5170,0
|
|
20240419,160900,1087047190,5170,5170,5170,5170,0
|
|
20240419,160800,1087047190,5170,5170,5170,5170,0
|
|
20240419,160700,1087047190,5170,5170,5170,5170,0
|
|
20240419,160600,1087047190,5170,5170,5170,5170,0
|
|
20240419,160500,1087047190,5170,5170,5170,5170,0
|
|
20240419,160400,1087047190,5170,5170,5170,5170,0
|
|
20240419,160300,1087047190,5170,5170,5170,5170,0
|
|
20240419,160200,1087047190,5170,5170,5170,5170,0
|
|
20240419,160100,1087047190,5170,5170,5170,5170,997
|
|
20240419,160000,1087047190,5170,5170,5170,5170,0
|
|
20240419,155900,1087047190,5170,5170,5170,5170,0
|
|
20240419,155800,1087047190,5170,5170,5170,5170,0
|
|
20240419,155700,1087047190,5170,5170,5170,5170,0
|
|
20240419,155600,1087047190,5170,5170,5170,5170,0
|
|
20240419,155500,1087047190,5170,5170,5170,5170,0
|
|
20240419,155400,1087047190,5170,5170,5170,5170,0
|
|
20240419,155300,1087047190,5170,5170,5170,5170,0
|
|
20240419,155200,1087047190,5170,5170,5170,5170,0
|
|
20240419,155100,1087047190,5170,5170,5170,5170,0
|
|
20240419,155000,1087047190,5170,5170,5170,5170,0
|
|
20240419,154900,1087047190,5170,5170,5170,5170,0
|
|
20240419,154800,1087047190,5170,5170,5170,5170,0
|
|
20240419,154700,1087047190,5170,5170,5170,5170,0
|
|
20240419,154600,1087047190,5170,5170,5170,5170,0
|
|
20240419,154500,1087047190,5170,5170,5170,5170,0
|
|
20240419,154400,1087047190,5170,5170,5170,5170,0
|
|
20240419,154300,1087047190,5170,5170,5170,5170,0
|
|
20240419,154200,1087047190,5170,5170,5170,5170,0
|
|
20240419,154100,1087047190,5170,5170,5170,5170,0
|
|
20240419,154000,1087047190,5170,5170,5170,5170,0
|
|
20240419,153900,1087047190,5170,5170,5170,5170,0
|
|
20240419,153800,1087047190,5170,5170,5170,5170,0
|
|
20240419,153700,1087047190,5170,5170,5170,5170,0
|
|
20240419,153600,1087047190,5170,5170,5170,5170,0
|
|
20240419,153500,1087047190,5170,5170,5170,5170,0
|
|
20240419,153400,1087047190,5170,5170,5170,5170,0
|
|
20240419,153300,1087047190,5170,5170,5170,5170,0
|
|
20240419,153200,1087047190,5170,5170,5170,5170,0
|
|
20240419,153100,1087047190,5170,5170,5170,5170,997
|
|
20240419,153000,1087047190,5170,5170,5170,5170,997
|
|
20240419,152900,1081892700,5180,5180,5180,5180,0
|
|
20240419,152800,1081892700,5180,5180,5180,5180,0
|
|
20240419,152700,1081892700,5180,5180,5180,5180,0
|
|
20240419,152600,1081892700,5180,5180,5180,5180,0
|
|
20240419,152500,1081892700,5180,5180,5180,5180,0
|
|
20240419,152400,1081892700,5180,5180,5180,5180,0
|
|
20240419,152300,1081892700,5180,5180,5180,5180,0
|
|
20240419,152200,1081892700,5180,5180,5180,5180,0
|
|
20240419,152100,1081892700,5180,5180,5180,5180,0
|
|
20240419,152000,1081892700,5180,5180,5180,5180,0
|
|
20240419,151900,1081892700,5180,5180,5180,5170,2502
|
|
20240419,151800,1068955330,5170,5160,5180,5160,1865
|
|
20240419,151700,1059313280,5160,5170,5170,5160,18
|
|
20240419,151600,1059220310,5170,5170,5170,5150,242
|
|
20240419,151500,1057969350,5180,5180,5180,5170,945
|
|
20240419,151400,1053079330,5180,5170,5180,5170,2165
|
|
20240419,151300,1041886180,5170,5170,5170,5170,8
|
|
20240419,151200,1041844820,5170,5160,5170,5160,30
|
|
20240419,151100,1041689930,5160,5170,5170,5160,153
|
|
20240419,151000,1040899160,5170,5180,5180,5160,240
|
|
20240419,150900,1039660470,5180,5180,5180,5170,179
|
|
20240419,150800,1038733500,5180,5180,5180,5180,8
|
|
20240419,150700,1038692060,5180,5180,5180,5170,157
|
|
20240419,150600,1037878840,5180,5180,5180,5170,307
|
|
20240419,150500,1036289170,5180,5180,5180,5180,24
|
|
20240419,150400,1036164850,5180,5180,5180,5180,138
|
|
20240419,150300,1035450010,5180,5180,5180,5170,129
|
|
20240419,150200,1034782970,5180,5180,5180,5150,308
|
|
20240419,150100,1033196460,5180,5170,5180,5170,168
|
|
20240419,150000,1032327870,5170,5170,5170,5170,210
|
|
20240419,145900,1031242170,5170,5170,5170,5170,119
|
|
20240419,145800,1030626940,5170,5160,5170,5160,26
|
|
20240419,145700,1030492690,5170,5170,5170,5170,11
|
|
20240419,145600,1030435820,5170,5170,5170,5170,116
|
|
20240419,145500,1029836100,5150,5170,5170,5150,168
|
|
20240419,145400,1028970730,5170,5170,5170,5170,120
|
|
20240419,145300,1028350330,5170,5160,5170,5160,134
|
|
20240419,145200,1027657730,5170,5170,5170,5160,65
|
|
20240419,145100,1027322230,5170,5160,5170,5160,48
|
|
20240419,145000,1027074500,5160,5150,5160,5150,498
|
|
20240419,144900,1024509750,5150,5150,5150,5150,12
|
|
20240419,144800,1024447950,5150,5160,5160,5150,972
|
|
20240419,144700,1019440950,5160,5170,5170,5160,342
|
|
20240419,144600,1017676130,5170,5170,5170,5170,118
|
|
20240419,144500,1017066070,5170,5170,5170,5170,118
|
|
20240419,144400,1016456010,5170,5170,5170,5170,217
|
|
20240419,144300,1015334120,5170,5170,5170,5170,115
|
|
20240419,144200,1014739570,5170,5180,5180,5170,15
|
|
20240419,144100,1014661990,5170,5170,5170,5170,119
|
|
20240419,144000,1014046760,5170,5170,5170,5170,119
|
|
20240419,143900,1013431530,5170,5170,5170,5170,5
|
|
20240419,143800,1013405680,5170,5170,5170,5170,121
|
|
20240419,143700,1012780110,5170,5170,5170,5160,633
|
|
20240419,143600,1009512500,5170,5180,5180,5170,10
|
|
20240419,143500,1009460730,5180,5180,5180,5180,868
|
|
20240419,143400,1004964490,5180,5180,5180,5180,11
|
|
20240419,143300,1004907510,5180,5170,5180,5170,120
|
|
20240419,143200,1004286010,5170,5180,5180,5170,284
|
|
20240419,143100,1002816190,5180,5180,5180,5180,13
|
|
20240419,143000,1002748850,5180,5180,5180,5180,132
|
|
20240419,142900,1002065090,5180,5180,5180,5180,6
|
|
20240419,142800,1002034010,5180,5180,5180,5180,15
|
|
20240419,142700,1001956310,5180,5170,5180,5170,125
|
|
20240419,142600,1001310020,5170,5170,5170,5170,6
|
|
20240419,142500,1001279000,5170,5170,5170,5170,116
|
|
20240419,142400,1000679280,5170,5170,5170,5170,120
|
|
20240419,142300,1000058880,5170,5170,5170,5170,10
|
|
20240419,142200,1000007180,5170,5160,5170,5150,254
|
|
20240419,142100,998697970,5170,5180,5180,5170,186
|
|
20240419,142000,997736340,5180,5180,5180,5180,197
|
|
20240419,141900,996715880,5180,5160,5180,5160,1312
|
|
20240419,141800,989945900,5160,5160,5160,5160,11
|
|
20240419,141700,989889140,5160,5160,5160,5150,331
|
|
20240419,141600,988181240,5160,5160,5160,5160,4
|
|
20240419,141500,988160600,5160,5160,5160,5160,112
|
|
20240419,141400,987582680,5160,5160,5160,5160,683
|
|
20240419,141300,984058400,5160,5160,5160,5160,10
|
|
20240419,141200,984006800,5160,5160,5160,5160,520
|
|
20240419,141100,981323600,5170,5160,5170,5160,141
|
|
20240419,141000,980596020,5160,5170,5170,5160,464
|
|
20240419,140900,978201750,5170,5170,5170,5170,110
|
|
20240419,140800,977633050,5170,5170,5170,5170,110
|
|
20240419,140700,977064350,5160,5170,5170,5160,1048
|
|
20240419,140600,971654730,5180,5180,5180,5180,110
|
|
20240419,140500,971084930,5190,5190,5190,5190,0
|
|
20240419,140400,971084930,5190,5190,5190,5190,220
|
|
20240419,140300,969943130,5190,5190,5190,5190,115
|
|
20240419,140200,969346280,5190,5190,5190,5190,0
|
|
20240419,140100,969346280,5190,5190,5190,5190,110
|
|
20240419,140000,968775380,5200,5200,5200,5200,100
|
|
20240419,135900,968255380,5200,5200,5200,5200,150
|
|
20240419,135800,967475380,5200,5200,5200,5190,3617
|
|
20240419,135700,948701940,5190,5200,5200,5190,1388
|
|
20240419,135600,941490340,5190,5180,5190,5180,1645
|
|
20240419,135500,932959700,5180,5180,5180,5180,1
|
|
20240419,135400,932954520,5180,5170,5180,5170,210
|
|
20240419,135300,931867720,5180,5180,5180,5180,1
|
|
20240419,135200,931862540,5180,5180,5180,5180,0
|
|
20240419,135100,931862540,5180,5180,5180,5170,815
|
|
20240419,135000,927647840,5190,5170,5190,5170,151
|
|
20240419,134900,926866050,5180,5180,5180,5180,200
|
|
20240419,134800,925830050,5180,5180,5180,5180,110
|
|
20240419,134700,925260250,5180,5180,5180,5180,1
|
|
20240419,134600,925255070,5180,5180,5180,5180,110
|
|
20240419,134500,924685270,5180,5180,5180,5180,110
|
|
20240419,134400,924115470,5170,5170,5170,5170,0
|
|
20240419,134300,924115470,5170,5180,5180,5170,610
|
|
20240419,134200,920960670,5180,5180,5180,5180,0
|
|
20240419,134100,920960670,5180,5180,5180,5180,110
|
|
20240419,134000,920390870,5180,5180,5180,5180,110
|
|
20240419,133900,919821070,5180,5180,5180,5180,5
|
|
20240419,133800,919795170,5180,5180,5180,5180,594
|
|
20240419,133700,916718250,5180,5180,5180,5180,110
|
|
20240419,133600,916148450,5170,5170,5170,5170,0
|
|
20240419,133500,916148450,5170,5180,5180,5170,1110
|
|
20240419,133400,910408650,5180,5180,5180,5180,0
|
|
20240419,133300,910408650,5180,5180,5180,5180,110
|
|
20240419,133200,909838850,5180,5190,5190,5180,220
|
|
20240419,133100,908698150,5190,5190,5190,5190,1
|
|
20240419,133000,908692960,5180,5190,5190,5180,612
|
|
20240419,132900,905521680,5190,5190,5190,5190,0
|
|
20240419,132800,905521680,5190,5180,5190,5180,1151
|
|
20240419,132700,899557300,5180,5180,5180,5180,0
|
|
20240419,132600,899557300,5180,5170,5180,5170,160
|
|
20240419,132500,898730090,5170,5160,5170,5160,600
|
|
20240419,132400,895632920,5160,5160,5160,5160,12
|
|
20240419,132300,895571000,5150,5150,5150,5150,180
|
|
20240419,132200,894644000,5150,5150,5150,5150,410
|
|
20240419,132100,892532500,5150,5150,5150,5150,0
|
|
20240419,132000,892532500,5150,5150,5150,5150,110
|
|
20240419,131900,891966000,5140,5140,5140,5140,100
|
|
20240419,131800,891452000,5140,5140,5140,5140,300
|
|
20240419,131700,889910000,5150,5160,5160,5150,210
|
|
20240419,131600,888827400,5160,5160,5160,5160,95
|
|
20240419,131500,888337200,5160,5160,5160,5150,836
|
|
20240419,131400,884030440,5160,5160,5160,5160,0
|
|
20240419,131300,884030440,5160,5160,5160,5160,0
|
|
20240419,131200,884030440,5160,5160,5160,5160,179
|
|
20240419,131100,883106800,5160,5170,5170,5160,533
|
|
20240419,131000,880355400,5170,5170,5170,5170,24
|
|
20240419,130900,880231320,5170,5170,5170,5170,110
|
|
20240419,130800,879662620,5170,5170,5170,5170,128
|
|
20240419,130700,879000860,5170,5180,5180,5170,501
|
|
20240419,130600,876410680,5170,5170,5170,5170,500
|
|
20240419,130500,873825680,5180,5180,5180,5180,295
|
|
20240419,130400,872297580,5170,5170,5170,5170,1000
|
|
20240419,130300,867127580,5180,5170,5180,5160,927
|
|
20240419,130200,862335040,5170,5170,5170,5170,110
|
|
20240419,130100,861766340,5170,5170,5170,5170,540
|
|
20240419,130000,858974540,5170,5170,5170,5170,180
|
|
20240419,125900,858043940,5170,5160,5170,5160,4794
|
|
20240419,125800,833305800,5150,5150,5150,5150,725
|
|
20240419,125700,829572050,5150,5150,5150,5150,280
|
|
20240419,125600,828130050,5160,5160,5160,5160,122
|
|
20240419,125500,827500530,5150,5150,5150,5150,177
|
|
20240419,125400,826588980,5150,5150,5150,5150,249
|
|
20240419,125300,825306630,5150,5150,5150,5150,110
|
|
20240419,125200,824740130,5150,5150,5150,5150,4
|
|
20240419,125100,824719530,5150,5150,5150,5150,110
|
|
20240419,125000,824153030,5150,5150,5150,5150,0
|
|
20240419,124900,824153030,5150,5150,5150,5150,501
|
|
20240419,124800,821572880,5150,5160,5160,5150,210
|
|
20240419,124700,820490280,5160,5160,5160,5160,5
|
|
20240419,124600,820464480,5160,5160,5160,5160,115
|
|
20240419,124500,819871080,5160,5160,5160,5160,110
|
|
20240419,124400,819303480,5160,5160,5160,5160,5
|
|
20240419,124300,819277680,5160,5160,5160,5160,110
|
|
20240419,124200,818710080,5160,5160,5160,5160,0
|
|
20240419,124100,818710080,5160,5160,5160,5160,647
|
|
20240419,124000,815371560,5160,5160,5160,5160,161
|
|
20240419,123900,814540800,5160,5160,5160,5160,0
|
|
20240419,123800,814540800,5160,5160,5160,5160,110
|
|
20240419,123700,813973200,5160,5160,5160,5160,110
|
|
20240419,123600,813405600,5160,5160,5160,5160,0
|
|
20240419,123500,813405600,5160,5160,5160,5160,110
|
|
20240419,123400,812838000,5160,5160,5160,5160,206
|
|
20240419,123300,811775040,5160,5160,5160,5160,110
|
|
20240419,123200,811207440,5150,5150,5150,5150,872
|
|
20240419,123100,806716640,5150,5150,5150,5150,700
|
|
20240419,123000,803111640,5150,5150,5150,5150,110
|
|
20240419,122900,802545140,5130,5140,5150,5130,1207
|
|
20240419,122800,796348560,5140,5140,5140,5140,240
|
|
20240419,122700,795114960,5150,5150,5150,5150,110
|
|
20240419,122600,794548460,5150,5150,5150,5150,100
|
|
20240419,122500,794033460,5150,5150,5160,5150,1838
|
|
20240419,122400,784565470,5150,5140,5150,5140,17
|
|
20240419,122300,784477970,5150,5130,5150,5130,1729
|
|
20240419,122200,775583770,5140,5140,5140,5140,1
|
|
20240419,122100,775578630,5120,5140,5140,5120,601
|
|
20240419,122000,772501490,5120,5140,5140,5120,1334
|
|
20240419,121900,765671390,5110,5110,5110,5110,0
|
|
20240419,121800,765671390,5110,5120,5120,5110,21
|
|
20240419,121700,765563900,5130,5130,5130,5130,110
|
|
20240419,121600,764999600,5130,5130,5130,5130,3
|
|
20240419,121500,764984210,5140,5130,5140,5130,113
|
|
20240419,121400,764403420,5130,5130,5130,5130,116
|
|
20240419,121300,763808340,5120,5130,5130,5120,113
|
|
20240419,121200,763228680,5140,5140,5140,5140,0
|
|
20240419,121100,763228680,5140,5130,5140,5130,260
|
|
20240419,121000,761893380,5110,5110,5110,5110,0
|
|
20240419,120900,761893380,5110,5130,5130,5110,130
|
|
20240419,120800,761226780,5130,5130,5130,5130,500
|
|
20240419,120700,758661780,5130,5130,5130,5130,113
|
|
20240419,120600,758082090,5150,5140,5150,5140,113
|
|
20240419,120500,757501260,5100,5110,5150,5100,385
|
|
20240419,120400,755536610,5100,5110,5110,5100,12
|
|
20240419,120300,755475300,5110,5110,5110,5110,0
|
|
20240419,120200,755475300,5110,5110,5110,5110,110
|
|
20240419,120100,754913200,5150,5090,5150,5090,2529
|
|
20240419,120000,741950600,5060,5080,5080,5060,1400
|
|
20240419,115900,734854760,5080,5080,5080,5080,208
|
|
20240419,115800,733798120,5080,5080,5080,5080,134
|
|
20240419,115700,733117400,5080,5080,5080,5080,122
|
|
20240419,115600,732497640,5080,5080,5080,5080,10
|
|
20240419,115500,732446840,5080,5080,5080,5080,12
|
|
20240419,115400,732385880,5060,5060,5060,5060,1488
|
|
20240419,115300,724856600,5060,5050,5080,5050,1002
|
|
20240419,115200,719786470,5070,5060,5070,5060,722
|
|
20240419,115100,716132960,5070,5070,5070,5070,2
|
|
20240419,115000,716122820,5070,5080,5080,5050,2011
|
|
20240419,114900,705965970,5080,5090,5090,5070,150
|
|
20240419,114800,705203620,5090,5090,5090,5090,111
|
|
20240419,114700,704638630,5090,5090,5090,5090,48
|
|
20240419,114600,704394310,5100,5090,5100,5090,226
|
|
20240419,114500,703242870,5130,5120,5130,5120,956
|
|
20240419,114400,698347140,5130,5120,5130,5120,1000
|
|
20240419,114300,693225330,5090,5090,5090,5090,750
|
|
20240419,114200,689407830,5090,5090,5090,5090,632
|
|
20240419,114100,686190950,5080,5080,5080,5080,0
|
|
20240419,114000,686190950,5080,5130,5140,5010,22880
|
|
20240419,113900,569985180,5140,5140,5140,5140,0
|
|
20240419,113800,569985180,5140,5140,5140,5140,2
|
|
20240419,113700,569974900,5130,5130,5130,5130,0
|
|
20240419,113600,569974900,5130,5120,5140,5120,220
|
|
20240419,113500,568845840,5130,5130,5130,5130,255
|
|
20240419,113400,567537690,5130,5130,5130,5130,0
|
|
20240419,113300,567537690,5130,5130,5130,5130,110
|
|
20240419,113200,566973390,5110,5110,5110,5110,0
|
|
20240419,113100,566973390,5110,5130,5130,5110,9
|
|
20240419,113000,566927300,5130,5130,5130,5120,210
|
|
20240419,112900,565851990,5120,5120,5120,5120,250
|
|
20240419,112800,564571990,5120,5110,5120,5110,307
|
|
20240419,112700,563002120,5110,5100,5110,5100,140
|
|
20240419,112600,562287020,5120,5110,5120,5110,62
|
|
20240419,112500,561970180,5100,5100,5100,5100,974
|
|
20240419,112400,557002780,5100,5100,5100,5100,500
|
|
20240419,112300,554452780,5110,5120,5120,5100,1894
|
|
20240419,112200,544791780,5110,5110,5110,5110,809
|
|
20240419,112100,540657790,5100,5100,5110,5090,1400
|
|
20240419,112000,533530390,5090,5110,5110,5090,336
|
|
20240419,111900,531816550,5110,5110,5110,5100,2233
|
|
20240419,111800,520426850,5110,5110,5110,5110,601
|
|
20240419,111700,517355740,5120,5110,5120,5110,993
|
|
20240419,111600,512280410,5110,5110,5110,5110,589
|
|
20240419,111500,509270620,5120,5120,5120,5120,110
|
|
20240419,111400,508707420,5120,5120,5120,5120,170
|
|
20240419,111300,507837020,5120,5130,5130,5120,1191
|
|
20240419,111200,501739000,5130,5130,5130,5130,535
|
|
20240419,111100,498994450,5130,5140,5140,5130,390
|
|
20240419,111000,496992650,5130,5130,5130,5130,2
|
|
20240419,110900,496982390,5130,5130,5130,5130,115
|
|
20240419,110800,496392440,5140,5140,5140,5140,0
|
|
20240419,110700,496392440,5140,5140,5140,5140,219
|
|
20240419,110600,495266780,5140,5140,5140,5140,1
|
|
20240419,110500,495261640,5130,5130,5130,5130,0
|
|
20240419,110400,495261640,5130,5120,5140,5120,178
|
|
20240419,110300,494347880,5120,5140,5140,5120,1437
|
|
20240419,110200,486986680,5140,5140,5140,5140,148
|
|
20240419,110100,486225960,5150,5150,5150,5150,110
|
|
20240419,110000,485659460,5140,5160,5160,5140,16
|
|
20240419,105900,485577060,5150,5150,5150,5150,110
|
|
20240419,105800,485010560,5140,5150,5150,5140,165
|
|
20240419,105700,484161360,5140,5150,5150,5140,1306
|
|
20240419,105600,477436460,5160,5170,5170,5160,266
|
|
20240419,105500,476062800,5170,5170,5170,5170,0
|
|
20240419,105400,476062800,5170,5180,5180,5170,105
|
|
20240419,105300,475518950,5150,5160,5160,5150,500
|
|
20240419,105200,472942850,5150,5160,5160,5150,500
|
|
20240419,105100,470366750,5180,5180,5180,5180,2
|
|
20240419,105000,470356390,5160,5150,5160,5150,50
|
|
20240419,104900,470098400,5140,5140,5140,5130,736
|
|
20240419,104800,466316600,5150,5170,5170,5150,1328
|
|
20240419,104700,459476200,5170,5170,5170,5170,0
|
|
20240419,104600,459476200,5170,5170,5170,5170,110
|
|
20240419,104500,458907500,5160,5180,5180,5160,2873
|
|
20240419,104400,444078820,5170,5170,5170,5170,30
|
|
20240419,104300,443923720,5180,5180,5180,5180,110
|
|
20240419,104200,443353920,5180,5180,5180,5180,0
|
|
20240419,104100,443353920,5180,5180,5180,5180,119
|
|
20240419,104000,442737500,5180,5180,5180,5180,101
|
|
20240419,103900,442214320,5170,5170,5170,5170,30
|
|
20240419,103800,442059220,5170,5170,5180,5170,552
|
|
20240419,103700,439204280,5170,5170,5170,5170,321
|
|
20240419,103600,437544710,5180,5170,5180,5170,321
|
|
20240419,103500,435884040,5180,5170,5180,5170,310
|
|
20240419,103400,434280240,5180,5180,5180,5180,100
|
|
20240419,103300,433762240,5190,5190,5190,5190,151
|
|
20240419,103200,432978550,5180,5180,5180,5180,10
|
|
20240419,103100,432926750,5180,5180,5180,5180,110
|
|
20240419,103000,432356950,5190,5190,5190,5190,0
|
|
20240419,102900,432356950,5190,5190,5190,5190,1
|
|
20240419,102800,432351760,5190,5190,5190,5190,110
|
|
20240419,102700,431780860,5170,5190,5190,5170,2517
|
|
20240419,102600,418766820,5180,5200,5200,5180,152
|
|
20240419,102500,417979440,5200,5200,5200,5200,120
|
|
20240419,102400,417355440,5190,5190,5190,5190,100
|
|
20240419,102300,416836440,5200,5200,5200,5200,640
|
|
20240419,102200,413508440,5200,5200,5200,5200,1514
|
|
20240419,102100,405635640,5200,5200,5200,5200,0
|
|
20240419,102000,405635640,5200,5200,5200,5200,0
|
|
20240419,101900,405635640,5200,5190,5200,5190,565
|
|
20240419,101800,402702640,5200,5200,5200,5200,0
|
|
20240419,101700,402702640,5200,5200,5200,5200,110
|
|
20240419,101600,402130640,5200,5200,5200,5200,10
|
|
20240419,101500,402078640,5200,5200,5200,5190,327
|
|
20240419,101400,400378630,5210,5200,5210,5200,112
|
|
20240419,101300,399795130,5210,5210,5210,5210,1001
|
|
20240419,101200,394579920,5210,5210,5210,5210,220
|
|
20240419,101100,393433720,5210,5210,5210,5210,5
|
|
20240419,101000,393407670,5210,5210,5210,5210,220
|
|
20240419,100900,392261470,5210,5210,5210,5210,110
|
|
20240419,100800,391688370,5210,5210,5210,5210,10
|
|
20240419,100700,391636270,5210,5210,5210,5210,369
|
|
20240419,100600,389713780,5210,5210,5210,5210,0
|
|
20240419,100500,389713780,5210,5200,5210,5200,146
|
|
20240419,100400,388954570,5150,5210,5210,5150,30123
|
|
20240419,100300,233702360,5210,5200,5210,5200,302
|
|
20240419,100200,232131940,5210,5210,5210,5210,1
|
|
20240419,100100,232126730,5210,5210,5210,5210,18
|
|
20240419,100000,232032950,5200,5190,5200,5190,4048
|
|
20240419,095900,210988350,5200,5190,5200,5190,1554
|
|
20240419,095800,202923070,5190,5190,5190,5190,0
|
|
20240419,095700,202923070,5190,5190,5190,5180,146
|
|
20240419,095600,202165680,5180,5170,5180,5160,971
|
|
20240419,095500,197140590,5180,5180,5180,5180,0
|
|
20240419,095400,197140590,5180,5170,5180,5170,541
|
|
20240419,095300,194342320,5170,5180,5180,5170,710
|
|
20240419,095200,190670520,5180,5180,5180,5180,0
|
|
20240419,095100,190670520,5180,5170,5180,5170,1720
|
|
20240419,095000,181778110,5180,5170,5180,5170,12
|
|
20240419,094900,181716060,5180,5180,5180,5180,20
|
|
20240419,094800,181612460,5180,5170,5180,5170,305
|
|
20240419,094700,180035560,5180,5180,5180,5180,150
|
|
20240419,094600,179258560,5180,5190,5190,5180,2531
|
|
20240419,094500,166147480,5180,5180,5180,5180,0
|
|
20240419,094400,166147480,5180,5180,5180,5180,621
|
|
20240419,094300,162930700,5180,5180,5180,5180,50
|
|
20240419,094200,162671700,5180,5180,5180,5180,229
|
|
20240419,094100,161485480,5180,5180,5180,5180,0
|
|
20240419,094000,161485480,5180,5180,5180,5180,12
|
|
20240419,093900,161423320,5180,5180,5180,5180,1
|
|
20240419,093800,161418140,5170,5170,5170,5170,132
|
|
20240419,093700,160735700,5170,5170,5170,5170,358
|
|
20240419,093600,158884840,5170,5170,5170,5170,0
|
|
20240419,093500,158884840,5170,5170,5170,5170,54
|
|
20240419,093400,158605660,5170,5170,5170,5160,2186
|
|
20240419,093300,147318590,5170,5170,5170,5160,977
|
|
20240419,093200,142272200,5170,5170,5180,5160,1133
|
|
20240419,093100,136423260,5170,5170,5170,5160,510
|
|
20240419,093000,133786690,5170,5170,5170,5170,3
|
|
20240419,092900,133771180,5180,5170,5180,5160,1414
|
|
20240419,092800,126469770,5170,5160,5170,5150,389
|
|
20240419,092700,124463490,5160,5180,5180,5160,2224
|
|
20240419,092600,112976390,5180,5180,5180,5180,100
|
|
20240419,092500,112458390,5190,5180,5190,5180,17
|
|
20240419,092400,112370230,5200,5200,5200,5200,0
|
|
20240419,092300,112370230,5200,5200,5200,5200,0
|
|
20240419,092200,112370230,5200,5200,5200,5200,0
|
|
20240419,092100,112370230,5200,5200,5200,5200,0
|
|
20240419,092000,112370230,5200,5200,5200,5200,0
|
|
20240419,091900,112370230,5200,5180,5200,5180,608
|
|
20240419,091800,109220690,5200,5190,5200,5190,148
|
|
20240419,091700,108452560,5210,5210,5210,5210,2
|
|
20240419,091600,108442140,5220,5220,5220,5220,0
|
|
20240419,091500,108442140,5220,5220,5220,5190,24
|
|
20240419,091400,108317460,5190,5220,5220,5190,56
|
|
20240419,091300,108025170,5220,5220,5220,5220,1
|
|
20240419,091200,108019950,5190,5210,5220,5190,4481
|
|
20240419,091100,84742690,5220,5210,5220,5210,105
|
|
20240419,091000,84195630,5210,5210,5210,5210,1045
|
|
20240419,090900,78751180,5220,5220,5230,5220,2519
|
|
20240419,090800,65598990,5230,5230,5230,5230,235
|
|
20240419,090700,64369940,5230,5220,5230,5220,491
|
|
20240419,090600,61806910,5230,5230,5240,5220,417
|
|
20240419,090500,59628430,5220,5240,5240,5220,632
|
|
20240419,090400,56325160,5250,5230,5250,5220,1250
|
|
20240419,090300,49776530,5230,5230,5250,5230,556
|
|
20240419,090200,46863530,5210,5200,5260,5200,7359
|
|
20240419,090100,8493230,5200,5180,5200,5180,250
|
|
20240419,090000,7197830,5180,5190,5190,5180,1386
|