626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240419,192300,774597660,3125,3125,3125,3125,8058
|
|
20240419,192200,774597660,3125,3125,3125,3125,0
|
|
20240419,192100,774597660,3125,3125,3125,3125,0
|
|
20240419,192000,774597660,3125,3125,3125,3125,0
|
|
20240419,191900,774597660,3125,3125,3125,3125,0
|
|
20240419,191800,774597660,3125,3125,3125,3125,0
|
|
20240419,191700,774597660,3125,3125,3125,3125,0
|
|
20240419,191600,774597660,3125,3125,3125,3125,0
|
|
20240419,191500,774597660,3125,3125,3125,3125,0
|
|
20240419,191400,774597660,3125,3125,3125,3125,0
|
|
20240419,191300,774597660,3125,3125,3125,3125,0
|
|
20240419,191200,774597660,3125,3125,3125,3125,0
|
|
20240419,191100,774597660,3125,3125,3125,3125,0
|
|
20240419,191000,774597660,3125,3125,3125,3125,0
|
|
20240419,190900,774597660,3125,3125,3125,3125,0
|
|
20240419,190800,774597660,3125,3125,3125,3125,0
|
|
20240419,190700,774597660,3125,3125,3125,3125,0
|
|
20240419,190600,774597660,3125,3125,3125,3125,0
|
|
20240419,190500,774597660,3125,3125,3125,3125,0
|
|
20240419,190400,774597660,3125,3125,3125,3125,0
|
|
20240419,190300,774597660,3125,3125,3125,3125,0
|
|
20240419,190200,774597660,3125,3125,3125,3125,0
|
|
20240419,190100,774597660,3125,3125,3125,3125,0
|
|
20240419,190000,774597660,3125,3125,3125,3125,0
|
|
20240419,185900,774597660,3125,3125,3125,3125,0
|
|
20240419,185800,774597660,3125,3125,3125,3125,0
|
|
20240419,185700,774597660,3125,3125,3125,3125,0
|
|
20240419,185600,774597660,3125,3125,3125,3125,0
|
|
20240419,185500,774597660,3125,3125,3125,3125,0
|
|
20240419,185400,774597660,3125,3125,3125,3125,0
|
|
20240419,185300,774597660,3125,3125,3125,3125,8058
|
|
20240419,185200,774597660,3125,3125,3125,3125,0
|
|
20240419,185100,774597660,3125,3125,3125,3125,0
|
|
20240419,185000,774597660,3125,3125,3125,3125,0
|
|
20240419,184900,774597660,3125,3125,3125,3125,0
|
|
20240419,184800,774597660,3125,3125,3125,3125,0
|
|
20240419,184700,774597660,3125,3125,3125,3125,0
|
|
20240419,184600,774597660,3125,3125,3125,3125,0
|
|
20240419,184500,774597660,3125,3125,3125,3125,0
|
|
20240419,184400,774597660,3125,3125,3125,3125,0
|
|
20240419,184300,774597660,3125,3125,3125,3125,0
|
|
20240419,184200,774597660,3125,3125,3125,3125,0
|
|
20240419,184100,774597660,3125,3125,3125,3125,0
|
|
20240419,184000,774597660,3125,3125,3125,3125,0
|
|
20240419,183900,774597660,3125,3125,3125,3125,0
|
|
20240419,183800,774597660,3125,3125,3125,3125,0
|
|
20240419,183700,774597660,3125,3125,3125,3125,0
|
|
20240419,183600,774597660,3125,3125,3125,3125,0
|
|
20240419,183500,774597660,3125,3125,3125,3125,0
|
|
20240419,183400,774597660,3125,3125,3125,3125,0
|
|
20240419,183300,774597660,3125,3125,3125,3125,0
|
|
20240419,183200,774597660,3125,3125,3125,3125,0
|
|
20240419,183100,774597660,3125,3125,3125,3125,0
|
|
20240419,183000,774597660,3125,3125,3125,3125,0
|
|
20240419,182900,774597660,3125,3125,3125,3125,0
|
|
20240419,182800,774597660,3125,3125,3125,3125,0
|
|
20240419,182700,774597660,3125,3125,3125,3125,0
|
|
20240419,182600,774597660,3125,3125,3125,3125,0
|
|
20240419,182500,774597660,3125,3125,3125,3125,0
|
|
20240419,182400,774597660,3125,3125,3125,3125,0
|
|
20240419,182300,774597660,3125,3125,3125,3125,8058
|
|
20240419,182200,774597660,3125,3125,3125,3125,0
|
|
20240419,182100,774597660,3125,3125,3125,3125,0
|
|
20240419,182000,774597660,3125,3125,3125,3125,0
|
|
20240419,181900,774597660,3125,3125,3125,3125,0
|
|
20240419,181800,774597660,3125,3125,3125,3125,0
|
|
20240419,181700,774597660,3125,3125,3125,3125,0
|
|
20240419,181600,774597660,3125,3125,3125,3125,0
|
|
20240419,181500,774597660,3125,3125,3125,3125,0
|
|
20240419,181400,774597660,3125,3125,3125,3125,0
|
|
20240419,181300,774597660,3125,3125,3125,3125,0
|
|
20240419,181200,774597660,3125,3125,3125,3125,0
|
|
20240419,181100,774597660,3125,3125,3125,3125,0
|
|
20240419,181000,774597660,3125,3125,3125,3125,0
|
|
20240419,180900,774597660,3125,3125,3125,3125,0
|
|
20240419,180800,774597660,3125,3125,3125,3125,0
|
|
20240419,180700,774597660,3125,3125,3125,3125,0
|
|
20240419,180600,774597660,3125,3125,3125,3125,0
|
|
20240419,180500,774597660,3125,3125,3125,3125,0
|
|
20240419,180400,774597660,3125,3125,3125,3125,0
|
|
20240419,180300,774597660,3125,3125,3125,3125,0
|
|
20240419,180200,774597660,3125,3125,3125,3125,0
|
|
20240419,180100,774597660,3125,3125,3125,3125,0
|
|
20240419,180000,774597660,3125,3125,3125,3125,0
|
|
20240419,175900,774597660,3125,3125,3125,3125,0
|
|
20240419,175800,774597660,3125,3125,3125,3125,0
|
|
20240419,175700,774597660,3125,3125,3125,3125,0
|
|
20240419,175600,774597660,3125,3125,3125,3125,0
|
|
20240419,175500,774597660,3125,3125,3125,3125,0
|
|
20240419,175400,774597660,3125,3125,3125,3125,0
|
|
20240419,175300,774597660,3125,3125,3125,3125,8058
|
|
20240419,175200,774597660,3125,3125,3125,3125,0
|
|
20240419,175100,774597660,3125,3125,3125,3125,0
|
|
20240419,175000,774597660,3125,3125,3125,3125,0
|
|
20240419,174900,774597660,3125,3125,3125,3125,0
|
|
20240419,174800,774597660,3125,3125,3125,3125,0
|
|
20240419,174700,774597660,3125,3125,3125,3125,0
|
|
20240419,174600,774597660,3125,3125,3125,3125,0
|
|
20240419,174500,774597660,3125,3125,3125,3125,0
|
|
20240419,174400,774597660,3125,3125,3125,3125,0
|
|
20240419,174300,774597660,3125,3125,3125,3125,0
|
|
20240419,174200,774597660,3125,3125,3125,3125,0
|
|
20240419,174100,774597660,3125,3125,3125,3125,0
|
|
20240419,174000,774597660,3125,3125,3125,3125,0
|
|
20240419,173900,774597660,3125,3125,3125,3125,0
|
|
20240419,173800,774597660,3125,3125,3125,3125,0
|
|
20240419,173700,774597660,3125,3125,3125,3125,0
|
|
20240419,173600,774597660,3125,3125,3125,3125,0
|
|
20240419,173500,774597660,3125,3125,3125,3125,0
|
|
20240419,173400,774597660,3125,3125,3125,3125,0
|
|
20240419,173300,774597660,3125,3125,3125,3125,0
|
|
20240419,173200,774597660,3125,3125,3125,3125,0
|
|
20240419,173100,774597660,3125,3125,3125,3125,0
|
|
20240419,173000,774597660,3125,3125,3125,3125,0
|
|
20240419,172900,774597660,3125,3125,3125,3125,0
|
|
20240419,172800,774597660,3125,3125,3125,3125,0
|
|
20240419,172700,774597660,3125,3125,3125,3125,0
|
|
20240419,172600,774597660,3125,3125,3125,3125,0
|
|
20240419,172500,774597660,3125,3125,3125,3125,0
|
|
20240419,172400,774597660,3125,3125,3125,3125,0
|
|
20240419,172300,774597660,3125,3125,3125,3125,8058
|
|
20240419,172200,774597660,3125,3125,3125,3125,0
|
|
20240419,172100,774597660,3125,3125,3125,3125,0
|
|
20240419,172000,774597660,3125,3125,3125,3125,0
|
|
20240419,171900,774597660,3125,3125,3125,3125,0
|
|
20240419,171800,774597660,3125,3125,3125,3125,0
|
|
20240419,171700,774597660,3125,3125,3125,3125,0
|
|
20240419,171600,774597660,3125,3125,3125,3125,0
|
|
20240419,171500,774597660,3125,3125,3125,3125,0
|
|
20240419,171400,774597660,3125,3125,3125,3125,0
|
|
20240419,171300,774597660,3125,3125,3125,3125,0
|
|
20240419,171200,774597660,3125,3125,3125,3125,0
|
|
20240419,171100,774597660,3125,3125,3125,3125,0
|
|
20240419,171000,774597660,3125,3125,3125,3125,0
|
|
20240419,170900,774597660,3125,3125,3125,3125,0
|
|
20240419,170800,774597660,3125,3125,3125,3125,0
|
|
20240419,170700,774597660,3125,3125,3125,3125,0
|
|
20240419,170600,774597660,3125,3125,3125,3125,0
|
|
20240419,170500,774597660,3125,3125,3125,3125,0
|
|
20240419,170400,774597660,3125,3125,3125,3125,0
|
|
20240419,170300,774597660,3125,3125,3125,3125,0
|
|
20240419,170200,774597660,3125,3125,3125,3125,0
|
|
20240419,170100,774597660,3125,3125,3125,3125,0
|
|
20240419,170000,774597660,3125,3125,3125,3125,0
|
|
20240419,165900,774597660,3125,3125,3125,3125,0
|
|
20240419,165800,774597660,3125,3125,3125,3125,0
|
|
20240419,165700,774597660,3125,3125,3125,3125,0
|
|
20240419,165600,774597660,3125,3125,3125,3125,0
|
|
20240419,165500,774597660,3125,3125,3125,3125,0
|
|
20240419,165400,774597660,3125,3125,3125,3125,0
|
|
20240419,165300,774597660,3125,3125,3125,3125,8058
|
|
20240419,165200,774597660,3125,3125,3125,3125,0
|
|
20240419,165100,774597660,3125,3125,3125,3125,0
|
|
20240419,165000,774597660,3125,3125,3125,3125,0
|
|
20240419,164900,774597660,3125,3125,3125,3125,0
|
|
20240419,164800,774597660,3125,3125,3125,3125,0
|
|
20240419,164700,774597660,3125,3125,3125,3125,0
|
|
20240419,164600,774597660,3125,3125,3125,3125,0
|
|
20240419,164500,774597660,3125,3125,3125,3125,0
|
|
20240419,164400,774597660,3125,3125,3125,3125,0
|
|
20240419,164300,774597660,3125,3125,3125,3125,0
|
|
20240419,164200,774597660,3125,3125,3125,3125,0
|
|
20240419,164100,774597660,3125,3125,3125,3125,0
|
|
20240419,164000,774597660,3125,3125,3125,3125,0
|
|
20240419,163900,774597660,3125,3125,3125,3125,0
|
|
20240419,163800,774597660,3125,3125,3125,3125,0
|
|
20240419,163700,774597660,3125,3125,3125,3125,0
|
|
20240419,163600,774597660,3125,3125,3125,3125,0
|
|
20240419,163500,774597660,3125,3125,3125,3125,0
|
|
20240419,163400,774597660,3125,3125,3125,3125,0
|
|
20240419,163300,774597660,3125,3125,3125,3125,0
|
|
20240419,163200,774597660,3125,3125,3125,3125,0
|
|
20240419,163100,774597660,3125,3125,3125,3125,0
|
|
20240419,163000,774597660,3125,3125,3125,3125,0
|
|
20240419,162900,774597660,3125,3125,3125,3125,0
|
|
20240419,162800,774597660,3125,3125,3125,3125,0
|
|
20240419,162700,774597660,3125,3125,3125,3125,0
|
|
20240419,162600,774597660,3125,3125,3125,3125,0
|
|
20240419,162500,774597660,3125,3125,3125,3125,0
|
|
20240419,162400,774597660,3125,3125,3125,3125,0
|
|
20240419,162300,774597660,3125,3125,3125,3125,8058
|
|
20240419,162200,774597660,3125,3125,3125,3125,0
|
|
20240419,162100,774597660,3125,3125,3125,3125,0
|
|
20240419,162000,774597660,3125,3125,3125,3125,0
|
|
20240419,161900,774597660,3125,3125,3125,3125,0
|
|
20240419,161800,774597660,3125,3125,3125,3125,0
|
|
20240419,161700,774597660,3125,3125,3125,3125,0
|
|
20240419,161600,774597660,3125,3125,3125,3125,0
|
|
20240419,161500,774597660,3125,3125,3125,3125,0
|
|
20240419,161400,774597660,3125,3125,3125,3125,0
|
|
20240419,161300,774597660,3125,3125,3125,3125,0
|
|
20240419,161200,774597660,3125,3125,3125,3125,0
|
|
20240419,161100,774597660,3125,3125,3125,3125,0
|
|
20240419,161000,774597660,3125,3125,3125,3125,0
|
|
20240419,160900,774597660,3125,3125,3125,3125,0
|
|
20240419,160800,774597660,3125,3125,3125,3125,0
|
|
20240419,160700,774597660,3125,3125,3125,3125,0
|
|
20240419,160600,774597660,3125,3125,3125,3125,0
|
|
20240419,160500,774597660,3125,3125,3125,3125,0
|
|
20240419,160400,774597660,3125,3125,3125,3125,0
|
|
20240419,160300,774597660,3125,3125,3125,3125,0
|
|
20240419,160200,774597660,3125,3125,3125,3125,0
|
|
20240419,160100,774597660,3125,3125,3125,3125,0
|
|
20240419,160000,774597660,3125,3125,3125,3125,0
|
|
20240419,155900,774597660,3125,3125,3125,3125,0
|
|
20240419,155800,774597660,3125,3125,3125,3125,0
|
|
20240419,155700,774597660,3125,3125,3125,3125,0
|
|
20240419,155600,774597660,3125,3125,3125,3125,0
|
|
20240419,155500,774597660,3125,3125,3125,3125,0
|
|
20240419,155400,774597660,3125,3125,3125,3125,0
|
|
20240419,155300,774597660,3125,3125,3125,3125,8058
|
|
20240419,155200,774597660,3125,3125,3125,3125,0
|
|
20240419,155100,774597660,3125,3125,3125,3125,0
|
|
20240419,155000,774597660,3125,3125,3125,3125,0
|
|
20240419,154900,774597660,3125,3125,3125,3125,0
|
|
20240419,154800,774597660,3125,3125,3125,3125,0
|
|
20240419,154700,774597660,3125,3125,3125,3125,0
|
|
20240419,154600,774597660,3125,3125,3125,3125,0
|
|
20240419,154500,774597660,3125,3125,3125,3125,0
|
|
20240419,154400,774597660,3125,3125,3125,3125,0
|
|
20240419,154300,774597660,3125,3125,3125,3125,0
|
|
20240419,154200,774597660,3125,3125,3125,3125,0
|
|
20240419,154100,774597660,3125,3125,3125,3125,0
|
|
20240419,154000,774597660,3125,3125,3125,3125,0
|
|
20240419,153900,774597660,3125,3125,3125,3125,0
|
|
20240419,153800,774597660,3125,3125,3125,3125,0
|
|
20240419,153700,774597660,3125,3125,3125,3125,0
|
|
20240419,153600,774597660,3125,3125,3125,3125,0
|
|
20240419,153500,774597660,3125,3125,3125,3125,0
|
|
20240419,153400,774597660,3125,3125,3125,3125,0
|
|
20240419,153300,774597660,3125,3125,3125,3125,0
|
|
20240419,153200,774597660,3125,3125,3125,3125,0
|
|
20240419,153100,774597660,3125,3125,3125,3125,0
|
|
20240419,153000,774597660,3125,3125,3125,3125,8058
|
|
20240419,152900,749416410,3105,3105,3105,3105,0
|
|
20240419,152800,749416410,3105,3105,3105,3105,0
|
|
20240419,152700,749416410,3105,3105,3105,3105,0
|
|
20240419,152600,749416410,3105,3105,3105,3105,0
|
|
20240419,152500,749416410,3105,3105,3105,3105,0
|
|
20240419,152400,749416410,3105,3105,3105,3105,0
|
|
20240419,152300,749416410,3105,3105,3105,3105,0
|
|
20240419,152200,749416410,3105,3105,3105,3105,0
|
|
20240419,152100,749416410,3105,3105,3105,3105,0
|
|
20240419,152000,749416410,3105,3105,3105,3105,0
|
|
20240419,151900,749416410,3105,3085,3105,3085,33
|
|
20240419,151800,749314065,3105,3100,3105,3085,1035
|
|
20240419,151700,746105515,3100,3090,3100,3080,809
|
|
20240419,151600,743610655,3090,3085,3100,3085,1153
|
|
20240419,151500,740053335,3090,3095,3095,3090,588
|
|
20240419,151400,738236400,3100,3100,3100,3100,1
|
|
20240419,151300,738233300,3100,3100,3100,3100,0
|
|
20240419,151200,738233300,3100,3100,3100,3100,3
|
|
20240419,151100,738224000,3100,3100,3100,3085,57
|
|
20240419,151000,738047810,3085,3085,3085,3085,1
|
|
20240419,150900,738044725,3090,3090,3090,3090,500
|
|
20240419,150800,736499725,3100,3100,3100,3100,0
|
|
20240419,150700,736499725,3100,3100,3100,3100,0
|
|
20240419,150600,736499725,3100,3100,3100,3100,11
|
|
20240419,150500,736465625,3090,3090,3090,3090,0
|
|
20240419,150400,736465625,3090,3090,3090,3090,0
|
|
20240419,150300,736465625,3090,3090,3090,3090,56
|
|
20240419,150200,736292585,3090,3090,3090,3090,0
|
|
20240419,150100,736292585,3090,3095,3095,3090,621
|
|
20240419,150000,734371830,3095,3100,3100,3095,1449
|
|
20240419,145900,729887170,3100,3100,3100,3100,11
|
|
20240419,145800,729853070,3095,3095,3095,3090,1970
|
|
20240419,145700,723760920,3090,3095,3095,3090,732
|
|
20240419,145600,721498975,3095,3080,3095,3080,312
|
|
20240419,145500,720537835,3080,3080,3080,3080,0
|
|
20240419,145400,720537835,3080,3080,3080,3080,5
|
|
20240419,145300,720522435,3100,3080,3100,3080,199
|
|
20240419,145200,719909295,3080,3100,3100,3080,1403
|
|
20240419,145100,715585845,3090,3100,3100,3090,433
|
|
20240419,145000,714247635,3100,3100,3100,3100,0
|
|
20240419,144900,714247635,3100,3090,3100,3090,562
|
|
20240419,144800,712510935,3110,3090,3110,3090,21
|
|
20240419,144700,712445825,3110,3110,3110,3110,1
|
|
20240419,144600,712442715,3090,3095,3095,3090,39
|
|
20240419,144500,712322195,3120,3120,3120,3120,0
|
|
20240419,144400,712322195,3120,3120,3120,3120,0
|
|
20240419,144300,712322195,3120,3110,3120,3110,791
|
|
20240419,144200,709862065,3110,3110,3110,3110,0
|
|
20240419,144100,709862065,3110,3110,3110,3110,0
|
|
20240419,144000,709862065,3110,3110,3110,3110,0
|
|
20240419,143900,709862065,3110,3110,3110,3110,0
|
|
20240419,143800,709862065,3110,3110,3110,3110,0
|
|
20240419,143700,709862065,3110,3110,3110,3110,2
|
|
20240419,143600,709855845,3110,3110,3110,3110,16
|
|
20240419,143500,709806085,3110,3110,3110,3110,481
|
|
20240419,143400,708310175,3110,3110,3110,3110,160
|
|
20240419,143300,707812575,3110,3110,3110,3110,0
|
|
20240419,143200,707812575,3110,3110,3110,3110,0
|
|
20240419,143100,707812575,3110,3110,3110,3110,40
|
|
20240419,143000,707688175,3110,3110,3110,3110,0
|
|
20240419,142900,707688175,3110,3110,3110,3110,1
|
|
20240419,142800,707685065,3110,3110,3110,3110,1
|
|
20240419,142700,707681955,3110,3110,3110,3110,0
|
|
20240419,142600,707681955,3110,3110,3110,3110,0
|
|
20240419,142500,707681955,3110,3110,3110,3110,0
|
|
20240419,142400,707681955,3110,3110,3110,3110,12
|
|
20240419,142300,707644635,3090,3090,3090,3090,0
|
|
20240419,142200,707644635,3090,3090,3090,3090,0
|
|
20240419,142100,707644635,3090,3090,3090,3090,74
|
|
20240419,142000,707415975,3110,3110,3110,3110,0
|
|
20240419,141900,707415975,3110,3110,3110,3110,12
|
|
20240419,141800,707378655,3090,3090,3090,3090,0
|
|
20240419,141700,707378655,3090,3100,3100,3090,148
|
|
20240419,141600,706920875,3115,3115,3115,3115,58
|
|
20240419,141500,706740205,3115,3115,3115,3115,0
|
|
20240419,141400,706740205,3115,3115,3115,3115,0
|
|
20240419,141300,706740205,3115,3115,3115,3115,3
|
|
20240419,141200,706730860,3115,3115,3115,3115,0
|
|
20240419,141100,706730860,3115,3115,3115,3115,0
|
|
20240419,141000,706730860,3115,3115,3115,3115,0
|
|
20240419,140900,706730860,3115,3115,3115,3115,14
|
|
20240419,140800,706687250,3115,3115,3115,3115,0
|
|
20240419,140700,706687250,3115,3115,3115,3115,0
|
|
20240419,140600,706687250,3115,3115,3115,3115,6
|
|
20240419,140500,706668560,3115,3115,3115,3115,0
|
|
20240419,140400,706668560,3115,3115,3115,3115,0
|
|
20240419,140300,706668560,3115,3115,3115,3115,0
|
|
20240419,140200,706668560,3115,3115,3115,3115,0
|
|
20240419,140100,706668560,3115,3115,3115,3115,0
|
|
20240419,140000,706668560,3115,3105,3115,3105,77
|
|
20240419,135900,706429355,3105,3105,3105,3105,1
|
|
20240419,135800,706426250,3120,3120,3120,3120,2
|
|
20240419,135700,706420010,3130,3130,3130,3130,0
|
|
20240419,135600,706420010,3130,3130,3130,3130,0
|
|
20240419,135500,706420010,3130,3130,3130,3130,0
|
|
20240419,135400,706420010,3130,3130,3130,3130,0
|
|
20240419,135300,706420010,3130,3130,3130,3130,0
|
|
20240419,135200,706420010,3130,3115,3130,3115,123
|
|
20240419,135100,706036410,3115,3115,3115,3115,11
|
|
20240419,135000,706002145,3110,3110,3110,3110,0
|
|
20240419,134900,706002145,3110,3110,3110,3110,500
|
|
20240419,134800,704447145,3110,3110,3110,3110,50
|
|
20240419,134700,704291645,3110,3110,3110,3110,0
|
|
20240419,134600,704291645,3110,3110,3110,3110,0
|
|
20240419,134500,704291645,3110,3110,3110,3110,40
|
|
20240419,134400,704167245,3110,3110,3110,3110,0
|
|
20240419,134300,704167245,3110,3110,3110,3110,23
|
|
20240419,134200,704095715,3090,3090,3110,3090,35
|
|
20240419,134100,703986945,3110,3110,3110,3110,0
|
|
20240419,134000,703986945,3110,3110,3110,3110,0
|
|
20240419,133900,703986945,3110,3095,3110,3090,1971
|
|
20240419,133800,697892845,3100,3100,3100,3100,0
|
|
20240419,133700,697892845,3100,3100,3100,3100,10
|
|
20240419,133600,697861845,3095,3095,3095,3095,5
|
|
20240419,133500,697846370,3100,3110,3110,3100,72
|
|
20240419,133400,697622920,3095,3095,3095,3095,2000
|
|
20240419,133300,691432920,3110,3110,3110,3110,0
|
|
20240419,133200,691432920,3110,3110,3110,3110,0
|
|
20240419,133100,691432920,3110,3110,3110,3110,0
|
|
20240419,133000,691432920,3110,3110,3110,3110,0
|
|
20240419,132900,691432920,3110,3110,3110,3110,23
|
|
20240419,132800,691361390,3095,3095,3095,3095,50
|
|
20240419,132700,691206640,3110,3110,3110,3110,0
|
|
20240419,132600,691206640,3110,3110,3110,3110,11
|
|
20240419,132500,691172430,3110,3110,3110,3110,0
|
|
20240419,132400,691172430,3110,3110,3110,3110,0
|
|
20240419,132300,691172430,3110,3110,3110,3110,0
|
|
20240419,132200,691172430,3110,3110,3110,3110,0
|
|
20240419,132100,691172430,3110,3105,3110,3105,33
|
|
20240419,132000,691069805,3095,3105,3105,3095,788
|
|
20240419,131900,688627745,3090,3090,3090,3090,90
|
|
20240419,131800,688349645,3105,3105,3105,3105,24
|
|
20240419,131700,688275125,3095,3095,3095,3095,16
|
|
20240419,131600,688225605,3105,3105,3105,3105,0
|
|
20240419,131500,688225605,3105,3105,3105,3105,0
|
|
20240419,131400,688225605,3105,3105,3105,3105,0
|
|
20240419,131300,688225605,3105,3105,3105,3105,0
|
|
20240419,131200,688225605,3105,3105,3105,3105,0
|
|
20240419,131100,688225605,3105,3105,3105,3105,0
|
|
20240419,131000,688225605,3105,3105,3105,3105,0
|
|
20240419,130900,688225605,3105,3105,3105,3105,23
|
|
20240419,130800,688154190,3090,3090,3090,3090,1
|
|
20240419,130700,688151100,3105,3105,3105,3105,0
|
|
20240419,130600,688151100,3105,3105,3105,3105,0
|
|
20240419,130500,688151100,3105,3085,3105,3080,356
|
|
20240419,130400,687053790,3105,3095,3105,3085,547
|
|
20240419,130300,685363945,3100,3100,3100,3100,0
|
|
20240419,130200,685363945,3100,3100,3100,3100,100
|
|
20240419,130100,685053945,3105,3105,3105,3105,0
|
|
20240419,130000,685053945,3105,3105,3105,3105,100
|
|
20240419,125900,684743445,3100,3100,3100,3100,0
|
|
20240419,125800,684743445,3100,3100,3100,3100,201
|
|
20240419,125700,684120345,3090,3090,3090,3090,40
|
|
20240419,125600,683996745,3090,3090,3090,3090,0
|
|
20240419,125500,683996745,3090,3090,3090,3090,0
|
|
20240419,125400,683996745,3090,3090,3090,3090,0
|
|
20240419,125300,683996745,3090,3090,3090,3090,0
|
|
20240419,125200,683996745,3090,3090,3090,3090,0
|
|
20240419,125100,683996745,3090,3090,3090,3090,0
|
|
20240419,125000,683996745,3090,3090,3090,3090,4
|
|
20240419,124900,683984385,3095,3095,3095,3095,0
|
|
20240419,124800,683984385,3095,3095,3095,3095,0
|
|
20240419,124700,683984385,3095,3095,3095,3095,1
|
|
20240419,124600,683981290,3100,3100,3100,3100,0
|
|
20240419,124500,683981290,3100,3100,3100,3100,0
|
|
20240419,124400,683981290,3100,3100,3100,3100,256
|
|
20240419,124300,683187690,3095,3095,3095,3095,296
|
|
20240419,124200,682271570,3090,3090,3090,3090,0
|
|
20240419,124100,682271570,3090,3090,3090,3090,5
|
|
20240419,124000,682256120,3090,3090,3090,3090,0
|
|
20240419,123900,682256120,3090,3090,3090,3090,0
|
|
20240419,123800,682256120,3090,3090,3090,3090,57
|
|
20240419,123700,682079990,3090,3090,3090,3090,172
|
|
20240419,123600,681548510,3090,3090,3090,3090,4
|
|
20240419,123500,681536150,3095,3095,3095,3095,0
|
|
20240419,123400,681536150,3095,3095,3095,3095,70
|
|
20240419,123300,681319500,3095,3095,3095,3095,50
|
|
20240419,123200,681164750,3095,3095,3095,3095,48
|
|
20240419,123100,681016190,3095,3095,3095,3095,1
|
|
20240419,123000,681013095,3095,3095,3095,3095,80
|
|
20240419,122900,680765495,3095,3095,3095,3095,0
|
|
20240419,122800,680765495,3095,3095,3095,3095,0
|
|
20240419,122700,680765495,3095,3095,3095,3095,3
|
|
20240419,122600,680756210,3080,3080,3080,3080,11
|
|
20240419,122500,680722330,3075,3075,3075,3075,0
|
|
20240419,122400,680722330,3075,3075,3075,3075,4
|
|
20240419,122300,680710030,3095,3095,3095,3095,0
|
|
20240419,122200,680710030,3095,3095,3095,3095,0
|
|
20240419,122100,680710030,3095,3095,3095,3095,0
|
|
20240419,122000,680710030,3095,3075,3095,3075,22
|
|
20240419,121900,680641980,3095,3095,3095,3095,0
|
|
20240419,121800,680641980,3095,3095,3095,3095,0
|
|
20240419,121700,680641980,3095,3095,3095,3095,0
|
|
20240419,121600,680641980,3095,3095,3095,3095,0
|
|
20240419,121500,680641980,3095,3095,3095,3095,2
|
|
20240419,121400,680635790,3070,3070,3070,3070,0
|
|
20240419,121300,680635790,3070,3070,3070,3070,0
|
|
20240419,121200,680635790,3070,3070,3070,3070,0
|
|
20240419,121100,680635790,3070,3070,3070,3070,4
|
|
20240419,121000,680623510,3100,3100,3100,3100,0
|
|
20240419,120900,680623510,3100,3100,3100,3100,0
|
|
20240419,120800,680623510,3100,3095,3100,3095,203
|
|
20240419,120700,679995215,3095,3080,3095,3080,200
|
|
20240419,120600,679376970,3080,3080,3080,3080,300
|
|
20240419,120500,678452970,3080,3080,3080,3080,0
|
|
20240419,120400,678452970,3080,3080,3080,3080,2
|
|
20240419,120300,678446810,3065,3065,3065,3065,0
|
|
20240419,120200,678446810,3065,3075,3075,3065,612
|
|
20240419,120100,676571010,3075,3075,3075,3075,0
|
|
20240419,120000,676571010,3075,3075,3075,3075,0
|
|
20240419,115900,676571010,3075,3075,3075,3075,0
|
|
20240419,115800,676571010,3075,3075,3075,3075,612
|
|
20240419,115700,674689110,3065,3065,3065,3065,0
|
|
20240419,115600,674689110,3065,3065,3065,3065,10
|
|
20240419,115500,674658460,3070,3070,3070,3070,494
|
|
20240419,115400,673141880,3070,3070,3070,3070,1
|
|
20240419,115300,673138810,3070,3070,3070,3070,0
|
|
20240419,115200,673138810,3070,3070,3070,3070,0
|
|
20240419,115100,673138810,3070,3070,3070,3070,1
|
|
20240419,115000,673135740,3060,3065,3065,3060,2794
|
|
20240419,114900,664584310,3065,3065,3065,3065,200
|
|
20240419,114800,663971310,3065,3065,3065,3065,200
|
|
20240419,114700,663358310,3065,3065,3065,3065,156
|
|
20240419,114600,662880170,3070,3070,3070,3070,1
|
|
20240419,114500,662877100,3070,3070,3070,3070,0
|
|
20240419,114400,662877100,3070,3070,3070,3070,43
|
|
20240419,114300,662745090,3070,3070,3070,3070,100
|
|
20240419,114200,662438090,3070,3070,3070,3070,111
|
|
20240419,114100,662097320,3075,3075,3075,3075,500
|
|
20240419,114000,660559820,3070,3070,3070,3070,100
|
|
20240419,113900,660252820,3060,3080,3080,3060,1826
|
|
20240419,113800,654654530,3080,3080,3080,3080,34
|
|
20240419,113700,654549810,3080,3080,3080,3080,0
|
|
20240419,113600,654549810,3080,3080,3080,3080,1
|
|
20240419,113500,654546730,3080,3080,3080,3080,0
|
|
20240419,113400,654546730,3080,3080,3080,3080,0
|
|
20240419,113300,654546730,3080,3080,3080,3080,1
|
|
20240419,113200,654543650,3080,3080,3080,3080,1
|
|
20240419,113100,654540570,3085,3085,3085,3085,0
|
|
20240419,113000,654540570,3085,3085,3085,3085,0
|
|
20240419,112900,654540570,3085,3085,3085,3085,3
|
|
20240419,112800,654531315,3085,3085,3085,3085,0
|
|
20240419,112700,654531315,3085,3085,3085,3085,4
|
|
20240419,112600,654518975,3080,3080,3080,3080,0
|
|
20240419,112500,654518975,3080,3080,3080,3080,0
|
|
20240419,112400,654518975,3080,3070,3080,3070,340
|
|
20240419,112300,653472775,3065,3065,3065,3065,0
|
|
20240419,112200,653472775,3065,3085,3085,3065,1800
|
|
20240419,112100,647952180,3095,3095,3095,3095,0
|
|
20240419,112000,647952180,3095,3095,3095,3095,100
|
|
20240419,111900,647642680,3095,3095,3095,3095,50
|
|
20240419,111800,647487930,3095,3095,3095,3095,0
|
|
20240419,111700,647487930,3095,3085,3095,3085,50
|
|
20240419,111600,647333510,3065,3075,3075,3065,4472
|
|
20240419,111500,633612910,3070,3070,3070,3070,0
|
|
20240419,111400,633612910,3070,3070,3070,3070,0
|
|
20240419,111300,633612910,3070,3070,3070,3070,235
|
|
20240419,111200,632891460,3070,3075,3075,3070,498
|
|
20240419,111100,631361460,3085,3085,3085,3085,308
|
|
20240419,111000,630411280,3085,3085,3085,3085,10
|
|
20240419,110900,630380430,3080,3080,3080,3080,0
|
|
20240419,110800,630380430,3080,3080,3080,3065,2305
|
|
20240419,110700,623306620,3080,3080,3080,3080,8
|
|
20240419,110600,623281980,3075,3085,3085,3065,8479
|
|
20240419,110500,597184635,3085,3090,3090,3085,1018
|
|
20240419,110400,594039030,3090,3090,3090,3090,100
|
|
20240419,110300,593730030,3095,3095,3095,3095,2749
|
|
20240419,110200,585221875,3100,3100,3100,3100,454
|
|
20240419,110100,583814475,3100,3100,3100,3100,0
|
|
20240419,110000,583814475,3100,3105,3105,3100,3000
|
|
20240419,105900,574514380,3110,3110,3110,3105,21
|
|
20240419,105800,574449075,3095,3095,3095,3095,18
|
|
20240419,105700,574393365,3095,3095,3095,3095,204
|
|
20240419,105600,573761985,3090,3090,3090,3090,0
|
|
20240419,105500,573761985,3090,3090,3090,3085,1496
|
|
20240419,105400,569145250,3090,3100,3100,3090,3554
|
|
20240419,105300,558132280,3105,3110,3110,3105,326
|
|
20240419,105200,557118920,3110,3110,3110,3110,0
|
|
20240419,105100,557118920,3110,3110,3110,3110,372
|
|
20240419,105000,555962000,3110,3110,3110,3110,2
|
|
20240419,104900,555955780,3110,3110,3110,3110,0
|
|
20240419,104800,555955780,3110,3110,3110,3110,50
|
|
20240419,104700,555800280,3105,3105,3105,3105,1483
|
|
20240419,104600,551195565,3105,3105,3105,3105,0
|
|
20240419,104500,551195565,3105,3105,3105,3105,34
|
|
20240419,104400,551089995,3110,3110,3110,3110,82
|
|
20240419,104300,550834975,3110,3110,3110,3110,249
|
|
20240419,104200,550060585,3115,3115,3115,3115,0
|
|
20240419,104100,550060585,3115,3115,3115,3115,50
|
|
20240419,104000,549904835,3115,3110,3115,3110,10
|
|
20240419,103900,549873710,3105,3105,3105,3105,190
|
|
20240419,103800,549283760,3100,3100,3100,3100,0
|
|
20240419,103700,549283760,3100,3105,3105,3100,1494
|
|
20240419,103600,544651860,3100,3105,3105,3100,1071
|
|
20240419,103500,541326450,3110,3110,3110,3110,0
|
|
20240419,103400,541326450,3110,3110,3110,3110,258
|
|
20240419,103300,540524070,3110,3110,3110,3110,0
|
|
20240419,103200,540524070,3110,3110,3110,3110,0
|
|
20240419,103100,540524070,3110,3110,3110,3110,3
|
|
20240419,103000,540514740,3100,3125,3125,3100,4312
|
|
20240419,102900,527130400,3140,3140,3140,3140,0
|
|
20240419,102800,527130400,3140,3140,3140,3140,53
|
|
20240419,102700,526963980,3135,3120,3135,3105,15098
|
|
20240419,102600,480027945,3140,3135,3140,3135,54
|
|
20240419,102500,479858410,3120,3125,3125,3120,639
|
|
20240419,102400,477862265,3140,3140,3140,3140,0
|
|
20240419,102300,477862265,3140,3125,3140,3125,355
|
|
20240419,102200,476751615,3130,3130,3130,3130,0
|
|
20240419,102100,476751615,3130,3130,3130,3130,60
|
|
20240419,102000,476563815,3140,3140,3140,3140,0
|
|
20240419,101900,476563815,3140,3140,3140,3140,0
|
|
20240419,101800,476563815,3140,3140,3140,3140,0
|
|
20240419,101700,476563815,3140,3140,3140,3140,0
|
|
20240419,101600,476563815,3140,3140,3140,3140,0
|
|
20240419,101500,476563815,3140,3125,3140,3125,375
|
|
20240419,101400,475390745,3125,3125,3125,3125,400
|
|
20240419,101300,474140745,3125,3125,3125,3125,150
|
|
20240419,101200,473671995,3125,3125,3125,3125,0
|
|
20240419,101100,473671995,3125,3125,3125,3125,0
|
|
20240419,101000,473671995,3125,3135,3135,3125,705
|
|
20240419,100900,471464890,3140,3135,3140,3135,6
|
|
20240419,100800,471446075,3130,3130,3130,3130,253
|
|
20240419,100700,470654185,3130,3130,3130,3130,0
|
|
20240419,100600,470654185,3130,3130,3130,3130,0
|
|
20240419,100500,470654185,3130,3135,3135,3130,277
|
|
20240419,100400,469787100,3135,3135,3135,3135,3
|
|
20240419,100300,469777695,3130,3130,3130,3130,61
|
|
20240419,100200,469586765,3135,3135,3135,3135,0
|
|
20240419,100100,469586765,3135,3135,3135,3135,4
|
|
20240419,100000,469574225,3125,3130,3130,3125,330
|
|
20240419,095900,468542925,3140,3140,3140,3140,3
|
|
20240419,095800,468533505,3145,3145,3145,3130,1006
|
|
20240419,095700,465384635,3145,3145,3145,3145,7
|
|
20240419,095600,465362620,3145,3150,3150,3145,6
|
|
20240419,095500,465343735,3150,3150,3150,3150,1
|
|
20240419,095400,465340585,3130,3145,3155,3120,4470
|
|
20240419,095300,451371065,3145,3155,3155,3145,2500
|
|
20240419,095200,443497615,3155,3150,3175,3150,6
|
|
20240419,095100,443478650,3150,3195,3195,3150,111
|
|
20240419,095000,443127575,3155,3165,3165,3155,308
|
|
20240419,094900,442152975,3205,3150,3205,3150,2239
|
|
20240419,094800,435014370,3155,3155,3155,3155,12
|
|
20240419,094700,434976510,3155,3155,3155,3155,142
|
|
20240419,094600,434528500,3160,3165,3165,3160,251
|
|
20240419,094500,433735335,3160,3145,3200,3145,3797
|
|
20240419,094400,421657235,3145,3145,3145,3145,1
|
|
20240419,094300,421654090,3145,3145,3145,3145,3
|
|
20240419,094200,421644655,3135,3135,3135,3135,0
|
|
20240419,094100,421644655,3135,3140,3140,3135,1145
|
|
20240419,094000,418053915,3160,3165,3165,3160,16
|
|
20240419,093900,418003310,3140,3140,3140,3140,956
|
|
20240419,093800,415001470,3165,3145,3165,3140,277
|
|
20240419,093700,414130805,3165,3170,3170,3165,2
|
|
20240419,093600,414124470,3145,3165,3190,3140,2155
|
|
20240419,093500,407314620,3155,3155,3155,3155,0
|
|
20240419,093400,407314620,3155,3150,3155,3150,877
|
|
20240419,093300,404552065,3145,3145,3150,3145,14
|
|
20240419,093200,404508020,3145,3155,3155,3145,263
|
|
20240419,093100,403680245,3155,3155,3155,3150,345
|
|
20240419,093000,402593330,3155,3175,3175,3155,366
|
|
20240419,092900,401436405,3175,3165,3175,3160,1134
|
|
20240419,092800,397841440,3165,3170,3170,3160,33
|
|
20240419,092700,397736950,3170,3170,3170,3170,1
|
|
20240419,092600,397733780,3170,3155,3185,3140,6683
|
|
20240419,092500,376530950,3155,3155,3155,3155,62
|
|
20240419,092400,376335340,3135,3140,3160,3135,4366
|
|
20240419,092300,362569305,3125,3115,3125,3110,1474
|
|
20240419,092200,357972135,3110,3130,3130,3110,6437
|
|
20240419,092100,337926885,3120,3135,3135,3120,879
|
|
20240419,092000,335177675,3135,3135,3140,3130,1411
|
|
20240419,091900,330755355,3140,3140,3140,3135,1297
|
|
20240419,091800,326683935,3140,3135,3140,3135,178
|
|
20240419,091700,326125870,3135,3130,3135,3130,6
|
|
20240419,091600,326107080,3125,3130,3135,3125,1147
|
|
20240419,091500,322511295,3135,3120,3135,3115,333
|
|
20240419,091400,321472715,3125,3135,3135,3120,3257
|
|
20240419,091300,311291890,3135,3140,3140,3135,509
|
|
20240419,091200,309696035,3140,3135,3145,3135,39
|
|
20240419,091100,309573550,3135,3135,3145,3135,494
|
|
20240419,091000,308023050,3135,3135,3135,3135,9
|
|
20240419,090900,307994835,3145,3145,3145,3130,272
|
|
20240419,090800,307141670,3145,3135,3145,3135,601
|
|
20240419,090700,305257230,3130,3130,3135,3130,753
|
|
20240419,090600,302900240,3130,3135,3135,3130,104
|
|
20240419,090500,302574620,3145,3145,3145,3130,4089
|
|
20240419,090400,289751490,3150,3145,3150,3145,6227
|
|
20240419,090300,270136950,3150,3150,3150,3140,9963
|
|
20240419,090200,238848025,3140,3125,3160,3120,7240
|
|
20240419,090100,216064675,3125,3165,3165,3100,27307
|
|
20240419,090000,130756535,3160,3190,3190,3130,41094
|