598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240419,185500,539349890,5690,5690,5690,5690,477
|
|
20240419,185400,539349890,5690,5690,5690,5690,0
|
|
20240419,185300,539349890,5690,5690,5690,5690,0
|
|
20240419,185200,539349890,5690,5690,5690,5690,0
|
|
20240419,185100,539349890,5690,5690,5690,5690,0
|
|
20240419,185000,539349890,5690,5690,5690,5690,0
|
|
20240419,184900,539349890,5690,5690,5690,5690,0
|
|
20240419,184800,539349890,5690,5690,5690,5690,0
|
|
20240419,184700,539349890,5690,5690,5690,5690,0
|
|
20240419,184600,539349890,5690,5690,5690,5690,0
|
|
20240419,184500,539349890,5690,5690,5690,5690,0
|
|
20240419,184400,539349890,5690,5690,5690,5690,0
|
|
20240419,184300,539349890,5690,5690,5690,5690,0
|
|
20240419,184200,539349890,5690,5690,5690,5690,0
|
|
20240419,184100,539349890,5690,5690,5690,5690,0
|
|
20240419,184000,539349890,5690,5690,5690,5690,0
|
|
20240419,183900,539349890,5690,5690,5690,5690,0
|
|
20240419,183800,539349890,5690,5690,5690,5690,0
|
|
20240419,183700,539349890,5690,5690,5690,5690,0
|
|
20240419,183600,539349890,5690,5690,5690,5690,0
|
|
20240419,183500,539349890,5690,5690,5690,5690,0
|
|
20240419,183400,539349890,5690,5690,5690,5690,0
|
|
20240419,183300,539349890,5690,5690,5690,5690,0
|
|
20240419,183200,539349890,5690,5690,5690,5690,0
|
|
20240419,183100,539349890,5690,5690,5690,5690,0
|
|
20240419,183000,539349890,5690,5690,5690,5690,0
|
|
20240419,182900,539349890,5690,5690,5690,5690,0
|
|
20240419,182800,539349890,5690,5690,5690,5690,0
|
|
20240419,182700,539349890,5690,5690,5690,5690,0
|
|
20240419,182600,539349890,5690,5690,5690,5690,0
|
|
20240419,182500,539349890,5690,5690,5690,5690,477
|
|
20240419,182400,539349890,5690,5690,5690,5690,0
|
|
20240419,182300,539349890,5690,5690,5690,5690,0
|
|
20240419,182200,539349890,5690,5690,5690,5690,0
|
|
20240419,182100,539349890,5690,5690,5690,5690,0
|
|
20240419,182000,539349890,5690,5690,5690,5690,0
|
|
20240419,181900,539349890,5690,5690,5690,5690,0
|
|
20240419,181800,539349890,5690,5690,5690,5690,0
|
|
20240419,181700,539349890,5690,5690,5690,5690,0
|
|
20240419,181600,539349890,5690,5690,5690,5690,0
|
|
20240419,181500,539349890,5690,5690,5690,5690,0
|
|
20240419,181400,539349890,5690,5690,5690,5690,0
|
|
20240419,181300,539349890,5690,5690,5690,5690,0
|
|
20240419,181200,539349890,5690,5690,5690,5690,0
|
|
20240419,181100,539349890,5690,5690,5690,5690,0
|
|
20240419,181000,539349890,5690,5690,5690,5690,0
|
|
20240419,180900,539349890,5690,5690,5690,5690,0
|
|
20240419,180800,539349890,5690,5690,5690,5690,0
|
|
20240419,180700,539349890,5690,5690,5690,5690,0
|
|
20240419,180600,539349890,5690,5690,5690,5690,0
|
|
20240419,180500,539349890,5690,5690,5690,5690,0
|
|
20240419,180400,539349890,5690,5690,5690,5690,0
|
|
20240419,180300,539349890,5690,5690,5690,5690,0
|
|
20240419,180200,539349890,5690,5690,5690,5690,0
|
|
20240419,180100,539349890,5690,5690,5690,5690,0
|
|
20240419,180000,539349890,5690,5690,5690,5690,0
|
|
20240419,175900,539349890,5690,5690,5690,5690,0
|
|
20240419,175800,539349890,5690,5690,5690,5690,0
|
|
20240419,175700,539349890,5690,5690,5690,5690,0
|
|
20240419,175600,539349890,5690,5690,5690,5690,0
|
|
20240419,175500,539349890,5690,5690,5690,5690,477
|
|
20240419,175400,539349890,5690,5690,5690,5690,0
|
|
20240419,175300,539349890,5690,5690,5690,5690,0
|
|
20240419,175200,539349890,5690,5690,5690,5690,0
|
|
20240419,175100,539349890,5690,5690,5690,5690,0
|
|
20240419,175000,539349890,5690,5690,5690,5690,0
|
|
20240419,174900,539349890,5690,5690,5690,5690,0
|
|
20240419,174800,539349890,5690,5690,5690,5690,0
|
|
20240419,174700,539349890,5690,5690,5690,5690,0
|
|
20240419,174600,539349890,5690,5690,5690,5690,0
|
|
20240419,174500,539349890,5690,5690,5690,5690,0
|
|
20240419,174400,539349890,5690,5690,5690,5690,0
|
|
20240419,174300,539349890,5690,5690,5690,5690,0
|
|
20240419,174200,539349890,5690,5690,5690,5690,0
|
|
20240419,174100,539349890,5690,5690,5690,5690,0
|
|
20240419,174000,539349890,5690,5690,5690,5690,0
|
|
20240419,173900,539349890,5690,5690,5690,5690,0
|
|
20240419,173800,539349890,5690,5690,5690,5690,0
|
|
20240419,173700,539349890,5690,5690,5690,5690,0
|
|
20240419,173600,539349890,5690,5690,5690,5690,0
|
|
20240419,173500,539349890,5690,5690,5690,5690,0
|
|
20240419,173400,539349890,5690,5690,5690,5690,0
|
|
20240419,173300,539349890,5690,5690,5690,5690,0
|
|
20240419,173200,539349890,5690,5690,5690,5690,0
|
|
20240419,173100,539349890,5690,5690,5690,5690,0
|
|
20240419,173000,539349890,5690,5690,5690,5690,0
|
|
20240419,172900,539349890,5690,5690,5690,5690,0
|
|
20240419,172800,539349890,5690,5690,5690,5690,0
|
|
20240419,172700,539349890,5690,5690,5690,5690,0
|
|
20240419,172600,539349890,5690,5690,5690,5690,0
|
|
20240419,172500,539349890,5690,5690,5690,5690,477
|
|
20240419,172400,539349890,5690,5690,5690,5690,0
|
|
20240419,172300,539349890,5690,5690,5690,5690,0
|
|
20240419,172200,539349890,5690,5690,5690,5690,0
|
|
20240419,172100,539349890,5690,5690,5690,5690,0
|
|
20240419,172000,539349890,5690,5690,5690,5690,0
|
|
20240419,171900,539349890,5690,5690,5690,5690,0
|
|
20240419,171800,539349890,5690,5690,5690,5690,0
|
|
20240419,171700,539349890,5690,5690,5690,5690,0
|
|
20240419,171600,539349890,5690,5690,5690,5690,0
|
|
20240419,171500,539349890,5690,5690,5690,5690,0
|
|
20240419,171400,539349890,5690,5690,5690,5690,0
|
|
20240419,171300,539349890,5690,5690,5690,5690,0
|
|
20240419,171200,539349890,5690,5690,5690,5690,0
|
|
20240419,171100,539349890,5690,5690,5690,5690,0
|
|
20240419,171000,539349890,5690,5690,5690,5690,0
|
|
20240419,170900,539349890,5690,5690,5690,5690,0
|
|
20240419,170800,539349890,5690,5690,5690,5690,0
|
|
20240419,170700,539349890,5690,5690,5690,5690,0
|
|
20240419,170600,539349890,5690,5690,5690,5690,0
|
|
20240419,170500,539349890,5690,5690,5690,5690,0
|
|
20240419,170400,539349890,5690,5690,5690,5690,0
|
|
20240419,170300,539349890,5690,5690,5690,5690,0
|
|
20240419,170200,539349890,5690,5690,5690,5690,0
|
|
20240419,170100,539349890,5690,5690,5690,5690,0
|
|
20240419,170000,539349890,5690,5690,5690,5690,0
|
|
20240419,165900,539349890,5690,5690,5690,5690,0
|
|
20240419,165800,539349890,5690,5690,5690,5690,0
|
|
20240419,165700,539349890,5690,5690,5690,5690,0
|
|
20240419,165600,539349890,5690,5690,5690,5690,0
|
|
20240419,165500,539349890,5690,5690,5690,5690,477
|
|
20240419,165400,539349890,5690,5690,5690,5690,0
|
|
20240419,165300,539349890,5690,5690,5690,5690,0
|
|
20240419,165200,539349890,5690,5690,5690,5690,0
|
|
20240419,165100,539349890,5690,5690,5690,5690,0
|
|
20240419,165000,539349890,5690,5690,5690,5690,0
|
|
20240419,164900,539349890,5690,5690,5690,5690,0
|
|
20240419,164800,539349890,5690,5690,5690,5690,0
|
|
20240419,164700,539349890,5690,5690,5690,5690,0
|
|
20240419,164600,539349890,5690,5690,5690,5690,0
|
|
20240419,164500,539349890,5690,5690,5690,5690,0
|
|
20240419,164400,539349890,5690,5690,5690,5690,0
|
|
20240419,164300,539349890,5690,5690,5690,5690,0
|
|
20240419,164200,539349890,5690,5690,5690,5690,0
|
|
20240419,164100,539349890,5690,5690,5690,5690,0
|
|
20240419,164000,539349890,5690,5690,5690,5690,0
|
|
20240419,163900,539349890,5690,5690,5690,5690,0
|
|
20240419,163800,539349890,5690,5690,5690,5690,0
|
|
20240419,163700,539349890,5690,5690,5690,5690,0
|
|
20240419,163600,539349890,5690,5690,5690,5690,0
|
|
20240419,163500,539349890,5690,5690,5690,5690,0
|
|
20240419,163400,539349890,5690,5690,5690,5690,0
|
|
20240419,163300,539349890,5690,5690,5690,5690,0
|
|
20240419,163200,539349890,5690,5690,5690,5690,0
|
|
20240419,163100,539349890,5690,5690,5690,5690,0
|
|
20240419,163000,539349890,5690,5690,5690,5690,0
|
|
20240419,162900,539349890,5690,5690,5690,5690,0
|
|
20240419,162800,539349890,5690,5690,5690,5690,0
|
|
20240419,162700,539349890,5690,5690,5690,5690,0
|
|
20240419,162600,539349890,5690,5690,5690,5690,0
|
|
20240419,162500,539349890,5690,5690,5690,5690,477
|
|
20240419,162400,539349890,5690,5690,5690,5690,0
|
|
20240419,162300,539349890,5690,5690,5690,5690,0
|
|
20240419,162200,539349890,5690,5690,5690,5690,0
|
|
20240419,162100,539349890,5690,5690,5690,5690,0
|
|
20240419,162000,539349890,5690,5690,5690,5690,0
|
|
20240419,161900,539349890,5690,5690,5690,5690,0
|
|
20240419,161800,539349890,5690,5690,5690,5690,0
|
|
20240419,161700,539349890,5690,5690,5690,5690,0
|
|
20240419,161600,539349890,5690,5690,5690,5690,0
|
|
20240419,161500,539349890,5690,5690,5690,5690,0
|
|
20240419,161400,539349890,5690,5690,5690,5690,0
|
|
20240419,161300,539349890,5690,5690,5690,5690,0
|
|
20240419,161200,539349890,5690,5690,5690,5690,0
|
|
20240419,161100,539349890,5690,5690,5690,5690,0
|
|
20240419,161000,539349890,5690,5690,5690,5690,0
|
|
20240419,160900,539349890,5690,5690,5690,5690,0
|
|
20240419,160800,539349890,5690,5690,5690,5690,0
|
|
20240419,160700,539349890,5690,5690,5690,5690,0
|
|
20240419,160600,539349890,5690,5690,5690,5690,0
|
|
20240419,160500,539349890,5690,5690,5690,5690,0
|
|
20240419,160400,539349890,5690,5690,5690,5690,0
|
|
20240419,160300,539349890,5690,5690,5690,5690,0
|
|
20240419,160200,539349890,5690,5690,5690,5690,0
|
|
20240419,160100,539349890,5690,5690,5690,5690,0
|
|
20240419,160000,539349890,5690,5690,5690,5690,0
|
|
20240419,155900,539349890,5690,5690,5690,5690,0
|
|
20240419,155800,539349890,5690,5690,5690,5690,0
|
|
20240419,155700,539349890,5690,5690,5690,5690,0
|
|
20240419,155600,539349890,5690,5690,5690,5690,0
|
|
20240419,155500,539349890,5690,5690,5690,5690,477
|
|
20240419,155400,539349890,5690,5690,5690,5690,0
|
|
20240419,155300,539349890,5690,5690,5690,5690,0
|
|
20240419,155200,539349890,5690,5690,5690,5690,0
|
|
20240419,155100,539349890,5690,5690,5690,5690,0
|
|
20240419,155000,539349890,5690,5690,5690,5690,0
|
|
20240419,154900,539349890,5690,5690,5690,5690,0
|
|
20240419,154800,539349890,5690,5690,5690,5690,0
|
|
20240419,154700,539349890,5690,5690,5690,5690,0
|
|
20240419,154600,539349890,5690,5690,5690,5690,0
|
|
20240419,154500,539349890,5690,5690,5690,5690,0
|
|
20240419,154400,539349890,5690,5690,5690,5690,0
|
|
20240419,154300,539349890,5690,5690,5690,5690,0
|
|
20240419,154200,539349890,5690,5690,5690,5690,0
|
|
20240419,154100,539349890,5690,5690,5690,5690,0
|
|
20240419,154000,539349890,5690,5690,5690,5690,0
|
|
20240419,153900,539349890,5690,5690,5690,5690,0
|
|
20240419,153800,539349890,5690,5690,5690,5690,0
|
|
20240419,153700,539349890,5690,5690,5690,5690,0
|
|
20240419,153600,539349890,5690,5690,5690,5690,0
|
|
20240419,153500,539349890,5690,5690,5690,5690,0
|
|
20240419,153400,539349890,5690,5690,5690,5690,0
|
|
20240419,153300,539349890,5690,5690,5690,5690,0
|
|
20240419,153200,539349890,5690,5690,5690,5690,0
|
|
20240419,153100,539349890,5690,5690,5690,5690,0
|
|
20240419,153000,539349890,5690,5690,5690,5690,477
|
|
20240419,152900,536635760,5670,5670,5670,5670,0
|
|
20240419,152800,536635760,5670,5670,5670,5670,0
|
|
20240419,152700,536635760,5670,5670,5670,5670,0
|
|
20240419,152600,536635760,5670,5670,5670,5670,0
|
|
20240419,152500,536635760,5670,5670,5670,5670,0
|
|
20240419,152400,536635760,5670,5670,5670,5670,0
|
|
20240419,152300,536635760,5670,5670,5670,5670,0
|
|
20240419,152200,536635760,5670,5670,5670,5670,0
|
|
20240419,152100,536635760,5670,5670,5670,5670,0
|
|
20240419,152000,536635760,5670,5670,5670,5670,0
|
|
20240419,151900,536635760,5670,5690,5690,5670,372
|
|
20240419,151800,534526340,5670,5690,5690,5670,119
|
|
20240419,151700,533849290,5700,5710,5710,5690,450
|
|
20240419,151600,531287620,5700,5700,5700,5700,208
|
|
20240419,151500,530102020,5700,5690,5700,5670,439
|
|
20240419,151400,527603220,5700,5690,5700,5690,183
|
|
20240419,151300,526561870,5690,5690,5690,5680,96
|
|
20240419,151200,526016190,5690,5700,5700,5690,150
|
|
20240419,151100,525162670,5690,5700,5710,5690,181
|
|
20240419,151000,524131790,5700,5700,5700,5700,154
|
|
20240419,150900,523253990,5700,5700,5700,5690,158
|
|
20240419,150800,522353400,5700,5700,5700,5700,165
|
|
20240419,150700,521412900,5700,5700,5700,5700,179
|
|
20240419,150600,520392600,5700,5700,5700,5700,137
|
|
20240419,150500,519611700,5700,5700,5700,5690,332
|
|
20240419,150400,517720910,5700,5700,5700,5700,54
|
|
20240419,150300,517413110,5700,5690,5700,5690,243
|
|
20240419,150200,516029510,5690,5700,5700,5650,180
|
|
20240419,150100,515007680,5710,5680,5710,5670,65
|
|
20240419,150000,514637400,5710,5700,5710,5690,4172
|
|
20240419,145900,490851850,5700,5700,5700,5680,181
|
|
20240419,145800,489820170,5700,5680,5700,5680,371
|
|
20240419,145700,487709070,5660,5670,5700,5650,3152
|
|
20240419,145600,469796990,5670,5670,5670,5670,1645
|
|
20240419,145500,460469840,5670,5670,5670,5660,210
|
|
20240419,145400,459280210,5670,5660,5670,5660,190
|
|
20240419,145300,458203720,5670,5670,5670,5670,167
|
|
20240419,145200,457256830,5670,5660,5670,5660,155
|
|
20240419,145100,456378080,5670,5670,5670,5670,156
|
|
20240419,145000,455493560,5670,5660,5670,5660,151
|
|
20240419,144900,454637540,5660,5670,5670,5660,89
|
|
20240419,144800,454133510,5670,5670,5670,5660,186
|
|
20240419,144700,453078900,5670,5670,5670,5670,135
|
|
20240419,144600,452313450,5670,5670,5670,5660,186
|
|
20240419,144500,451258850,5670,5670,5670,5670,139
|
|
20240419,144400,450470720,5670,5670,5670,5670,184
|
|
20240419,144300,449427440,5670,5670,5670,5670,96
|
|
20240419,144200,448883120,5670,5670,5670,5660,172
|
|
20240419,144100,447907910,5670,5670,5670,5660,272
|
|
20240419,144000,446366570,5670,5670,5670,5670,170
|
|
20240419,143900,445402670,5670,5660,5670,5660,529
|
|
20240419,143800,442408520,5660,5650,5660,5640,114
|
|
20240419,143700,441764030,5650,5660,5660,5650,218
|
|
20240419,143600,440531750,5660,5660,5660,5660,107
|
|
20240419,143500,439926130,5660,5660,5660,5650,35
|
|
20240419,143400,439728330,5660,5660,5660,5650,123
|
|
20240419,143300,439032270,5660,5660,5660,5650,121
|
|
20240419,143200,438347460,5650,5660,5660,5650,147
|
|
20240419,143100,437515480,5660,5650,5660,5650,874
|
|
20240419,143000,432572810,5650,5650,5650,5650,322
|
|
20240419,142900,430753510,5650,5650,5650,5650,124
|
|
20240419,142800,430052910,5650,5640,5650,5640,681
|
|
20240419,142700,426210650,5640,5640,5640,5640,113
|
|
20240419,142600,425573330,5640,5630,5640,5630,322
|
|
20240419,142500,423760440,5630,5630,5630,5630,35
|
|
20240419,142400,423563390,5630,5630,5630,5630,107
|
|
20240419,142300,422960980,5630,5630,5630,5630,105
|
|
20240419,142200,422369830,5630,5630,5630,5630,2
|
|
20240419,142100,422358570,5630,5630,5630,5620,31
|
|
20240419,142000,422184300,5630,5630,5630,5630,4
|
|
20240419,141900,422161780,5630,5630,5630,5630,2
|
|
20240419,141800,422150520,5630,5630,5630,5630,5
|
|
20240419,141700,422122370,5630,5630,5630,5630,9
|
|
20240419,141600,422071700,5630,5630,5630,5630,3
|
|
20240419,141500,422054810,5630,5630,5630,5630,2
|
|
20240419,141400,422043550,5620,5620,5620,5620,0
|
|
20240419,141300,422043550,5620,5620,5620,5620,2
|
|
20240419,141200,422032310,5610,5610,5610,5610,1
|
|
20240419,141100,422026700,5620,5620,5620,5620,0
|
|
20240419,141000,422026700,5620,5620,5620,5620,0
|
|
20240419,140900,422026700,5620,5620,5620,5620,149
|
|
20240419,140800,421189320,5630,5630,5630,5630,0
|
|
20240419,140700,421189320,5630,5630,5630,5630,8
|
|
20240419,140600,421144280,5630,5630,5630,5630,0
|
|
20240419,140500,421144280,5630,5630,5630,5630,0
|
|
20240419,140400,421144280,5630,5630,5630,5630,0
|
|
20240419,140300,421144280,5630,5630,5630,5630,0
|
|
20240419,140200,421144280,5630,5630,5630,5630,0
|
|
20240419,140100,421144280,5630,5630,5630,5630,19
|
|
20240419,140000,421037310,5630,5630,5630,5630,0
|
|
20240419,135900,421037310,5630,5630,5630,5630,0
|
|
20240419,135800,421037310,5630,5630,5630,5630,0
|
|
20240419,135700,421037310,5630,5630,5630,5630,0
|
|
20240419,135600,421037310,5630,5630,5630,5630,1
|
|
20240419,135500,421031680,5600,5620,5620,5600,1407
|
|
20240419,135400,413145240,5610,5620,5620,5610,228
|
|
20240419,135300,411866150,5630,5630,5630,5630,1
|
|
20240419,135200,411860520,5630,5630,5630,5630,0
|
|
20240419,135100,411860520,5630,5630,5630,5630,0
|
|
20240419,135000,411860520,5630,5630,5630,5630,45
|
|
20240419,134900,411607170,5620,5620,5620,5620,2
|
|
20240419,134800,411595930,5610,5610,5610,5610,0
|
|
20240419,134700,411595930,5610,5610,5610,5610,100
|
|
20240419,134600,411034930,5620,5620,5620,5620,0
|
|
20240419,134500,411034930,5620,5620,5620,5620,5
|
|
20240419,134400,411006830,5620,5620,5620,5620,0
|
|
20240419,134300,411006830,5620,5620,5620,5620,0
|
|
20240419,134200,411006830,5620,5610,5620,5610,2
|
|
20240419,134100,410995600,5610,5610,5610,5610,0
|
|
20240419,134000,410995600,5610,5610,5610,5610,0
|
|
20240419,133900,410995600,5610,5610,5610,5610,0
|
|
20240419,133800,410995600,5610,5610,5610,5610,3
|
|
20240419,133700,410978770,5600,5600,5600,5600,0
|
|
20240419,133600,410978770,5600,5600,5600,5600,100
|
|
20240419,133500,410418770,5600,5600,5600,5600,443
|
|
20240419,133400,407937970,5610,5610,5610,5610,0
|
|
20240419,133300,407937970,5610,5610,5610,5610,0
|
|
20240419,133200,407937970,5610,5610,5610,5610,0
|
|
20240419,133100,407937970,5610,5610,5610,5610,0
|
|
20240419,133000,407937970,5610,5620,5620,5610,800
|
|
20240419,132900,403448280,5630,5630,5630,5630,400
|
|
20240419,132800,401196280,5640,5640,5640,5640,339
|
|
20240419,132700,399284320,5640,5650,5650,5640,72
|
|
20240419,132600,398877600,5650,5650,5650,5650,0
|
|
20240419,132500,398877600,5650,5650,5650,5650,8
|
|
20240419,132400,398832400,5650,5650,5650,5650,0
|
|
20240419,132300,398832400,5650,5650,5650,5650,0
|
|
20240419,132200,398832400,5650,5650,5650,5650,0
|
|
20240419,132100,398832400,5650,5650,5650,5650,214
|
|
20240419,132000,397623300,5660,5660,5660,5660,1
|
|
20240419,131900,397617640,5650,5650,5650,5650,10
|
|
20240419,131800,397561140,5660,5660,5660,5660,0
|
|
20240419,131700,397561140,5660,5660,5660,5660,0
|
|
20240419,131600,397561140,5660,5660,5660,5660,100
|
|
20240419,131500,396995140,5660,5660,5660,5660,47
|
|
20240419,131400,396729120,5660,5650,5660,5650,20
|
|
20240419,131300,396616020,5660,5650,5660,5650,1100
|
|
20240419,131200,390391020,5660,5660,5660,5660,0
|
|
20240419,131100,390391020,5660,5660,5660,5660,258
|
|
20240419,131000,388930740,5650,5650,5650,5650,0
|
|
20240419,130900,388930740,5650,5650,5650,5650,10
|
|
20240419,130800,388874240,5660,5650,5660,5650,88
|
|
20240419,130700,388376210,5660,5660,5660,5660,10
|
|
20240419,130600,388319610,5660,5630,5660,5630,50
|
|
20240419,130500,388036640,5660,5660,5660,5660,0
|
|
20240419,130400,388036640,5660,5660,5660,5660,0
|
|
20240419,130300,388036640,5660,5660,5660,5660,200
|
|
20240419,130200,386904640,5660,5660,5660,5660,0
|
|
20240419,130100,386904640,5660,5640,5660,5640,3486
|
|
20240419,130000,367232540,5640,5640,5640,5640,1
|
|
20240419,125900,367226900,5640,5640,5640,5640,1
|
|
20240419,125800,367221260,5610,5610,5610,5610,2
|
|
20240419,125700,367210040,5640,5610,5640,5610,51
|
|
20240419,125600,366922430,5640,5640,5640,5640,0
|
|
20240419,125500,366922430,5640,5640,5640,5640,0
|
|
20240419,125400,366922430,5640,5640,5640,5640,0
|
|
20240419,125300,366922430,5640,5640,5640,5640,0
|
|
20240419,125200,366922430,5640,5610,5640,5610,3
|
|
20240419,125100,366905570,5640,5640,5640,5640,1
|
|
20240419,125000,366899930,5610,5610,5610,5610,0
|
|
20240419,124900,366899930,5610,5610,5610,5610,1
|
|
20240419,124800,366894320,5640,5640,5640,5640,0
|
|
20240419,124700,366894320,5640,5640,5640,5640,2
|
|
20240419,124600,366883040,5640,5640,5640,5640,0
|
|
20240419,124500,366883040,5640,5640,5640,5640,0
|
|
20240419,124400,366883040,5640,5630,5640,5610,133
|
|
20240419,124300,366134790,5620,5620,5620,5620,200
|
|
20240419,124200,365010790,5630,5630,5630,5630,3
|
|
20240419,124100,364993900,5640,5640,5640,5640,19
|
|
20240419,124000,364886740,5640,5640,5640,5640,0
|
|
20240419,123900,364886740,5640,5640,5640,5640,0
|
|
20240419,123800,364886740,5640,5640,5640,5640,0
|
|
20240419,123700,364886740,5640,5630,5640,5630,20
|
|
20240419,123600,364774120,5630,5630,5630,5630,183
|
|
20240419,123500,363743830,5640,5640,5640,5640,0
|
|
20240419,123400,363743830,5640,5640,5640,5640,0
|
|
20240419,123300,363743830,5640,5640,5640,5640,0
|
|
20240419,123200,363743830,5640,5630,5640,5630,2
|
|
20240419,123100,363732560,5640,5640,5640,5640,0
|
|
20240419,123000,363732560,5640,5640,5640,5640,1
|
|
20240419,122900,363726920,5630,5630,5630,5630,1
|
|
20240419,122800,363721290,5640,5640,5640,5630,13
|
|
20240419,122700,363647980,5650,5660,5660,5640,13
|
|
20240419,122600,363574480,5660,5660,5660,5640,5
|
|
20240419,122500,363546200,5640,5640,5640,5640,133
|
|
20240419,122400,362796080,5640,5640,5640,5640,2
|
|
20240419,122300,362784800,5660,5660,5660,5660,0
|
|
20240419,122200,362784800,5660,5650,5660,5650,14
|
|
20240419,122100,362705680,5650,5650,5650,5650,271
|
|
20240419,122000,361174530,5650,5660,5660,5650,301
|
|
20240419,121900,359473870,5650,5660,5660,5650,124
|
|
20240419,121800,358773220,5650,5650,5660,5650,36
|
|
20240419,121700,358569810,5640,5640,5640,5640,25
|
|
20240419,121600,358428810,5670,5630,5670,5630,3518
|
|
20240419,121500,338571060,5630,5630,5630,5630,45
|
|
20240419,121400,338317710,5620,5620,5630,5620,809
|
|
20240419,121300,333763070,5620,5620,5620,5620,30
|
|
20240419,121200,333594470,5600,5600,5600,5600,0
|
|
20240419,121100,333594470,5600,5600,5600,5600,0
|
|
20240419,121000,333594470,5600,5600,5600,5600,0
|
|
20240419,120900,333594470,5600,5630,5630,5600,247
|
|
20240419,120800,332203890,5600,5620,5620,5600,21
|
|
20240419,120700,332085890,5620,5620,5620,5620,1200
|
|
20240419,120600,325341890,5590,5590,5590,5590,0
|
|
20240419,120500,325341890,5590,5590,5590,5590,8
|
|
20240419,120400,325297170,5590,5590,5590,5590,2
|
|
20240419,120300,325285990,5590,5590,5590,5590,30
|
|
20240419,120200,325118290,5610,5610,5610,5610,100
|
|
20240419,120100,324557290,5610,5610,5610,5610,291
|
|
20240419,120000,322924780,5590,5590,5590,5590,0
|
|
20240419,115900,322924780,5590,5590,5590,5590,1
|
|
20240419,115800,322919190,5590,5590,5590,5590,1
|
|
20240419,115700,322913600,5590,5600,5600,5590,1650
|
|
20240419,115600,313689280,5600,5600,5600,5600,0
|
|
20240419,115500,313689280,5600,5600,5600,5600,8
|
|
20240419,115400,313644480,5600,5600,5600,5600,2
|
|
20240419,115300,313633280,5600,5600,5600,5600,209
|
|
20240419,115200,312462880,5600,5600,5600,5600,1500
|
|
20240419,115100,304062880,5630,5620,5630,5620,4280
|
|
20240419,115000,279987640,5610,5590,5610,5590,1271
|
|
20240419,114900,272857730,5590,5590,5590,5590,0
|
|
20240419,114800,272857730,5590,5590,5590,5590,34
|
|
20240419,114700,272667670,5590,5590,5590,5590,3
|
|
20240419,114600,272650900,5610,5610,5610,5610,1001
|
|
20240419,114500,267035290,5610,5610,5610,5610,809
|
|
20240419,114400,262496800,5590,5590,5590,5590,75
|
|
20240419,114300,262077550,5610,5610,5610,5610,0
|
|
20240419,114200,262077550,5610,5600,5610,5600,101
|
|
20240419,114100,261511940,5600,5600,5600,5600,0
|
|
20240419,114000,261511940,5600,5600,5600,5600,500
|
|
20240419,113900,258711940,5610,5590,5610,5590,11
|
|
20240419,113800,258650250,5590,5590,5590,5590,1
|
|
20240419,113700,258644660,5610,5610,5610,5610,0
|
|
20240419,113600,258644660,5610,5610,5610,5610,0
|
|
20240419,113500,258644660,5610,5610,5610,5610,0
|
|
20240419,113400,258644660,5610,5600,5610,5600,1407
|
|
20240419,113300,250755470,5600,5590,5600,5570,3181
|
|
20240419,113200,233006350,5580,5580,5580,5580,2242
|
|
20240419,113100,220495990,5590,5590,5590,5590,20
|
|
20240419,113000,220384190,5590,5590,5590,5590,370
|
|
20240419,112900,218315890,5590,5590,5590,5590,400
|
|
20240419,112800,216079890,5590,5600,5600,5590,420
|
|
20240419,112700,213730370,5610,5610,5610,5600,66
|
|
20240419,112600,213360710,5610,5610,5610,5610,5
|
|
20240419,112500,213332660,5620,5620,5620,5620,20
|
|
20240419,112400,213220260,5620,5620,5620,5620,0
|
|
20240419,112300,213220260,5620,5620,5620,5620,1
|
|
20240419,112200,213214640,5590,5590,5590,5590,1
|
|
20240419,112100,213209050,5590,5590,5590,5590,2
|
|
20240419,112000,213197870,5620,5590,5620,5590,7
|
|
20240419,111900,213158560,5590,5590,5590,5590,0
|
|
20240419,111800,213158560,5590,5590,5590,5590,1
|
|
20240419,111700,213152970,5590,5590,5590,5590,0
|
|
20240419,111600,213152970,5590,5590,5590,5590,101
|
|
20240419,111500,212588380,5620,5630,5630,5620,13
|
|
20240419,111400,212515220,5630,5630,5630,5630,0
|
|
20240419,111300,212515220,5630,5620,5630,5620,1774
|
|
20240419,111200,202532550,5590,5610,5610,5590,300
|
|
20240419,111100,200853550,5610,5610,5610,5610,0
|
|
20240419,111000,200853550,5610,5590,5610,5590,575
|
|
20240419,110900,197635100,5580,5590,5590,5580,1901
|
|
20240419,110800,187023520,5580,5600,5600,5580,4538
|
|
20240419,110700,161665900,5600,5600,5600,5600,1
|
|
20240419,110600,161660300,5610,5610,5610,5610,72
|
|
20240419,110500,161256380,5600,5580,5600,5580,113
|
|
20240419,110400,160624960,5580,5580,5580,5580,8
|
|
20240419,110300,160580320,5580,5580,5580,5580,3000
|
|
20240419,110200,143840320,5610,5610,5610,5610,0
|
|
20240419,110100,143840320,5610,5610,5610,5610,28
|
|
20240419,110000,143683240,5580,5590,5590,5580,850
|
|
20240419,105900,138935740,5590,5590,5590,5590,238
|
|
20240419,105800,137605320,5590,5600,5600,5590,324
|
|
20240419,105700,135790930,5600,5600,5600,5600,1
|
|
20240419,105600,135785330,5620,5620,5620,5620,0
|
|
20240419,105500,135785330,5620,5630,5630,5620,7
|
|
20240419,105400,135745970,5600,5610,5610,5600,202
|
|
20240419,105300,134613080,5590,5590,5590,5590,0
|
|
20240419,105200,134613080,5590,5590,5590,5590,0
|
|
20240419,105100,134613080,5590,5590,5590,5590,1
|
|
20240419,105000,134607490,5590,5590,5590,5590,0
|
|
20240419,104900,134607490,5590,5590,5590,5590,1
|
|
20240419,104800,134601900,5590,5590,5590,5590,0
|
|
20240419,104700,134601900,5590,5600,5600,5590,674
|
|
20240419,104600,130831940,5600,5600,5600,5600,0
|
|
20240419,104500,130831940,5600,5600,5600,5600,7
|
|
20240419,104400,130792740,5600,5600,5600,5600,709
|
|
20240419,104300,126822340,5600,5600,5600,5600,2
|
|
20240419,104200,126811140,5600,5610,5630,5590,1308
|
|
20240419,104100,119465210,5610,5610,5610,5610,0
|
|
20240419,104000,119465210,5610,5610,5610,5610,0
|
|
20240419,103900,119465210,5610,5580,5610,5580,565
|
|
20240419,103800,116304590,5580,5600,5600,5580,4057
|
|
20240419,103700,93592630,5600,5600,5600,5600,52
|
|
20240419,103600,93301430,5600,5600,5600,5600,31
|
|
20240419,103500,93127830,5610,5610,5610,5610,0
|
|
20240419,103400,93127830,5610,5600,5610,5600,7
|
|
20240419,103300,93088580,5600,5600,5600,5600,57
|
|
20240419,103200,92769380,5590,5590,5590,5590,1
|
|
20240419,103100,92763790,5600,5600,5600,5600,3434
|
|
20240419,103000,73533390,5600,5610,5610,5600,41
|
|
20240419,102900,73303780,5610,5610,5610,5610,1
|
|
20240419,102800,73298170,5610,5610,5610,5610,1517
|
|
20240419,102700,64787800,5610,5610,5610,5610,20
|
|
20240419,102600,64675600,5600,5600,5600,5600,0
|
|
20240419,102500,64675600,5600,5600,5600,5600,7
|
|
20240419,102400,64636400,5600,5600,5600,5600,2
|
|
20240419,102300,64625200,5600,5600,5600,5600,0
|
|
20240419,102200,64625200,5600,5600,5600,5600,0
|
|
20240419,102100,64625200,5600,5600,5600,5600,0
|
|
20240419,102000,64625200,5600,5600,5600,5600,0
|
|
20240419,101900,64625200,5600,5600,5600,5600,334
|
|
20240419,101800,62754800,5600,5600,5600,5600,1
|
|
20240419,101700,62749200,5600,5600,5600,5600,1
|
|
20240419,101600,62743600,5600,5610,5610,5600,56
|
|
20240419,101500,62429940,5610,5610,5610,5610,0
|
|
20240419,101400,62429940,5610,5610,5610,5610,0
|
|
20240419,101300,62429940,5610,5610,5610,5600,7
|
|
20240419,101200,62390700,5600,5600,5600,5600,0
|
|
20240419,101100,62390700,5600,5600,5600,5600,1
|
|
20240419,101000,62385100,5600,5600,5600,5600,0
|
|
20240419,100900,62385100,5600,5600,5600,5600,70
|
|
20240419,100800,61993100,5600,5600,5600,5600,10
|
|
20240419,100700,61937100,5600,5600,5600,5600,1
|
|
20240419,100600,61931500,5600,5600,5600,5600,9
|
|
20240419,100500,61881100,5600,5600,5600,5600,21
|
|
20240419,100400,61763500,5610,5610,5610,5610,0
|
|
20240419,100300,61763500,5610,5610,5610,5610,312
|
|
20240419,100200,60013180,5610,5610,5610,5610,0
|
|
20240419,100100,60013180,5610,5610,5610,5610,1
|
|
20240419,100000,60007570,5610,5610,5610,5610,2
|
|
20240419,095900,59996350,5590,5590,5590,5590,0
|
|
20240419,095800,59996350,5590,5590,5590,5590,1
|
|
20240419,095700,59990760,5600,5600,5600,5600,309
|
|
20240419,095600,58260360,5600,5600,5600,5600,314
|
|
20240419,095500,56501960,5610,5610,5610,5610,0
|
|
20240419,095400,56501960,5610,5610,5610,5610,0
|
|
20240419,095300,56501960,5610,5600,5610,5600,20
|
|
20240419,095200,56389860,5600,5600,5600,5600,1
|
|
20240419,095100,56384260,5620,5620,5620,5620,5
|
|
20240419,095000,56356160,5620,5620,5620,5620,5
|
|
20240419,094900,56328060,5620,5600,5620,5600,14
|
|
20240419,094800,56249600,5600,5600,5600,5600,1
|
|
20240419,094700,56244000,5600,5600,5600,5600,0
|
|
20240419,094600,56244000,5600,5600,5600,5600,12
|
|
20240419,094500,56176800,5620,5610,5620,5610,51
|
|
20240419,094400,55890680,5610,5610,5610,5610,0
|
|
20240419,094300,55890680,5610,5610,5610,5610,39
|
|
20240419,094200,55671890,5590,5590,5590,5590,1
|
|
20240419,094100,55666300,5610,5610,5610,5610,1
|
|
20240419,094000,55660690,5600,5600,5600,5600,0
|
|
20240419,093900,55660690,5600,5600,5600,5600,218
|
|
20240419,093800,54439890,5570,5600,5600,5570,91
|
|
20240419,093700,53930320,5600,5570,5600,5570,22
|
|
20240419,093600,53807150,5600,5560,5600,5560,206
|
|
20240419,093500,52654170,5590,5570,5590,5560,1503
|
|
20240419,093400,44263610,5560,5560,5560,5560,13
|
|
20240419,093300,44191330,5560,5560,5560,5560,0
|
|
20240419,093200,44191330,5560,5560,5560,5560,300
|
|
20240419,093100,42523330,5570,5570,5570,5570,20
|
|
20240419,093000,42411930,5570,5570,5570,5570,130
|
|
20240419,092900,41687830,5570,5570,5570,5570,7
|
|
20240419,092800,41648840,5580,5570,5580,5570,12
|
|
20240419,092700,41581910,5580,5580,5580,5580,10
|
|
20240419,092600,41526110,5570,5570,5570,5570,2
|
|
20240419,092500,41514970,5570,5580,5580,5570,376
|
|
20240419,092400,39420630,5580,5590,5590,5580,2185
|
|
20240419,092300,27217580,5590,5590,5590,5590,3
|
|
20240419,092200,27200810,5600,5600,5600,5600,0
|
|
20240419,092100,27200810,5600,5600,5610,5600,1798
|
|
20240419,092000,17132000,5600,5610,5610,5600,4
|
|
20240419,091900,17109590,5600,5600,5600,5600,79
|
|
20240419,091800,16667190,5600,5600,5600,5600,0
|
|
20240419,091700,16667190,5600,5610,5610,5600,111
|
|
20240419,091600,16044510,5610,5610,5610,5610,8
|
|
20240419,091500,15999630,5610,5610,5610,5600,510
|
|
20240419,091400,13140560,5630,5630,5630,5630,1
|
|
20240419,091300,13134930,5630,5620,5630,5620,71
|
|
20240419,091200,12735900,5630,5630,5630,5630,1
|
|
20240419,091100,12730270,5600,5600,5600,5600,5
|
|
20240419,091000,12702270,5600,5600,5600,5600,10
|
|
20240419,090900,12646270,5600,5600,5600,5600,11
|
|
20240419,090800,12584670,5600,5600,5600,5600,9
|
|
20240419,090700,12534270,5600,5600,5600,5600,50
|
|
20240419,090600,12254270,5560,5600,5600,5560,2120
|
|
20240419,090500,386230,5600,5600,5600,5600,0
|
|
20240419,090400,386230,5600,5600,5600,5600,0
|
|
20240419,090300,386230,5600,5600,5600,5600,0
|
|
20240419,090200,386230,5600,5600,5600,5600,30
|
|
20240419,090100,218230,5600,5580,5600,5570,20
|
|
20240419,090000,106400,5600,5600,5600,5600,19
|