618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240419,191500,167101025,3245,3245,3245,3245,1295
|
|
20240419,191400,167101025,3245,3245,3245,3245,0
|
|
20240419,191300,167101025,3245,3245,3245,3245,0
|
|
20240419,191200,167101025,3245,3245,3245,3245,0
|
|
20240419,191100,167101025,3245,3245,3245,3245,0
|
|
20240419,191000,167101025,3245,3245,3245,3245,0
|
|
20240419,190900,167101025,3245,3245,3245,3245,0
|
|
20240419,190800,167101025,3245,3245,3245,3245,0
|
|
20240419,190700,167101025,3245,3245,3245,3245,0
|
|
20240419,190600,167101025,3245,3245,3245,3245,0
|
|
20240419,190500,167101025,3245,3245,3245,3245,0
|
|
20240419,190400,167101025,3245,3245,3245,3245,0
|
|
20240419,190300,167101025,3245,3245,3245,3245,0
|
|
20240419,190200,167101025,3245,3245,3245,3245,0
|
|
20240419,190100,167101025,3245,3245,3245,3245,0
|
|
20240419,190000,167101025,3245,3245,3245,3245,0
|
|
20240419,185900,167101025,3245,3245,3245,3245,0
|
|
20240419,185800,167101025,3245,3245,3245,3245,0
|
|
20240419,185700,167101025,3245,3245,3245,3245,0
|
|
20240419,185600,167101025,3245,3245,3245,3245,0
|
|
20240419,185500,167101025,3245,3245,3245,3245,0
|
|
20240419,185400,167101025,3245,3245,3245,3245,0
|
|
20240419,185300,167101025,3245,3245,3245,3245,0
|
|
20240419,185200,167101025,3245,3245,3245,3245,0
|
|
20240419,185100,167101025,3245,3245,3245,3245,0
|
|
20240419,185000,167101025,3245,3245,3245,3245,0
|
|
20240419,184900,167101025,3245,3245,3245,3245,0
|
|
20240419,184800,167101025,3245,3245,3245,3245,0
|
|
20240419,184700,167101025,3245,3245,3245,3245,0
|
|
20240419,184600,167101025,3245,3245,3245,3245,0
|
|
20240419,184500,167101025,3245,3245,3245,3245,1295
|
|
20240419,184400,167101025,3245,3245,3245,3245,0
|
|
20240419,184300,167101025,3245,3245,3245,3245,0
|
|
20240419,184200,167101025,3245,3245,3245,3245,0
|
|
20240419,184100,167101025,3245,3245,3245,3245,0
|
|
20240419,184000,167101025,3245,3245,3245,3245,0
|
|
20240419,183900,167101025,3245,3245,3245,3245,0
|
|
20240419,183800,167101025,3245,3245,3245,3245,0
|
|
20240419,183700,167101025,3245,3245,3245,3245,0
|
|
20240419,183600,167101025,3245,3245,3245,3245,0
|
|
20240419,183500,167101025,3245,3245,3245,3245,0
|
|
20240419,183400,167101025,3245,3245,3245,3245,0
|
|
20240419,183300,167101025,3245,3245,3245,3245,0
|
|
20240419,183200,167101025,3245,3245,3245,3245,0
|
|
20240419,183100,167101025,3245,3245,3245,3245,0
|
|
20240419,183000,167101025,3245,3245,3245,3245,0
|
|
20240419,182900,167101025,3245,3245,3245,3245,0
|
|
20240419,182800,167101025,3245,3245,3245,3245,0
|
|
20240419,182700,167101025,3245,3245,3245,3245,0
|
|
20240419,182600,167101025,3245,3245,3245,3245,0
|
|
20240419,182500,167101025,3245,3245,3245,3245,0
|
|
20240419,182400,167101025,3245,3245,3245,3245,0
|
|
20240419,182300,167101025,3245,3245,3245,3245,0
|
|
20240419,182200,167101025,3245,3245,3245,3245,0
|
|
20240419,182100,167101025,3245,3245,3245,3245,0
|
|
20240419,182000,167101025,3245,3245,3245,3245,0
|
|
20240419,181900,167101025,3245,3245,3245,3245,0
|
|
20240419,181800,167101025,3245,3245,3245,3245,0
|
|
20240419,181700,167101025,3245,3245,3245,3245,0
|
|
20240419,181600,167101025,3245,3245,3245,3245,0
|
|
20240419,181500,167101025,3245,3245,3245,3245,1295
|
|
20240419,181400,167101025,3245,3245,3245,3245,0
|
|
20240419,181300,167101025,3245,3245,3245,3245,0
|
|
20240419,181200,167101025,3245,3245,3245,3245,0
|
|
20240419,181100,167101025,3245,3245,3245,3245,0
|
|
20240419,181000,167101025,3245,3245,3245,3245,0
|
|
20240419,180900,167101025,3245,3245,3245,3245,0
|
|
20240419,180800,167101025,3245,3245,3245,3245,0
|
|
20240419,180700,167101025,3245,3245,3245,3245,0
|
|
20240419,180600,167101025,3245,3245,3245,3245,0
|
|
20240419,180500,167101025,3245,3245,3245,3245,0
|
|
20240419,180400,167101025,3245,3245,3245,3245,0
|
|
20240419,180300,167101025,3245,3245,3245,3245,0
|
|
20240419,180200,167101025,3245,3245,3245,3245,0
|
|
20240419,180100,167101025,3245,3245,3245,3245,0
|
|
20240419,180000,167101025,3245,3245,3245,3245,0
|
|
20240419,175900,167101025,3245,3245,3245,3245,0
|
|
20240419,175800,167101025,3245,3245,3245,3245,0
|
|
20240419,175700,167101025,3245,3245,3245,3245,0
|
|
20240419,175600,167101025,3245,3245,3245,3245,0
|
|
20240419,175500,167101025,3245,3245,3245,3245,0
|
|
20240419,175400,167101025,3245,3245,3245,3245,0
|
|
20240419,175300,167101025,3245,3245,3245,3245,0
|
|
20240419,175200,167101025,3245,3245,3245,3245,0
|
|
20240419,175100,167101025,3245,3245,3245,3245,0
|
|
20240419,175000,167101025,3245,3245,3245,3245,0
|
|
20240419,174900,167101025,3245,3245,3245,3245,0
|
|
20240419,174800,167101025,3245,3245,3245,3245,0
|
|
20240419,174700,167101025,3245,3245,3245,3245,0
|
|
20240419,174600,167101025,3245,3245,3245,3245,0
|
|
20240419,174500,167101025,3245,3245,3245,3245,1295
|
|
20240419,174400,167101025,3245,3245,3245,3245,0
|
|
20240419,174300,167101025,3245,3245,3245,3245,0
|
|
20240419,174200,167101025,3245,3245,3245,3245,0
|
|
20240419,174100,167101025,3245,3245,3245,3245,0
|
|
20240419,174000,167101025,3245,3245,3245,3245,0
|
|
20240419,173900,167101025,3245,3245,3245,3245,0
|
|
20240419,173800,167101025,3245,3245,3245,3245,0
|
|
20240419,173700,167101025,3245,3245,3245,3245,0
|
|
20240419,173600,167101025,3245,3245,3245,3245,0
|
|
20240419,173500,167101025,3245,3245,3245,3245,0
|
|
20240419,173400,167101025,3245,3245,3245,3245,0
|
|
20240419,173300,167101025,3245,3245,3245,3245,0
|
|
20240419,173200,167101025,3245,3245,3245,3245,0
|
|
20240419,173100,167101025,3245,3245,3245,3245,0
|
|
20240419,173000,167101025,3245,3245,3245,3245,0
|
|
20240419,172900,167101025,3245,3245,3245,3245,0
|
|
20240419,172800,167101025,3245,3245,3245,3245,0
|
|
20240419,172700,167101025,3245,3245,3245,3245,0
|
|
20240419,172600,167101025,3245,3245,3245,3245,0
|
|
20240419,172500,167101025,3245,3245,3245,3245,0
|
|
20240419,172400,167101025,3245,3245,3245,3245,0
|
|
20240419,172300,167101025,3245,3245,3245,3245,0
|
|
20240419,172200,167101025,3245,3245,3245,3245,0
|
|
20240419,172100,167101025,3245,3245,3245,3245,0
|
|
20240419,172000,167101025,3245,3245,3245,3245,0
|
|
20240419,171900,167101025,3245,3245,3245,3245,0
|
|
20240419,171800,167101025,3245,3245,3245,3245,0
|
|
20240419,171700,167101025,3245,3245,3245,3245,0
|
|
20240419,171600,167101025,3245,3245,3245,3245,0
|
|
20240419,171500,167101025,3245,3245,3245,3245,1295
|
|
20240419,171400,167101025,3245,3245,3245,3245,0
|
|
20240419,171300,167101025,3245,3245,3245,3245,0
|
|
20240419,171200,167101025,3245,3245,3245,3245,0
|
|
20240419,171100,167101025,3245,3245,3245,3245,0
|
|
20240419,171000,167101025,3245,3245,3245,3245,0
|
|
20240419,170900,167101025,3245,3245,3245,3245,0
|
|
20240419,170800,167101025,3245,3245,3245,3245,0
|
|
20240419,170700,167101025,3245,3245,3245,3245,0
|
|
20240419,170600,167101025,3245,3245,3245,3245,0
|
|
20240419,170500,167101025,3245,3245,3245,3245,0
|
|
20240419,170400,167101025,3245,3245,3245,3245,0
|
|
20240419,170300,167101025,3245,3245,3245,3245,0
|
|
20240419,170200,167101025,3245,3245,3245,3245,0
|
|
20240419,170100,167101025,3245,3245,3245,3245,0
|
|
20240419,170000,167101025,3245,3245,3245,3245,0
|
|
20240419,165900,167101025,3245,3245,3245,3245,0
|
|
20240419,165800,167101025,3245,3245,3245,3245,0
|
|
20240419,165700,167101025,3245,3245,3245,3245,0
|
|
20240419,165600,167101025,3245,3245,3245,3245,0
|
|
20240419,165500,167101025,3245,3245,3245,3245,0
|
|
20240419,165400,167101025,3245,3245,3245,3245,0
|
|
20240419,165300,167101025,3245,3245,3245,3245,0
|
|
20240419,165200,167101025,3245,3245,3245,3245,0
|
|
20240419,165100,167101025,3245,3245,3245,3245,0
|
|
20240419,165000,167101025,3245,3245,3245,3245,0
|
|
20240419,164900,167101025,3245,3245,3245,3245,0
|
|
20240419,164800,167101025,3245,3245,3245,3245,0
|
|
20240419,164700,167101025,3245,3245,3245,3245,0
|
|
20240419,164600,167101025,3245,3245,3245,3245,0
|
|
20240419,164500,167101025,3245,3245,3245,3245,1295
|
|
20240419,164400,167101025,3245,3245,3245,3245,0
|
|
20240419,164300,167101025,3245,3245,3245,3245,0
|
|
20240419,164200,167101025,3245,3245,3245,3245,0
|
|
20240419,164100,167101025,3245,3245,3245,3245,0
|
|
20240419,164000,167101025,3245,3245,3245,3245,0
|
|
20240419,163900,167101025,3245,3245,3245,3245,0
|
|
20240419,163800,167101025,3245,3245,3245,3245,0
|
|
20240419,163700,167101025,3245,3245,3245,3245,0
|
|
20240419,163600,167101025,3245,3245,3245,3245,0
|
|
20240419,163500,167101025,3245,3245,3245,3245,0
|
|
20240419,163400,167101025,3245,3245,3245,3245,0
|
|
20240419,163300,167101025,3245,3245,3245,3245,0
|
|
20240419,163200,167101025,3245,3245,3245,3245,0
|
|
20240419,163100,167101025,3245,3245,3245,3245,0
|
|
20240419,163000,167101025,3245,3245,3245,3245,0
|
|
20240419,162900,167101025,3245,3245,3245,3245,0
|
|
20240419,162800,167101025,3245,3245,3245,3245,0
|
|
20240419,162700,167101025,3245,3245,3245,3245,0
|
|
20240419,162600,167101025,3245,3245,3245,3245,0
|
|
20240419,162500,167101025,3245,3245,3245,3245,0
|
|
20240419,162400,167101025,3245,3245,3245,3245,0
|
|
20240419,162300,167101025,3245,3245,3245,3245,0
|
|
20240419,162200,167101025,3245,3245,3245,3245,0
|
|
20240419,162100,167101025,3245,3245,3245,3245,0
|
|
20240419,162000,167101025,3245,3245,3245,3245,0
|
|
20240419,161900,167101025,3245,3245,3245,3245,0
|
|
20240419,161800,167101025,3245,3245,3245,3245,0
|
|
20240419,161700,167101025,3245,3245,3245,3245,0
|
|
20240419,161600,167101025,3245,3245,3245,3245,0
|
|
20240419,161500,167101025,3245,3245,3245,3245,1295
|
|
20240419,161400,167101025,3245,3245,3245,3245,0
|
|
20240419,161300,167101025,3245,3245,3245,3245,0
|
|
20240419,161200,167101025,3245,3245,3245,3245,0
|
|
20240419,161100,167101025,3245,3245,3245,3245,0
|
|
20240419,161000,167101025,3245,3245,3245,3245,0
|
|
20240419,160900,167101025,3245,3245,3245,3245,0
|
|
20240419,160800,167101025,3245,3245,3245,3245,0
|
|
20240419,160700,167101025,3245,3245,3245,3245,0
|
|
20240419,160600,167101025,3245,3245,3245,3245,0
|
|
20240419,160500,167101025,3245,3245,3245,3245,0
|
|
20240419,160400,167101025,3245,3245,3245,3245,0
|
|
20240419,160300,167101025,3245,3245,3245,3245,0
|
|
20240419,160200,167101025,3245,3245,3245,3245,0
|
|
20240419,160100,167101025,3245,3245,3245,3245,0
|
|
20240419,160000,167101025,3245,3245,3245,3245,0
|
|
20240419,155900,167101025,3245,3245,3245,3245,0
|
|
20240419,155800,167101025,3245,3245,3245,3245,0
|
|
20240419,155700,167101025,3245,3245,3245,3245,0
|
|
20240419,155600,167101025,3245,3245,3245,3245,0
|
|
20240419,155500,167101025,3245,3245,3245,3245,0
|
|
20240419,155400,167101025,3245,3245,3245,3245,0
|
|
20240419,155300,167101025,3245,3245,3245,3245,0
|
|
20240419,155200,167101025,3245,3245,3245,3245,0
|
|
20240419,155100,167101025,3245,3245,3245,3245,0
|
|
20240419,155000,167101025,3245,3245,3245,3245,0
|
|
20240419,154900,167101025,3245,3245,3245,3245,0
|
|
20240419,154800,167101025,3245,3245,3245,3245,0
|
|
20240419,154700,167101025,3245,3245,3245,3245,0
|
|
20240419,154600,167101025,3245,3245,3245,3245,0
|
|
20240419,154500,167101025,3245,3245,3245,3245,1295
|
|
20240419,154400,167101025,3245,3245,3245,3245,0
|
|
20240419,154300,167101025,3245,3245,3245,3245,0
|
|
20240419,154200,167101025,3245,3245,3245,3245,0
|
|
20240419,154100,167101025,3245,3245,3245,3245,0
|
|
20240419,154000,167101025,3245,3245,3245,3245,0
|
|
20240419,153900,167101025,3245,3245,3245,3245,0
|
|
20240419,153800,167101025,3245,3245,3245,3245,0
|
|
20240419,153700,167101025,3245,3245,3245,3245,0
|
|
20240419,153600,167101025,3245,3245,3245,3245,0
|
|
20240419,153500,167101025,3245,3245,3245,3245,0
|
|
20240419,153400,167101025,3245,3245,3245,3245,0
|
|
20240419,153300,167101025,3245,3245,3245,3245,0
|
|
20240419,153200,167101025,3245,3245,3245,3245,0
|
|
20240419,153100,167101025,3245,3245,3245,3245,0
|
|
20240419,153000,167101025,3245,3245,3245,3245,1295
|
|
20240419,152900,162898750,3225,3225,3225,3225,0
|
|
20240419,152800,162898750,3225,3225,3225,3225,0
|
|
20240419,152700,162898750,3225,3225,3225,3225,0
|
|
20240419,152600,162898750,3225,3225,3225,3225,0
|
|
20240419,152500,162898750,3225,3225,3225,3225,0
|
|
20240419,152400,162898750,3225,3225,3225,3225,0
|
|
20240419,152300,162898750,3225,3225,3225,3225,0
|
|
20240419,152200,162898750,3225,3225,3225,3225,0
|
|
20240419,152100,162898750,3225,3225,3225,3225,0
|
|
20240419,152000,162898750,3225,3225,3225,3225,0
|
|
20240419,151900,162898750,3225,3230,3230,3225,68
|
|
20240419,151800,162679365,3230,3230,3230,3230,22
|
|
20240419,151700,162608305,3230,3230,3230,3230,28
|
|
20240419,151600,162517865,3230,3230,3230,3230,0
|
|
20240419,151500,162517865,3230,3230,3230,3230,6
|
|
20240419,151400,162498485,3230,3230,3230,3230,33
|
|
20240419,151300,162391895,3230,3235,3235,3230,165
|
|
20240419,151200,161858545,3230,3230,3230,3230,8
|
|
20240419,151100,161832705,3230,3230,3230,3230,48
|
|
20240419,151000,161677665,3230,3230,3230,3230,30
|
|
20240419,150900,161580765,3230,3230,3230,3230,0
|
|
20240419,150800,161580765,3230,3230,3230,3230,44
|
|
20240419,150700,161438645,3230,3230,3230,3230,0
|
|
20240419,150600,161438645,3230,3230,3230,3230,0
|
|
20240419,150500,161438645,3230,3230,3230,3230,44
|
|
20240419,150400,161296525,3225,3225,3225,3225,19
|
|
20240419,150300,161235250,3225,3225,3225,3225,0
|
|
20240419,150200,161235250,3225,3225,3225,3225,48
|
|
20240419,150100,161080450,3225,3225,3225,3225,0
|
|
20240419,150000,161080450,3225,3225,3225,3225,0
|
|
20240419,145900,161080450,3225,3225,3225,3225,40
|
|
20240419,145800,160951450,3225,3225,3225,3225,0
|
|
20240419,145700,160951450,3225,3225,3225,3225,0
|
|
20240419,145600,160951450,3225,3225,3225,3225,0
|
|
20240419,145500,160951450,3225,3230,3230,3225,98
|
|
20240419,145400,160635395,3225,3225,3225,3225,0
|
|
20240419,145300,160635395,3225,3225,3225,3225,0
|
|
20240419,145200,160635395,3225,3225,3225,3225,0
|
|
20240419,145100,160635395,3225,3225,3225,3225,168
|
|
20240419,145000,160093595,3225,3225,3225,3225,173
|
|
20240419,144900,159535670,3225,3225,3225,3225,140
|
|
20240419,144800,159084170,3220,3220,3220,3220,0
|
|
20240419,144700,159084170,3220,3220,3220,3220,30
|
|
20240419,144600,158987570,3220,3220,3220,3220,41
|
|
20240419,144500,158855550,3220,3220,3220,3220,9
|
|
20240419,144400,158826570,3250,3250,3250,3250,24
|
|
20240419,144300,158748570,3220,3225,3225,3220,250
|
|
20240419,144200,157943260,3220,3225,3225,3220,43
|
|
20240419,144100,157804790,3230,3230,3230,3230,0
|
|
20240419,144000,157804790,3230,3235,3235,3230,21
|
|
20240419,143900,157736885,3240,3240,3240,3240,34
|
|
20240419,143800,157626725,3240,3240,3240,3240,0
|
|
20240419,143700,157626725,3240,3240,3240,3240,0
|
|
20240419,143600,157626725,3240,3240,3240,3240,0
|
|
20240419,143500,157626725,3240,3240,3240,3240,0
|
|
20240419,143400,157626725,3240,3240,3240,3240,0
|
|
20240419,143300,157626725,3240,3240,3240,3240,0
|
|
20240419,143200,157626725,3240,3245,3245,3240,44
|
|
20240419,143100,157483990,3270,3270,3270,3270,0
|
|
20240419,143000,157483990,3270,3270,3270,3270,0
|
|
20240419,142900,157483990,3270,3270,3270,3270,0
|
|
20240419,142800,157483990,3270,3270,3270,3270,0
|
|
20240419,142700,157483990,3270,3270,3270,3270,0
|
|
20240419,142600,157483990,3270,3265,3270,3265,22
|
|
20240419,142500,157412055,3240,3240,3240,3240,0
|
|
20240419,142400,157412055,3240,3240,3240,3240,0
|
|
20240419,142300,157412055,3240,3240,3240,3240,0
|
|
20240419,142200,157412055,3240,3240,3240,3240,0
|
|
20240419,142100,157412055,3240,3240,3240,3240,1
|
|
20240419,142000,157408815,3235,3235,3235,3235,0
|
|
20240419,141900,157408815,3235,3235,3235,3235,0
|
|
20240419,141800,157408815,3235,3235,3235,3235,0
|
|
20240419,141700,157408815,3235,3235,3235,3235,0
|
|
20240419,141600,157408815,3235,3240,3240,3235,47
|
|
20240419,141500,157256760,3240,3240,3240,3240,48
|
|
20240419,141400,157101240,3240,3245,3245,3240,610
|
|
20240419,141300,155124045,3245,3245,3245,3245,0
|
|
20240419,141200,155124045,3245,3245,3245,3245,0
|
|
20240419,141100,155124045,3245,3245,3245,3245,0
|
|
20240419,141000,155124045,3245,3260,3260,3245,611
|
|
20240419,140900,153134220,3260,3260,3260,3260,0
|
|
20240419,140800,153134220,3260,3260,3260,3260,0
|
|
20240419,140700,153134220,3260,3255,3260,3255,203
|
|
20240419,140600,152472465,3255,3265,3265,3255,462
|
|
20240419,140500,150967935,3255,3255,3255,3255,0
|
|
20240419,140400,150967935,3255,3255,3255,3255,3
|
|
20240419,140300,150958170,3300,3300,3300,3300,0
|
|
20240419,140200,150958170,3300,3290,3300,3290,1000
|
|
20240419,140100,147661470,3255,3255,3255,3255,0
|
|
20240419,140000,147661470,3255,3255,3255,3255,0
|
|
20240419,135900,147661470,3255,3255,3255,3255,0
|
|
20240419,135800,147661470,3255,3285,3295,3255,2311
|
|
20240419,135700,140106610,3295,3295,3295,3295,0
|
|
20240419,135600,140106610,3295,3295,3295,3295,3
|
|
20240419,135500,140096725,3300,3300,3300,3300,0
|
|
20240419,135400,140096725,3300,3300,3300,3300,0
|
|
20240419,135300,140096725,3300,3300,3300,3300,0
|
|
20240419,135200,140096725,3300,3300,3300,3300,0
|
|
20240419,135100,140096725,3300,3300,3300,3300,0
|
|
20240419,135000,140096725,3300,3300,3300,3300,0
|
|
20240419,134900,140096725,3300,3300,3300,3300,0
|
|
20240419,134800,140096725,3300,3280,3300,3280,2
|
|
20240419,134700,140090145,3290,3290,3290,3290,1612
|
|
20240419,134600,134786665,3290,3290,3290,3290,0
|
|
20240419,134500,134786665,3290,3290,3290,3290,0
|
|
20240419,134400,134786665,3290,3290,3290,3290,0
|
|
20240419,134300,134786665,3290,3290,3290,3290,1884
|
|
20240419,134200,128588305,3290,3290,3290,3290,0
|
|
20240419,134100,128588305,3290,3290,3290,3290,59
|
|
20240419,134000,128394195,3295,3295,3295,3295,0
|
|
20240419,133900,128394195,3295,3295,3295,3295,610
|
|
20240419,133800,126384245,3295,3295,3295,3295,0
|
|
20240419,133700,126384245,3295,3295,3295,3295,0
|
|
20240419,133600,126384245,3295,3295,3295,3295,71
|
|
20240419,133500,126150300,3290,3290,3290,3290,46
|
|
20240419,133400,125998960,3290,3290,3290,3290,0
|
|
20240419,133300,125998960,3290,3290,3290,3290,0
|
|
20240419,133200,125998960,3290,3290,3290,3290,0
|
|
20240419,133100,125998960,3290,3290,3290,3290,103
|
|
20240419,133000,125660090,3290,3290,3290,3290,0
|
|
20240419,132900,125660090,3290,3290,3290,3290,408
|
|
20240419,132800,124317770,3290,3290,3290,3290,0
|
|
20240419,132700,124317770,3290,3290,3290,3290,55
|
|
20240419,132600,124136820,3290,3290,3290,3290,0
|
|
20240419,132500,124136820,3290,3290,3290,3290,0
|
|
20240419,132400,124136820,3290,3290,3290,3290,109
|
|
20240419,132300,123778210,3290,3290,3290,3290,0
|
|
20240419,132200,123778210,3290,3290,3290,3290,0
|
|
20240419,132100,123778210,3290,3290,3290,3290,0
|
|
20240419,132000,123778210,3290,3290,3290,3290,0
|
|
20240419,131900,123778210,3290,3290,3290,3290,118
|
|
20240419,131800,123389990,3290,3290,3290,3290,0
|
|
20240419,131700,123389990,3290,3290,3290,3290,0
|
|
20240419,131600,123389990,3290,3290,3290,3290,39
|
|
20240419,131500,123261680,3290,3290,3290,3290,300
|
|
20240419,131400,122274680,3290,3290,3290,3290,39
|
|
20240419,131300,122146370,3290,3290,3290,3290,20
|
|
20240419,131200,122080570,3290,3290,3290,3290,0
|
|
20240419,131100,122080570,3290,3290,3290,3290,0
|
|
20240419,131000,122080570,3290,3290,3290,3290,0
|
|
20240419,130900,122080570,3290,3290,3290,3290,558
|
|
20240419,130800,120244750,3290,3290,3290,3290,23
|
|
20240419,130700,120169080,3290,3290,3290,3290,7
|
|
20240419,130600,120146050,3295,3295,3295,3295,0
|
|
20240419,130500,120146050,3295,3295,3295,3295,0
|
|
20240419,130400,120146050,3295,3295,3295,3295,0
|
|
20240419,130300,120146050,3295,3295,3295,3295,0
|
|
20240419,130200,120146050,3295,3295,3295,3295,0
|
|
20240419,130100,120146050,3295,3295,3295,3295,12
|
|
20240419,130000,120106510,3290,3290,3290,3290,56
|
|
20240419,125900,119922270,3290,3290,3290,3290,554
|
|
20240419,125800,118099610,3290,3290,3290,3290,4
|
|
20240419,125700,118086450,3290,3290,3290,3290,0
|
|
20240419,125600,118086450,3290,3290,3290,3290,197
|
|
20240419,125500,117438320,3280,3280,3280,3280,0
|
|
20240419,125400,117438320,3280,3280,3280,3280,0
|
|
20240419,125300,117438320,3280,3280,3280,3280,0
|
|
20240419,125200,117438320,3280,3280,3280,3280,58
|
|
20240419,125100,117248080,3280,3280,3280,3280,0
|
|
20240419,125000,117248080,3280,3280,3280,3280,0
|
|
20240419,124900,117248080,3280,3280,3280,3280,0
|
|
20240419,124800,117248080,3280,3280,3280,3280,0
|
|
20240419,124700,117248080,3280,3280,3280,3280,0
|
|
20240419,124600,117248080,3280,3280,3280,3280,0
|
|
20240419,124500,117248080,3280,3285,3285,3280,106
|
|
20240419,124400,116899900,3280,3280,3280,3280,0
|
|
20240419,124300,116899900,3280,3280,3280,3280,0
|
|
20240419,124200,116899900,3280,3280,3280,3280,0
|
|
20240419,124100,116899900,3280,3280,3280,3280,907
|
|
20240419,124000,113924940,3290,3280,3290,3280,398
|
|
20240419,123900,112617015,3280,3280,3280,3280,34
|
|
20240419,123800,112505495,3260,3260,3260,3260,0
|
|
20240419,123700,112505495,3260,3260,3260,3260,172
|
|
20240419,123600,111944775,3255,3255,3255,3255,0
|
|
20240419,123500,111944775,3255,3255,3255,3255,0
|
|
20240419,123400,111944775,3255,3255,3255,3255,44
|
|
20240419,123300,111801555,3255,3255,3255,3255,0
|
|
20240419,123200,111801555,3255,3255,3255,3255,0
|
|
20240419,123100,111801555,3255,3255,3255,3255,0
|
|
20240419,123000,111801555,3255,3255,3255,3255,0
|
|
20240419,122900,111801555,3255,3255,3255,3255,8
|
|
20240419,122800,111775515,3250,3250,3250,3250,0
|
|
20240419,122700,111775515,3250,3250,3250,3250,0
|
|
20240419,122600,111775515,3250,3250,3250,3250,0
|
|
20240419,122500,111775515,3250,3250,3250,3250,0
|
|
20240419,122400,111775515,3250,3250,3250,3250,0
|
|
20240419,122300,111775515,3250,3250,3250,3250,0
|
|
20240419,122200,111775515,3250,3250,3250,3250,5
|
|
20240419,122100,111759265,3245,3240,3245,3240,1125
|
|
20240419,122000,108112135,3230,3230,3230,3230,0
|
|
20240419,121900,108112135,3230,3230,3230,3230,140
|
|
20240419,121800,107659935,3230,3230,3230,3230,0
|
|
20240419,121700,107659935,3230,3230,3230,3230,0
|
|
20240419,121600,107659935,3230,3230,3230,3230,0
|
|
20240419,121500,107659935,3230,3230,3230,3230,0
|
|
20240419,121400,107659935,3230,3230,3230,3230,0
|
|
20240419,121300,107659935,3230,3230,3230,3230,0
|
|
20240419,121200,107659935,3230,3230,3230,3230,0
|
|
20240419,121100,107659935,3230,3230,3230,3230,0
|
|
20240419,121000,107659935,3230,3230,3230,3230,0
|
|
20240419,120900,107659935,3230,3230,3230,3230,0
|
|
20240419,120800,107659935,3230,3230,3230,3230,782
|
|
20240419,120700,105134075,3225,3210,3225,3210,780
|
|
20240419,120600,102621470,3205,3205,3205,3205,0
|
|
20240419,120500,102621470,3205,3205,3205,3205,154
|
|
20240419,120400,102127900,3200,3200,3200,3200,0
|
|
20240419,120300,102127900,3200,3200,3200,3200,95
|
|
20240419,120200,101823900,3190,3190,3190,3190,0
|
|
20240419,120100,101823900,3190,3190,3190,3190,0
|
|
20240419,120000,101823900,3190,3190,3190,3190,0
|
|
20240419,115900,101823900,3190,3190,3190,3190,0
|
|
20240419,115800,101823900,3190,3190,3190,3190,43
|
|
20240419,115700,101686730,3190,3190,3190,3190,0
|
|
20240419,115600,101686730,3190,3200,3200,3190,23
|
|
20240419,115500,101613260,3205,3205,3205,3205,0
|
|
20240419,115400,101613260,3205,3205,3205,3205,0
|
|
20240419,115300,101613260,3205,3205,3205,3205,0
|
|
20240419,115200,101613260,3205,3205,3205,3205,0
|
|
20240419,115100,101613260,3205,3205,3205,3205,0
|
|
20240419,115000,101613260,3205,3205,3205,3205,3
|
|
20240419,114900,101603645,3205,3210,3210,3200,2408
|
|
20240419,114800,93888195,3210,3210,3210,3210,0
|
|
20240419,114700,93888195,3210,3210,3210,3210,0
|
|
20240419,114600,93888195,3210,3210,3210,3210,0
|
|
20240419,114500,93888195,3210,3215,3215,3210,1000
|
|
20240419,114400,90678030,3215,3215,3215,3215,0
|
|
20240419,114300,90678030,3215,3215,3215,3215,1000
|
|
20240419,114200,87463030,3225,3225,3225,3225,0
|
|
20240419,114100,87463030,3225,3225,3225,3225,0
|
|
20240419,114000,87463030,3225,3225,3225,3225,1
|
|
20240419,113900,87459805,3215,3215,3215,3215,0
|
|
20240419,113800,87459805,3215,3215,3215,3215,0
|
|
20240419,113700,87459805,3215,3225,3225,3215,56
|
|
20240419,113600,87279665,3225,3225,3225,3225,0
|
|
20240419,113500,87279665,3225,3220,3225,3215,264
|
|
20240419,113400,86430860,3220,3220,3220,3220,0
|
|
20240419,113300,86430860,3220,3220,3220,3220,17
|
|
20240419,113200,86376120,3225,3225,3225,3225,0
|
|
20240419,113100,86376120,3225,3225,3225,3225,2
|
|
20240419,113000,86369670,3225,3225,3225,3225,273
|
|
20240419,112900,85489245,3225,3225,3225,3225,0
|
|
20240419,112800,85489245,3225,3225,3225,3225,0
|
|
20240419,112700,85489245,3225,3225,3225,3225,0
|
|
20240419,112600,85489245,3225,3225,3225,3225,0
|
|
20240419,112500,85489245,3225,3225,3225,3225,20
|
|
20240419,112400,85424745,3225,3225,3225,3225,0
|
|
20240419,112300,85424745,3225,3225,3225,3225,713
|
|
20240419,112200,83125320,3230,3230,3230,3230,22
|
|
20240419,112100,83054260,3230,3230,3230,3230,0
|
|
20240419,112000,83054260,3230,3230,3230,3230,0
|
|
20240419,111900,83054260,3230,3230,3230,3230,0
|
|
20240419,111800,83054260,3230,3235,3235,3230,61
|
|
20240419,111700,82856975,3235,3235,3235,3235,301
|
|
20240419,111600,81883240,3235,3235,3235,3235,829
|
|
20240419,111500,79201425,3240,3235,3240,3235,721
|
|
20240419,111400,76865990,3235,3240,3240,3235,485
|
|
20240419,111300,75294865,3240,3240,3240,3235,1685
|
|
20240419,111200,69835720,3240,3240,3240,3240,0
|
|
20240419,111100,69835720,3240,3240,3240,3235,164
|
|
20240419,111000,69304390,3235,3235,3235,3235,0
|
|
20240419,110900,69304390,3235,3235,3235,3235,405
|
|
20240419,110800,67994215,3235,3235,3235,3235,0
|
|
20240419,110700,67994215,3235,3235,3235,3235,33
|
|
20240419,110600,67887460,3235,3235,3235,3235,0
|
|
20240419,110500,67887460,3235,3235,3235,3235,157
|
|
20240419,110400,67379565,3235,3235,3235,3235,0
|
|
20240419,110300,67379565,3235,3235,3235,3235,40
|
|
20240419,110200,67250165,3235,3235,3235,3235,171
|
|
20240419,110100,66696980,3240,3240,3240,3240,818
|
|
20240419,110000,64046660,3245,3245,3245,3245,3
|
|
20240419,105900,64036925,3245,3245,3245,3245,1
|
|
20240419,105800,64033680,3240,3240,3240,3240,295
|
|
20240419,105700,63077880,3240,3240,3240,3240,0
|
|
20240419,105600,63077880,3240,3240,3240,3240,0
|
|
20240419,105500,63077880,3240,3240,3240,3240,45
|
|
20240419,105400,62932080,3240,3240,3240,3240,8
|
|
20240419,105300,62906160,3240,3240,3240,3240,130
|
|
20240419,105200,62484960,3240,3240,3240,3240,43
|
|
20240419,105100,62345640,3250,3250,3250,3250,1
|
|
20240419,105000,62342390,3250,3250,3250,3250,0
|
|
20240419,104900,62342390,3250,3250,3250,3250,1208
|
|
20240419,104800,58416390,3250,3250,3250,3250,106
|
|
20240419,104700,58071890,3255,3255,3255,3255,0
|
|
20240419,104600,58071890,3255,3255,3255,3255,50
|
|
20240419,104500,57909140,3255,3255,3255,3255,0
|
|
20240419,104400,57909140,3255,3255,3255,3255,0
|
|
20240419,104300,57909140,3255,3255,3255,3255,119
|
|
20240419,104200,57521795,3260,3260,3260,3260,0
|
|
20240419,104100,57521795,3260,3260,3260,3260,0
|
|
20240419,104000,57521795,3260,3260,3260,3260,40
|
|
20240419,103900,57391395,3260,3260,3260,3260,73
|
|
20240419,103800,57153415,3260,3260,3260,3260,0
|
|
20240419,103700,57153415,3260,3260,3260,3260,0
|
|
20240419,103600,57153415,3260,3260,3260,3260,0
|
|
20240419,103500,57153415,3260,3260,3260,3260,0
|
|
20240419,103400,57153415,3260,3270,3270,3260,737
|
|
20240419,103300,54743805,3270,3270,3270,3270,0
|
|
20240419,103200,54743805,3270,3270,3270,3270,0
|
|
20240419,103100,54743805,3270,3270,3270,3270,0
|
|
20240419,103000,54743805,3270,3270,3270,3270,0
|
|
20240419,102900,54743805,3270,3270,3270,3270,0
|
|
20240419,102800,54743805,3270,3270,3270,3270,41
|
|
20240419,102700,54609735,3280,3280,3280,3280,0
|
|
20240419,102600,54609735,3280,3280,3280,3280,24
|
|
20240419,102500,54531015,3285,3285,3285,3285,0
|
|
20240419,102400,54531015,3285,3285,3285,3285,948
|
|
20240419,102300,51416835,3290,3290,3290,3290,34
|
|
20240419,102200,51304975,3290,3290,3290,3290,43
|
|
20240419,102100,51163505,3290,3290,3290,3290,0
|
|
20240419,102000,51163505,3290,3290,3290,3290,3
|
|
20240419,101900,51153635,3290,3290,3290,3290,10
|
|
20240419,101800,51120735,3290,3290,3290,3290,0
|
|
20240419,101700,51120735,3290,3290,3290,3290,65
|
|
20240419,101600,50906885,3285,3285,3285,3285,0
|
|
20240419,101500,50906885,3285,3285,3285,3285,87
|
|
20240419,101400,50621090,3285,3290,3300,3285,1772
|
|
20240419,101300,44774175,3285,3285,3285,3285,1023
|
|
20240419,101200,41413620,3285,3285,3285,3285,42
|
|
20240419,101100,41275650,3290,3290,3290,3290,10
|
|
20240419,101000,41242750,3300,3300,3300,3300,5
|
|
20240419,100900,41226250,3300,3305,3305,3300,24
|
|
20240419,100800,41146980,3305,3305,3305,3305,0
|
|
20240419,100700,41146980,3305,3305,3305,3305,1
|
|
20240419,100600,41143675,3310,3310,3310,3310,40
|
|
20240419,100500,41011275,3315,3325,3325,3315,30
|
|
20240419,100400,40911675,3330,3330,3330,3330,1
|
|
20240419,100300,40908345,3315,3315,3315,3315,0
|
|
20240419,100200,40908345,3315,3330,3330,3315,54
|
|
20240419,100100,40728975,3330,3325,3330,3295,67
|
|
20240419,100000,40506320,3325,3325,3325,3325,0
|
|
20240419,095900,40506320,3325,3325,3325,3325,5
|
|
20240419,095800,40489695,3320,3320,3320,3320,0
|
|
20240419,095700,40489695,3320,3310,3320,3310,1061
|
|
20240419,095600,36968660,3310,3310,3310,3310,5
|
|
20240419,095500,36952110,3310,3310,3310,3310,10
|
|
20240419,095400,36919010,3270,3285,3315,3270,1379
|
|
20240419,095300,32363575,3280,3280,3280,3280,0
|
|
20240419,095200,32363575,3280,3280,3280,3280,0
|
|
20240419,095100,32363575,3280,3280,3280,3280,212
|
|
20240419,095000,31668215,3280,3280,3280,3280,158
|
|
20240419,094900,31149975,3270,3270,3270,3270,0
|
|
20240419,094800,31149975,3270,3270,3270,3270,0
|
|
20240419,094700,31149975,3270,3270,3270,3270,0
|
|
20240419,094600,31149975,3270,3270,3270,3270,247
|
|
20240419,094500,30342285,3270,3270,3270,3270,0
|
|
20240419,094400,30342285,3270,3270,3270,3270,534
|
|
20240419,094300,28596105,3260,3260,3260,3260,0
|
|
20240419,094200,28596105,3260,3260,3260,3260,199
|
|
20240419,094100,27947365,3260,3260,3260,3260,7
|
|
20240419,094000,27924545,3260,3260,3260,3260,23
|
|
20240419,093900,27849565,3250,3250,3250,3250,0
|
|
20240419,093800,27849565,3250,3250,3250,3250,115
|
|
20240419,093700,27475815,3250,3250,3250,3250,2
|
|
20240419,093600,27469315,3250,3250,3250,3250,2
|
|
20240419,093500,27462815,3250,3250,3250,3250,2
|
|
20240419,093400,27456315,3250,3250,3250,3250,2270
|
|
20240419,093300,20078815,3235,3235,3235,3235,2
|
|
20240419,093200,20072345,3235,3235,3235,3235,9
|
|
20240419,093100,20043230,3235,3235,3235,3235,2
|
|
20240419,093000,20036760,3235,3235,3235,3235,2
|
|
20240419,092900,20030290,3235,3235,3235,3235,330
|
|
20240419,092800,18962740,3235,3235,3235,3235,2
|
|
20240419,092700,18956270,3235,3235,3235,3235,2
|
|
20240419,092600,18949800,3250,3230,3250,3230,502
|
|
20240419,092500,17318340,3230,3230,3230,3230,2
|
|
20240419,092400,17311880,3230,3230,3230,3230,24
|
|
20240419,092300,17234360,3230,3230,3230,3230,2
|
|
20240419,092200,17227900,3230,3230,3230,3230,2
|
|
20240419,092100,17221440,3230,3230,3230,3230,2
|
|
20240419,092000,17214980,3230,3230,3230,3230,2
|
|
20240419,091900,17208520,3230,3230,3230,3230,0
|
|
20240419,091800,17208520,3230,3230,3250,3230,207
|
|
20240419,091700,16536410,3230,3230,3230,3230,2
|
|
20240419,091600,16529950,3230,3230,3230,3230,1118
|
|
20240419,091500,12918810,3250,3230,3250,3230,486
|
|
20240419,091400,11339350,3250,3250,3250,3250,10
|
|
20240419,091300,11306850,3230,3230,3230,3230,382
|
|
20240419,091200,10072990,3205,3205,3205,3205,75
|
|
20240419,091100,9832615,3205,3205,3205,3205,381
|
|
20240419,091000,8611510,3205,3200,3210,3200,2009
|
|
20240419,090900,2162990,3205,3205,3205,3205,105
|
|
20240419,090800,1826465,3205,3205,3205,3205,2
|
|
20240419,090700,1820055,3210,3210,3210,3210,65
|
|
20240419,090600,1611405,3210,3210,3210,3210,2
|
|
20240419,090500,1604985,3230,3210,3230,3210,13
|
|
20240419,090400,1563035,3210,3210,3210,3210,0
|
|
20240419,090300,1563035,3210,3215,3225,3210,261
|
|
20240419,090200,722030,3205,3215,3215,3205,25
|
|
20240419,090100,641685,3205,3205,3205,3205,2
|
|
20240419,090000,635275,3205,3230,3230,3205,197
|