628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240419,192500,952345080,5930,5930,5930,5930,2353
|
|
20240419,192400,952345080,5930,5930,5930,5930,0
|
|
20240419,192300,952345080,5930,5930,5930,5930,0
|
|
20240419,192200,952345080,5930,5930,5930,5930,0
|
|
20240419,192100,952345080,5930,5930,5930,5930,0
|
|
20240419,192000,952345080,5930,5930,5930,5930,0
|
|
20240419,191900,952345080,5930,5930,5930,5930,0
|
|
20240419,191800,952345080,5930,5930,5930,5930,0
|
|
20240419,191700,952345080,5930,5930,5930,5930,0
|
|
20240419,191600,952345080,5930,5930,5930,5930,0
|
|
20240419,191500,952345080,5930,5930,5930,5930,0
|
|
20240419,191400,952345080,5930,5930,5930,5930,0
|
|
20240419,191300,952345080,5930,5930,5930,5930,0
|
|
20240419,191200,952345080,5930,5930,5930,5930,0
|
|
20240419,191100,952345080,5930,5930,5930,5930,0
|
|
20240419,191000,952345080,5930,5930,5930,5930,0
|
|
20240419,190900,952345080,5930,5930,5930,5930,0
|
|
20240419,190800,952345080,5930,5930,5930,5930,0
|
|
20240419,190700,952345080,5930,5930,5930,5930,0
|
|
20240419,190600,952345080,5930,5930,5930,5930,0
|
|
20240419,190500,952345080,5930,5930,5930,5930,0
|
|
20240419,190400,952345080,5930,5930,5930,5930,0
|
|
20240419,190300,952345080,5930,5930,5930,5930,0
|
|
20240419,190200,952345080,5930,5930,5930,5930,0
|
|
20240419,190100,952345080,5930,5930,5930,5930,0
|
|
20240419,190000,952345080,5930,5930,5930,5930,0
|
|
20240419,185900,952345080,5930,5930,5930,5930,0
|
|
20240419,185800,952345080,5930,5930,5930,5930,0
|
|
20240419,185700,952345080,5930,5930,5930,5930,0
|
|
20240419,185600,952345080,5930,5930,5930,5930,0
|
|
20240419,185500,952345080,5930,5930,5930,5930,2353
|
|
20240419,185400,952345080,5930,5930,5930,5930,0
|
|
20240419,185300,952345080,5930,5930,5930,5930,0
|
|
20240419,185200,952345080,5930,5930,5930,5930,0
|
|
20240419,185100,952345080,5930,5930,5930,5930,0
|
|
20240419,185000,952345080,5930,5930,5930,5930,0
|
|
20240419,184900,952345080,5930,5930,5930,5930,0
|
|
20240419,184800,952345080,5930,5930,5930,5930,0
|
|
20240419,184700,952345080,5930,5930,5930,5930,0
|
|
20240419,184600,952345080,5930,5930,5930,5930,0
|
|
20240419,184500,952345080,5930,5930,5930,5930,0
|
|
20240419,184400,952345080,5930,5930,5930,5930,0
|
|
20240419,184300,952345080,5930,5930,5930,5930,0
|
|
20240419,184200,952345080,5930,5930,5930,5930,0
|
|
20240419,184100,952345080,5930,5930,5930,5930,0
|
|
20240419,184000,952345080,5930,5930,5930,5930,0
|
|
20240419,183900,952345080,5930,5930,5930,5930,0
|
|
20240419,183800,952345080,5930,5930,5930,5930,0
|
|
20240419,183700,952345080,5930,5930,5930,5930,0
|
|
20240419,183600,952345080,5930,5930,5930,5930,0
|
|
20240419,183500,952345080,5930,5930,5930,5930,0
|
|
20240419,183400,952345080,5930,5930,5930,5930,0
|
|
20240419,183300,952345080,5930,5930,5930,5930,0
|
|
20240419,183200,952345080,5930,5930,5930,5930,0
|
|
20240419,183100,952345080,5930,5930,5930,5930,0
|
|
20240419,183000,952345080,5930,5930,5930,5930,0
|
|
20240419,182900,952345080,5930,5930,5930,5930,0
|
|
20240419,182800,952345080,5930,5930,5930,5930,0
|
|
20240419,182700,952345080,5930,5930,5930,5930,0
|
|
20240419,182600,952345080,5930,5930,5930,5930,0
|
|
20240419,182500,952345080,5930,5930,5930,5930,2353
|
|
20240419,182400,952345080,5930,5930,5930,5930,0
|
|
20240419,182300,952345080,5930,5930,5930,5930,0
|
|
20240419,182200,952345080,5930,5930,5930,5930,0
|
|
20240419,182100,952345080,5930,5930,5930,5930,0
|
|
20240419,182000,952345080,5930,5930,5930,5930,0
|
|
20240419,181900,952345080,5930,5930,5930,5930,0
|
|
20240419,181800,952345080,5930,5930,5930,5930,0
|
|
20240419,181700,952345080,5930,5930,5930,5930,0
|
|
20240419,181600,952345080,5930,5930,5930,5930,0
|
|
20240419,181500,952345080,5930,5930,5930,5930,0
|
|
20240419,181400,952345080,5930,5930,5930,5930,0
|
|
20240419,181300,952345080,5930,5930,5930,5930,0
|
|
20240419,181200,952345080,5930,5930,5930,5930,0
|
|
20240419,181100,952345080,5930,5930,5930,5930,0
|
|
20240419,181000,952345080,5930,5930,5930,5930,0
|
|
20240419,180900,952345080,5930,5930,5930,5930,0
|
|
20240419,180800,952345080,5930,5930,5930,5930,0
|
|
20240419,180700,952345080,5930,5930,5930,5930,0
|
|
20240419,180600,952345080,5930,5930,5930,5930,0
|
|
20240419,180500,952345080,5930,5930,5930,5930,0
|
|
20240419,180400,952345080,5930,5930,5930,5930,0
|
|
20240419,180300,952345080,5930,5930,5930,5930,0
|
|
20240419,180200,952345080,5930,5930,5930,5930,0
|
|
20240419,180100,952345080,5930,5930,5930,5930,0
|
|
20240419,180000,952345080,5930,5930,5930,5930,0
|
|
20240419,175900,952345080,5930,5930,5930,5930,0
|
|
20240419,175800,952345080,5930,5930,5930,5930,0
|
|
20240419,175700,952345080,5930,5930,5930,5930,0
|
|
20240419,175600,952345080,5930,5930,5930,5930,0
|
|
20240419,175500,952345080,5930,5930,5930,5930,2353
|
|
20240419,175400,952345080,5930,5930,5930,5930,0
|
|
20240419,175300,952345080,5930,5930,5930,5930,0
|
|
20240419,175200,952345080,5930,5930,5930,5930,0
|
|
20240419,175100,952345080,5930,5930,5930,5930,0
|
|
20240419,175000,952345080,5930,5930,5930,5930,0
|
|
20240419,174900,952345080,5930,5930,5930,5930,0
|
|
20240419,174800,952345080,5930,5930,5930,5930,0
|
|
20240419,174700,952345080,5930,5930,5930,5930,0
|
|
20240419,174600,952345080,5930,5930,5930,5930,0
|
|
20240419,174500,952345080,5930,5930,5930,5930,0
|
|
20240419,174400,952345080,5930,5930,5930,5930,0
|
|
20240419,174300,952345080,5930,5930,5930,5930,0
|
|
20240419,174200,952345080,5930,5930,5930,5930,0
|
|
20240419,174100,952345080,5930,5930,5930,5930,0
|
|
20240419,174000,952345080,5930,5930,5930,5930,0
|
|
20240419,173900,952345080,5930,5930,5930,5930,0
|
|
20240419,173800,952345080,5930,5930,5930,5930,0
|
|
20240419,173700,952345080,5930,5930,5930,5930,0
|
|
20240419,173600,952345080,5930,5930,5930,5930,0
|
|
20240419,173500,952345080,5930,5930,5930,5930,0
|
|
20240419,173400,952345080,5930,5930,5930,5930,0
|
|
20240419,173300,952345080,5930,5930,5930,5930,0
|
|
20240419,173200,952345080,5930,5930,5930,5930,0
|
|
20240419,173100,952345080,5930,5930,5930,5930,0
|
|
20240419,173000,952345080,5930,5930,5930,5930,0
|
|
20240419,172900,952345080,5930,5930,5930,5930,0
|
|
20240419,172800,952345080,5930,5930,5930,5930,0
|
|
20240419,172700,952345080,5930,5930,5930,5930,0
|
|
20240419,172600,952345080,5930,5930,5930,5930,0
|
|
20240419,172500,952345080,5930,5930,5930,5930,2353
|
|
20240419,172400,952345080,5930,5930,5930,5930,0
|
|
20240419,172300,952345080,5930,5930,5930,5930,0
|
|
20240419,172200,952345080,5930,5930,5930,5930,0
|
|
20240419,172100,952345080,5930,5930,5930,5930,0
|
|
20240419,172000,952345080,5930,5930,5930,5930,0
|
|
20240419,171900,952345080,5930,5930,5930,5930,0
|
|
20240419,171800,952345080,5930,5930,5930,5930,0
|
|
20240419,171700,952345080,5930,5930,5930,5930,0
|
|
20240419,171600,952345080,5930,5930,5930,5930,0
|
|
20240419,171500,952345080,5930,5930,5930,5930,0
|
|
20240419,171400,952345080,5930,5930,5930,5930,0
|
|
20240419,171300,952345080,5930,5930,5930,5930,0
|
|
20240419,171200,952345080,5930,5930,5930,5930,0
|
|
20240419,171100,952345080,5930,5930,5930,5930,0
|
|
20240419,171000,952345080,5930,5930,5930,5930,0
|
|
20240419,170900,952345080,5930,5930,5930,5930,0
|
|
20240419,170800,952345080,5930,5930,5930,5930,0
|
|
20240419,170700,952345080,5930,5930,5930,5930,0
|
|
20240419,170600,952345080,5930,5930,5930,5930,0
|
|
20240419,170500,952345080,5930,5930,5930,5930,0
|
|
20240419,170400,952345080,5930,5930,5930,5930,0
|
|
20240419,170300,952345080,5930,5930,5930,5930,0
|
|
20240419,170200,952345080,5930,5930,5930,5930,0
|
|
20240419,170100,952345080,5930,5930,5930,5930,0
|
|
20240419,170000,952345080,5930,5930,5930,5930,0
|
|
20240419,165900,952345080,5930,5930,5930,5930,0
|
|
20240419,165800,952345080,5930,5930,5930,5930,0
|
|
20240419,165700,952345080,5930,5930,5930,5930,0
|
|
20240419,165600,952345080,5930,5930,5930,5930,0
|
|
20240419,165500,952345080,5930,5930,5930,5930,2353
|
|
20240419,165400,952345080,5930,5930,5930,5930,0
|
|
20240419,165300,952345080,5930,5930,5930,5930,0
|
|
20240419,165200,952345080,5930,5930,5930,5930,0
|
|
20240419,165100,952345080,5930,5930,5930,5930,0
|
|
20240419,165000,952345080,5930,5930,5930,5930,0
|
|
20240419,164900,952345080,5930,5930,5930,5930,0
|
|
20240419,164800,952345080,5930,5930,5930,5930,0
|
|
20240419,164700,952345080,5930,5930,5930,5930,0
|
|
20240419,164600,952345080,5930,5930,5930,5930,0
|
|
20240419,164500,952345080,5930,5930,5930,5930,0
|
|
20240419,164400,952345080,5930,5930,5930,5930,0
|
|
20240419,164300,952345080,5930,5930,5930,5930,0
|
|
20240419,164200,952345080,5930,5930,5930,5930,0
|
|
20240419,164100,952345080,5930,5930,5930,5930,0
|
|
20240419,164000,952345080,5930,5930,5930,5930,0
|
|
20240419,163900,952345080,5930,5930,5930,5930,0
|
|
20240419,163800,952345080,5930,5930,5930,5930,0
|
|
20240419,163700,952345080,5930,5930,5930,5930,0
|
|
20240419,163600,952345080,5930,5930,5930,5930,0
|
|
20240419,163500,952345080,5930,5930,5930,5930,0
|
|
20240419,163400,952345080,5930,5930,5930,5930,0
|
|
20240419,163300,952345080,5930,5930,5930,5930,0
|
|
20240419,163200,952345080,5930,5930,5930,5930,0
|
|
20240419,163100,952345080,5930,5930,5930,5930,0
|
|
20240419,163000,952345080,5930,5930,5930,5930,0
|
|
20240419,162900,952345080,5930,5930,5930,5930,0
|
|
20240419,162800,952345080,5930,5930,5930,5930,0
|
|
20240419,162700,952345080,5930,5930,5930,5930,0
|
|
20240419,162600,952345080,5930,5930,5930,5930,0
|
|
20240419,162500,952345080,5930,5930,5930,5930,2353
|
|
20240419,162400,952345080,5930,5930,5930,5930,0
|
|
20240419,162300,952345080,5930,5930,5930,5930,0
|
|
20240419,162200,952345080,5930,5930,5930,5930,0
|
|
20240419,162100,952345080,5930,5930,5930,5930,0
|
|
20240419,162000,952345080,5930,5930,5930,5930,0
|
|
20240419,161900,952345080,5930,5930,5930,5930,0
|
|
20240419,161800,952345080,5930,5930,5930,5930,0
|
|
20240419,161700,952345080,5930,5930,5930,5930,0
|
|
20240419,161600,952345080,5930,5930,5930,5930,0
|
|
20240419,161500,952345080,5930,5930,5930,5930,0
|
|
20240419,161400,952345080,5930,5930,5930,5930,0
|
|
20240419,161300,952345080,5930,5930,5930,5930,0
|
|
20240419,161200,952345080,5930,5930,5930,5930,0
|
|
20240419,161100,952345080,5930,5930,5930,5930,0
|
|
20240419,161000,952345080,5930,5930,5930,5930,0
|
|
20240419,160900,952345080,5930,5930,5930,5930,0
|
|
20240419,160800,952345080,5930,5930,5930,5930,0
|
|
20240419,160700,952345080,5930,5930,5930,5930,0
|
|
20240419,160600,952345080,5930,5930,5930,5930,0
|
|
20240419,160500,952345080,5930,5930,5930,5930,0
|
|
20240419,160400,952345080,5930,5930,5930,5930,0
|
|
20240419,160300,952345080,5930,5930,5930,5930,0
|
|
20240419,160200,952345080,5930,5930,5930,5930,0
|
|
20240419,160100,952345080,5930,5930,5930,5930,0
|
|
20240419,160000,952345080,5930,5930,5930,5930,0
|
|
20240419,155900,952345080,5930,5930,5930,5930,0
|
|
20240419,155800,952345080,5930,5930,5930,5930,0
|
|
20240419,155700,952345080,5930,5930,5930,5930,0
|
|
20240419,155600,952345080,5930,5930,5930,5930,0
|
|
20240419,155500,952345080,5930,5930,5930,5930,2353
|
|
20240419,155400,952345080,5930,5930,5930,5930,0
|
|
20240419,155300,952345080,5930,5930,5930,5930,0
|
|
20240419,155200,952345080,5930,5930,5930,5930,0
|
|
20240419,155100,952345080,5930,5930,5930,5930,0
|
|
20240419,155000,952345080,5930,5930,5930,5930,0
|
|
20240419,154900,952345080,5930,5930,5930,5930,0
|
|
20240419,154800,952345080,5930,5930,5930,5930,0
|
|
20240419,154700,952345080,5930,5930,5930,5930,0
|
|
20240419,154600,952345080,5930,5930,5930,5930,0
|
|
20240419,154500,952345080,5930,5930,5930,5930,0
|
|
20240419,154400,952345080,5930,5930,5930,5930,0
|
|
20240419,154300,952345080,5930,5930,5930,5930,0
|
|
20240419,154200,952345080,5930,5930,5930,5930,0
|
|
20240419,154100,952345080,5930,5930,5930,5930,0
|
|
20240419,154000,952345080,5930,5930,5930,5930,0
|
|
20240419,153900,952345080,5930,5930,5930,5930,0
|
|
20240419,153800,952345080,5930,5930,5930,5930,0
|
|
20240419,153700,952345080,5930,5930,5930,5930,0
|
|
20240419,153600,952345080,5930,5930,5930,5930,0
|
|
20240419,153500,952345080,5930,5930,5930,5930,0
|
|
20240419,153400,952345080,5930,5930,5930,5930,0
|
|
20240419,153300,952345080,5930,5930,5930,5930,0
|
|
20240419,153200,952345080,5930,5930,5930,5930,0
|
|
20240419,153100,952345080,5930,5930,5930,5930,0
|
|
20240419,153000,952345080,5930,5930,5930,5930,2353
|
|
20240419,152900,938391790,5930,5930,5930,5930,0
|
|
20240419,152800,938391790,5930,5930,5930,5930,0
|
|
20240419,152700,938391790,5930,5930,5930,5930,0
|
|
20240419,152600,938391790,5930,5930,5930,5930,0
|
|
20240419,152500,938391790,5930,5930,5930,5930,0
|
|
20240419,152400,938391790,5930,5930,5930,5930,0
|
|
20240419,152300,938391790,5930,5930,5930,5930,0
|
|
20240419,152200,938391790,5930,5930,5930,5930,0
|
|
20240419,152100,938391790,5930,5930,5930,5930,0
|
|
20240419,152000,938391790,5930,5930,5930,5930,0
|
|
20240419,151900,938391790,5930,5930,5960,5930,1197
|
|
20240419,151800,931270100,5930,5920,5960,5920,44
|
|
20240419,151700,931009280,5960,5920,5960,5920,73
|
|
20240419,151600,930577040,5960,5920,5960,5910,468
|
|
20240419,151500,927795940,5940,5920,5940,5910,38
|
|
20240419,151400,927571320,5970,5970,5970,5970,0
|
|
20240419,151300,927571320,5970,5970,5970,5970,10
|
|
20240419,151200,927511620,5980,5910,5980,5890,7598
|
|
20240419,151100,882259920,5900,5900,5900,5900,0
|
|
20240419,151000,882259920,5900,5900,5900,5900,0
|
|
20240419,150900,882259920,5900,5900,5900,5900,80
|
|
20240419,150800,881787920,5900,5900,5900,5900,500
|
|
20240419,150700,878837920,5890,5890,5890,5890,128
|
|
20240419,150600,878084000,5890,5890,5890,5890,0
|
|
20240419,150500,878084000,5890,5890,5890,5890,423
|
|
20240419,150400,875592530,5900,5900,5900,5900,0
|
|
20240419,150300,875592530,5900,5890,5900,5890,689
|
|
20240419,150200,871533470,5890,5890,5890,5890,0
|
|
20240419,150100,871533470,5890,5890,5890,5890,0
|
|
20240419,150000,871533470,5890,5890,5890,5890,0
|
|
20240419,145900,871533470,5890,5890,5890,5890,0
|
|
20240419,145800,871533470,5890,5890,5890,5890,354
|
|
20240419,145700,869448410,5890,5900,5900,5890,355
|
|
20240419,145600,867357410,5910,5920,5920,5910,99
|
|
20240419,145500,866771620,5920,5890,5960,5890,2367
|
|
20240419,145400,852805070,5890,5890,5930,5880,2078
|
|
20240419,145300,840519470,5890,5890,5890,5890,0
|
|
20240419,145200,840519470,5890,5890,5890,5890,7
|
|
20240419,145100,840478240,5880,5880,5880,5880,20
|
|
20240419,145000,840360640,5890,5890,5890,5890,0
|
|
20240419,144900,840360640,5890,5890,5890,5890,0
|
|
20240419,144800,840360640,5890,5890,5890,5890,209
|
|
20240419,144700,839129630,5890,5890,5890,5890,0
|
|
20240419,144600,839129630,5890,5890,5890,5890,0
|
|
20240419,144500,839129630,5890,5890,5890,5890,0
|
|
20240419,144400,839129630,5890,5890,5890,5890,0
|
|
20240419,144300,839129630,5890,5890,5890,5890,1200
|
|
20240419,144200,832061630,5870,5870,5870,5870,0
|
|
20240419,144100,832061630,5870,5880,5880,5870,200
|
|
20240419,144000,830885950,5870,5870,5870,5870,0
|
|
20240419,143900,830885950,5870,5870,5870,5870,94
|
|
20240419,143800,830334170,5880,5880,5880,5880,0
|
|
20240419,143700,830334170,5880,5880,5880,5880,1
|
|
20240419,143600,830328290,5880,5880,5880,5880,354
|
|
20240419,143500,828246770,5880,5880,5880,5880,0
|
|
20240419,143400,828246770,5880,5880,5880,5880,20
|
|
20240419,143300,828129170,5880,5880,5880,5880,0
|
|
20240419,143200,828129170,5880,5880,5880,5880,0
|
|
20240419,143100,828129170,5880,5880,5880,5880,21
|
|
20240419,143000,828005690,5880,5870,5880,5870,2641
|
|
20240419,142900,812488320,5860,5860,5860,5860,0
|
|
20240419,142800,812488320,5860,5860,5860,5860,390
|
|
20240419,142700,810202920,5870,5870,5870,5870,110
|
|
20240419,142600,809557220,5870,5870,5870,5870,1
|
|
20240419,142500,809551350,5870,5870,5870,5870,0
|
|
20240419,142400,809551350,5870,5870,5870,5870,0
|
|
20240419,142300,809551350,5870,5870,5870,5870,0
|
|
20240419,142200,809551350,5870,5870,5870,5870,46
|
|
20240419,142100,809281330,5880,5880,5880,5880,2
|
|
20240419,142000,809269570,5870,5870,5870,5870,40
|
|
20240419,141900,809034770,5870,5870,5870,5870,20
|
|
20240419,141800,808917370,5860,5860,5860,5860,221
|
|
20240419,141700,807622310,5860,5880,5880,5860,37
|
|
20240419,141600,807405150,5860,5860,5860,5860,0
|
|
20240419,141500,807405150,5860,5860,5860,5860,108
|
|
20240419,141400,806772270,5870,5870,5870,5870,33
|
|
20240419,141300,806578560,5880,5880,5880,5880,3
|
|
20240419,141200,806560920,5860,5860,5860,5860,278
|
|
20240419,141100,804931840,5860,5860,5860,5860,83
|
|
20240419,141000,804445460,5870,5870,5870,5870,0
|
|
20240419,140900,804445460,5870,5870,5870,5870,3
|
|
20240419,140800,804427850,5880,5870,5880,5870,1768
|
|
20240419,140700,794049490,5880,5880,5880,5880,0
|
|
20240419,140600,794049490,5880,5880,5880,5880,0
|
|
20240419,140500,794049490,5880,5880,5880,5880,0
|
|
20240419,140400,794049490,5880,5880,5880,5880,115
|
|
20240419,140300,793373290,5880,5880,5880,5880,0
|
|
20240419,140200,793373290,5880,5880,5880,5880,139
|
|
20240419,140100,792555970,5880,5880,5880,5880,0
|
|
20240419,140000,792555970,5880,5880,5880,5880,22
|
|
20240419,135900,792426610,5890,5890,5890,5890,4
|
|
20240419,135800,792403050,5890,5890,5890,5890,0
|
|
20240419,135700,792403050,5890,5890,5890,5890,0
|
|
20240419,135600,792403050,5890,5890,5890,5890,0
|
|
20240419,135500,792403050,5890,5890,5890,5890,0
|
|
20240419,135400,792403050,5890,5880,5890,5880,162
|
|
20240419,135300,791449330,5890,5900,5900,5890,235
|
|
20240419,135200,790064680,5900,5900,5900,5900,0
|
|
20240419,135100,790064680,5900,5900,5900,5900,0
|
|
20240419,135000,790064680,5900,5900,5900,5900,0
|
|
20240419,134900,790064680,5900,5900,5900,5900,0
|
|
20240419,134800,790064680,5900,5900,5900,5900,1
|
|
20240419,134700,790058780,5870,5870,5870,5870,0
|
|
20240419,134600,790058780,5870,5870,5870,5870,0
|
|
20240419,134500,790058780,5870,5890,5890,5870,3166
|
|
20240419,134400,771447140,5890,5890,5890,5890,0
|
|
20240419,134300,771447140,5890,5890,5890,5890,20
|
|
20240419,134200,771329340,5900,5900,5900,5900,0
|
|
20240419,134100,771329340,5900,5900,5900,5900,5
|
|
20240419,134000,771299840,5890,5890,5890,5890,48
|
|
20240419,133900,771017120,5890,5890,5890,5890,0
|
|
20240419,133800,771017120,5890,5890,5890,5890,51
|
|
20240419,133700,770716730,5890,5890,5890,5890,50
|
|
20240419,133600,770422230,5890,5890,5890,5890,607
|
|
20240419,133500,766847000,5890,5890,5890,5890,0
|
|
20240419,133400,766847000,5890,5880,5890,5880,410
|
|
20240419,133300,764435200,5890,5890,5890,5890,0
|
|
20240419,133200,764435200,5890,5890,5890,5890,2
|
|
20240419,133100,764423420,5870,5870,5870,5870,0
|
|
20240419,133000,764423420,5870,5870,5870,5870,800
|
|
20240419,132900,759727420,5870,5890,5890,5870,172
|
|
20240419,132800,758717180,5890,5890,5890,5890,1
|
|
20240419,132700,758711290,5870,5870,5870,5870,1000
|
|
20240419,132600,752841290,5870,5880,5880,5870,20
|
|
20240419,132500,752723790,5880,5880,5880,5880,1088
|
|
20240419,132400,746326350,5880,5880,5880,5880,2127
|
|
20240419,132300,733819590,5880,5880,5880,5880,0
|
|
20240419,132200,733819590,5880,5880,5880,5880,0
|
|
20240419,132100,733819590,5880,5890,5890,5880,85
|
|
20240419,132000,733319680,5890,5890,5890,5890,187
|
|
20240419,131900,732218250,5880,5880,5880,5880,0
|
|
20240419,131800,732218250,5880,5880,5880,5880,89
|
|
20240419,131700,731694930,5890,5890,5890,5890,4
|
|
20240419,131600,731671370,5890,5890,5890,5890,1
|
|
20240419,131500,731665480,5890,5890,5890,5890,3
|
|
20240419,131400,731647810,5880,5890,5890,5880,17
|
|
20240419,131300,731547790,5890,5890,5890,5890,0
|
|
20240419,131200,731547790,5890,5890,5890,5890,0
|
|
20240419,131100,731547790,5890,5880,5890,5880,307
|
|
20240419,131000,729739630,5860,5860,5860,5860,1
|
|
20240419,130900,729733770,5860,5880,5880,5860,21
|
|
20240419,130800,729610660,5870,5870,5870,5870,0
|
|
20240419,130700,729610660,5870,5870,5870,5870,344
|
|
20240419,130600,727591380,5860,5860,5860,5860,0
|
|
20240419,130500,727591380,5860,5860,5860,5860,432
|
|
20240419,130400,725059860,5860,5860,5860,5860,100
|
|
20240419,130300,724473860,5870,5870,5870,5870,0
|
|
20240419,130200,724473860,5870,5870,5870,5870,0
|
|
20240419,130100,724473860,5870,5870,5870,5870,0
|
|
20240419,130000,724473860,5870,5870,5870,5870,1
|
|
20240419,125900,724467990,5870,5870,5870,5870,0
|
|
20240419,125800,724467990,5870,5870,5870,5870,0
|
|
20240419,125700,724467990,5870,5870,5870,5870,6
|
|
20240419,125600,724432770,5870,5870,5870,5870,20
|
|
20240419,125500,724315370,5870,5870,5870,5870,0
|
|
20240419,125400,724315370,5870,5870,5870,5870,99
|
|
20240419,125300,723734240,5850,5850,5850,5850,0
|
|
20240419,125200,723734240,5850,5850,5850,5850,20
|
|
20240419,125100,723617240,5860,5860,5860,5860,0
|
|
20240419,125000,723617240,5860,5860,5860,5860,2
|
|
20240419,124900,723605520,5850,5860,5860,5850,236
|
|
20240419,124800,722222590,5860,5860,5860,5860,3
|
|
20240419,124700,722205010,5860,5860,5860,5860,18
|
|
20240419,124600,722099530,5860,5870,5870,5860,193
|
|
20240419,124500,720968280,5870,5870,5870,5870,99
|
|
20240419,124400,720387150,5880,5880,5880,5880,0
|
|
20240419,124300,720387150,5880,5860,5880,5860,568
|
|
20240419,124200,717048470,5850,5850,5850,5850,100
|
|
20240419,124100,716463470,5850,5840,5850,5840,23
|
|
20240419,124000,716329130,5840,5840,5840,5840,127
|
|
20240419,123900,715587450,5830,5830,5830,5830,0
|
|
20240419,123800,715587450,5830,5830,5830,5830,0
|
|
20240419,123700,715587450,5830,5830,5830,5830,0
|
|
20240419,123600,715587450,5830,5830,5830,5830,0
|
|
20240419,123500,715587450,5830,5830,5830,5830,20
|
|
20240419,123400,715470850,5830,5830,5830,5830,1
|
|
20240419,123300,715465020,5840,5840,5840,5840,11
|
|
20240419,123200,715400780,5840,5840,5840,5840,12
|
|
20240419,123100,715330700,5830,5830,5830,5830,1
|
|
20240419,123000,715324870,5830,5830,5830,5830,0
|
|
20240419,122900,715324870,5830,5830,5830,5830,62
|
|
20240419,122800,714963410,5830,5830,5830,5830,28
|
|
20240419,122700,714800170,5840,5880,5900,5840,608
|
|
20240419,122600,711240310,5880,5880,5880,5880,0
|
|
20240419,122500,711240310,5880,5880,5880,5870,27
|
|
20240419,122400,711081750,5870,5870,5870,5870,1
|
|
20240419,122300,711075880,5880,5860,5880,5860,69
|
|
20240419,122200,710670180,5880,5820,5880,5800,1010
|
|
20240419,122100,704804000,5830,5830,5830,5830,0
|
|
20240419,122000,704804000,5830,5830,5830,5830,125
|
|
20240419,121900,704075250,5830,5830,5830,5830,37
|
|
20240419,121800,703859540,5820,5820,5820,5820,20
|
|
20240419,121700,703743140,5830,5830,5830,5830,22
|
|
20240419,121600,703614880,5830,5830,5830,5830,30
|
|
20240419,121500,703439980,5820,5830,5830,5820,124
|
|
20240419,121400,702717990,5840,5840,5880,5840,365
|
|
20240419,121300,700586260,5840,5840,5840,5840,2
|
|
20240419,121200,700574580,5840,5840,5840,5820,414
|
|
20240419,121100,698161020,5840,5850,5870,5830,671
|
|
20240419,121000,694245060,5840,5840,5840,5840,0
|
|
20240419,120900,694245060,5840,5840,5840,5840,0
|
|
20240419,120800,694245060,5840,5840,5840,5840,0
|
|
20240419,120700,694245060,5840,5800,5840,5800,1534
|
|
20240419,120600,685331630,5790,5790,5790,5790,0
|
|
20240419,120500,685331630,5790,5790,5790,5790,0
|
|
20240419,120400,685331630,5790,5790,5790,5790,0
|
|
20240419,120300,685331630,5790,5790,5790,5790,0
|
|
20240419,120200,685331630,5790,5790,5800,5780,2552
|
|
20240419,120100,670560350,5790,5790,5790,5780,3457
|
|
20240419,120000,650544520,5790,5790,5790,5790,10
|
|
20240419,115900,650486620,5800,5800,5800,5800,50
|
|
20240419,115800,650196620,5800,5800,5800,5800,2
|
|
20240419,115700,650185020,5790,5800,5800,5790,183
|
|
20240419,115600,649123890,5800,5800,5800,5800,0
|
|
20240419,115500,649123890,5800,5800,5800,5800,1
|
|
20240419,115400,649118090,5800,5800,5800,5800,42
|
|
20240419,115300,648874490,5800,5810,5810,5800,61
|
|
20240419,115200,648520670,5800,5800,5800,5800,4
|
|
20240419,115100,648497470,5800,5790,5810,5790,104
|
|
20240419,115000,647895050,5810,5810,5810,5810,5
|
|
20240419,114900,647866000,5810,5810,5810,5810,8
|
|
20240419,114800,647819520,5790,5800,5800,5790,3
|
|
20240419,114700,647802130,5800,5790,5810,5790,90
|
|
20240419,114600,647280350,5800,5800,5800,5800,100
|
|
20240419,114500,646700350,5800,5790,5800,5790,450
|
|
20240419,114400,644094830,5790,5790,5790,5790,20
|
|
20240419,114300,643979030,5800,5800,5800,5800,223
|
|
20240419,114200,642685630,5790,5790,5790,5790,1
|
|
20240419,114100,642679840,5790,5790,5790,5790,4
|
|
20240419,114000,642656680,5800,5790,5800,5780,1075
|
|
20240419,113900,636441930,5790,5790,5790,5790,1001
|
|
20240419,113800,630646140,5800,5800,5800,5800,0
|
|
20240419,113700,630646140,5800,5810,5810,5800,386
|
|
20240419,113600,628406340,5810,5800,5810,5800,1038
|
|
20240419,113500,622376460,5810,5810,5810,5810,52
|
|
20240419,113400,622074340,5820,5820,5820,5820,86
|
|
20240419,113300,621573820,5830,5830,5830,5830,20
|
|
20240419,113200,621457220,5840,5830,5840,5830,771
|
|
20240419,113100,616956350,5820,5820,5820,5820,51
|
|
20240419,113000,616659530,5820,5820,5820,5820,60
|
|
20240419,112900,616310330,5840,5840,5840,5840,0
|
|
20240419,112800,616310330,5840,5850,5850,5840,688
|
|
20240419,112700,612290410,5850,5820,5850,5820,66
|
|
20240419,112600,611906140,5810,5820,5820,5810,24
|
|
20240419,112500,611766560,5800,5810,5810,5800,305
|
|
20240419,112400,609995510,5810,5810,5810,5810,14
|
|
20240419,112300,609914170,5820,5820,5820,5820,30
|
|
20240419,112200,609739570,5800,5800,5800,5800,1
|
|
20240419,112100,609733770,5800,5810,5820,5800,1118
|
|
20240419,112000,603242430,5820,5820,5820,5820,0
|
|
20240419,111900,603242430,5820,5820,5820,5820,20
|
|
20240419,111800,603126030,5820,5810,5820,5810,365
|
|
20240419,111700,601001930,5810,5810,5810,5810,2
|
|
20240419,111600,600990310,5790,5790,5790,5790,100
|
|
20240419,111500,600411310,5810,5790,5810,5790,355
|
|
20240419,111400,598354360,5800,5800,5800,5800,20
|
|
20240419,111300,598238360,5810,5800,5810,5800,263
|
|
20240419,111200,596711660,5800,5820,5820,5800,208
|
|
20240419,111100,595504590,5820,5820,5820,5820,14
|
|
20240419,111000,595423110,5810,5830,5830,5810,380
|
|
20240419,110900,593208110,5840,5810,5870,5810,335
|
|
20240419,110800,591255410,5810,5810,5810,5810,2
|
|
20240419,110700,591243790,5800,5800,5810,5770,4462
|
|
20240419,110600,565380830,5770,5800,5810,5770,4241
|
|
20240419,110500,540870380,5810,5810,5810,5810,2
|
|
20240419,110400,540858760,5800,5800,5800,5800,141
|
|
20240419,110300,540040960,5820,5820,5820,5810,116
|
|
20240419,110200,539366840,5810,5810,5810,5810,6
|
|
20240419,110100,539331980,5800,5810,5820,5800,3626
|
|
20240419,110000,518300360,5820,5820,5820,5820,7
|
|
20240419,105900,518259620,5800,5800,5800,5800,84
|
|
20240419,105800,517772420,5820,5820,5820,5810,1532
|
|
20240419,105700,508859610,5830,5830,5830,5830,20
|
|
20240419,105600,508743010,5820,5840,5840,5820,69
|
|
20240419,105500,508340190,5840,5850,5850,5840,510
|
|
20240419,105400,505356790,5840,5840,5840,5840,0
|
|
20240419,105300,505356790,5840,5830,5840,5830,35
|
|
20240419,105200,505152590,5880,5880,5880,5880,0
|
|
20240419,105100,505152590,5880,5840,5880,5820,2553
|
|
20240419,105000,490147860,5840,5830,5840,5830,453
|
|
20240419,104900,487506800,5830,5810,5830,5810,38
|
|
20240419,104800,487285520,5810,5810,5810,5810,0
|
|
20240419,104700,487285520,5810,5820,5820,5810,2462
|
|
20240419,104600,472979300,5810,5840,5840,5810,392
|
|
20240419,104500,470700220,5810,5830,5830,5810,3306
|
|
20240419,104400,451482130,5840,5840,5840,5840,751
|
|
20240419,104300,447096290,5840,5840,5840,5840,749
|
|
20240419,104200,442722130,5840,5840,5840,5840,0
|
|
20240419,104100,442722130,5840,5820,5840,5820,26
|
|
20240419,104000,442570710,5810,5820,5820,5810,4
|
|
20240419,103900,442547460,5810,5810,5820,5810,40
|
|
20240419,103800,442315050,5810,5880,5880,5810,1844
|
|
20240419,103700,431562210,5830,5830,5830,5830,0
|
|
20240419,103600,431562210,5830,5840,5880,5830,16914
|
|
20240419,103500,332522710,5850,5860,5860,5850,1050
|
|
20240419,103400,326379360,5880,5880,5880,5880,4
|
|
20240419,103300,326355840,5880,5880,5880,5880,513
|
|
20240419,103200,323339400,5880,5870,5880,5860,1135
|
|
20240419,103100,316687950,5870,5900,5900,5850,7400
|
|
20240419,103000,273190810,5900,5900,5900,5900,621
|
|
20240419,102900,269526910,5910,5920,5920,5910,1264
|
|
20240419,102800,262055150,5910,5910,5910,5910,0
|
|
20240419,102700,262055150,5910,5910,5910,5910,400
|
|
20240419,102600,259691150,5910,5920,5920,5910,100
|
|
20240419,102500,259099480,5910,5910,5910,5910,200
|
|
20240419,102400,257917480,5910,5920,5920,5910,2764
|
|
20240419,102300,241561010,5920,5930,5950,5920,2623
|
|
20240419,102200,226010530,5940,5940,5940,5940,0
|
|
20240419,102100,226010530,5940,5940,5940,5940,2024
|
|
20240419,102000,213987970,5940,5940,5940,5940,0
|
|
20240419,101900,213987970,5940,5940,5940,5940,41
|
|
20240419,101800,213744430,5940,5940,5940,5940,10
|
|
20240419,101700,213685030,5940,5940,5940,5930,194
|
|
20240419,101600,212533270,5940,5940,5940,5940,757
|
|
20240419,101500,208036690,5940,5950,5950,5940,859
|
|
20240419,101400,202933640,5960,5960,5960,5960,3
|
|
20240419,101300,202915760,5950,5950,5950,5950,0
|
|
20240419,101200,202915760,5950,5960,5960,5950,228
|
|
20240419,101100,201558880,5960,5960,5960,5960,31
|
|
20240419,101000,201374120,5950,5960,5960,5950,87
|
|
20240419,100900,200856370,5960,5960,5960,5960,431
|
|
20240419,100800,198287610,5980,5980,5980,5980,0
|
|
20240419,100700,198287610,5980,5960,5980,5960,966
|
|
20240419,100600,192523000,5960,5960,5960,5960,0
|
|
20240419,100500,192523000,5960,5950,5960,5950,1988
|
|
20240419,100400,180694330,5960,5960,5960,5960,0
|
|
20240419,100300,180694330,5960,5960,5960,5960,0
|
|
20240419,100200,180694330,5960,5960,5960,5960,35
|
|
20240419,100100,180485730,5970,5970,5970,5970,1
|
|
20240419,100000,180479760,5970,5970,5970,5970,13
|
|
20240419,095900,180402150,5970,5970,5970,5970,4
|
|
20240419,095800,180378270,5950,5960,5960,5950,980
|
|
20240419,095700,174541080,5970,5970,5970,5970,326
|
|
20240419,095600,172594860,5970,5970,5970,5970,54
|
|
20240419,095500,172272480,5970,5970,5970,5970,68
|
|
20240419,095400,171866520,5970,5970,5970,5970,4
|
|
20240419,095300,171842640,5970,5970,5970,5970,0
|
|
20240419,095200,171842640,5970,5970,5970,5970,1021
|
|
20240419,095100,165747270,5970,5970,5970,5970,81
|
|
20240419,095000,165263700,5980,5980,5980,5980,0
|
|
20240419,094900,165263700,5980,5980,5980,5980,510
|
|
20240419,094800,162213900,5980,5980,5980,5980,0
|
|
20240419,094700,162213900,5980,5970,5980,5960,118
|
|
20240419,094600,161510320,5970,5970,5970,5970,20
|
|
20240419,094500,161390920,5970,5970,5970,5970,21
|
|
20240419,094400,161265550,5980,5980,6000,5970,74
|
|
20240419,094300,160823350,6000,5970,6000,5970,15
|
|
20240419,094200,160733740,6000,6000,6000,6000,3
|
|
20240419,094100,160715740,6000,5970,6000,5970,14
|
|
20240419,094000,160632100,6000,6000,6000,6000,0
|
|
20240419,093900,160632100,6000,5960,6000,5960,312
|
|
20240419,093800,158771640,5970,5970,5970,5970,334
|
|
20240419,093700,156777660,6000,6000,6000,6000,119
|
|
20240419,093600,156063660,6000,5970,6000,5970,155
|
|
20240419,093500,155138190,5960,5960,5960,5960,160
|
|
20240419,093400,154184590,5960,5960,5960,5960,0
|
|
20240419,093300,154184590,5960,5950,5960,5950,1813
|
|
20240419,093200,143396190,5950,5960,5960,5950,133
|
|
20240419,093100,142603610,5960,5970,5970,5960,552
|
|
20240419,093000,139308530,6010,5990,6010,5970,419
|
|
20240419,092900,136802050,6020,6020,6020,6020,0
|
|
20240419,092800,136802050,6020,6020,6020,5990,260
|
|
20240419,092700,135243360,6020,6020,6020,6020,0
|
|
20240419,092600,135243360,6020,6020,6020,6010,18
|
|
20240419,092500,135135100,5990,6020,6020,5990,987
|
|
20240419,092400,129197370,6020,6010,6020,6010,1044
|
|
20240419,092300,122914550,6000,6000,6010,6000,844
|
|
20240419,092200,117850530,5990,5960,5990,5960,1278
|
|
20240419,092100,110207000,5980,5980,5980,5980,8
|
|
20240419,092000,110159160,5980,5980,5980,5980,27
|
|
20240419,091900,109997700,5980,5980,5980,5970,2141
|
|
20240419,091800,97212870,5980,5980,5980,5970,79
|
|
20240419,091700,96740460,5980,5980,5980,5980,41
|
|
20240419,091600,96495280,5980,5990,5990,5980,42
|
|
20240419,091500,96243710,5990,5970,5990,5970,372
|
|
20240419,091400,94019240,5980,5990,5990,5980,52
|
|
20240419,091300,93708020,6000,5970,6000,5970,472
|
|
20240419,091200,90890090,6000,5980,6000,5970,1026
|
|
20240419,091100,84763470,6000,5980,6000,5970,1094
|
|
20240419,091000,78232110,5980,5980,5980,5980,213
|
|
20240419,090900,76958370,6000,6000,6000,5980,1193
|
|
20240419,090800,69809240,6000,5990,6000,5980,310
|
|
20240419,090700,67954290,6000,6020,6020,5990,886
|
|
20240419,090600,62642770,6020,6010,6020,5990,1893
|
|
20240419,090500,51273250,6020,5990,6050,5990,1359
|
|
20240419,090400,43084450,5980,5960,5980,5960,250
|
|
20240419,090300,41589950,5960,5960,5960,5960,258
|
|
20240419,090200,40052270,5960,5960,5960,5960,0
|
|
20240419,090100,40052270,5960,5960,5960,5960,550
|
|
20240419,090000,36774270,5970,5970,5970,5930,6148
|