639 lines
30 KiB
CSV
639 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240419,193600,299853700,5170,5170,5170,5170,1235
|
|
20240419,193500,299853700,5170,5170,5170,5170,0
|
|
20240419,193400,299853700,5170,5170,5170,5170,0
|
|
20240419,193300,299853700,5170,5170,5170,5170,0
|
|
20240419,193200,299853700,5170,5170,5170,5170,0
|
|
20240419,193100,299853700,5170,5170,5170,5170,0
|
|
20240419,193000,299853700,5170,5170,5170,5170,0
|
|
20240419,192900,299853700,5170,5170,5170,5170,0
|
|
20240419,192800,299853700,5170,5170,5170,5170,0
|
|
20240419,192700,299853700,5170,5170,5170,5170,0
|
|
20240419,192600,299853700,5170,5170,5170,5170,0
|
|
20240419,192500,299853700,5170,5170,5170,5170,0
|
|
20240419,192400,299853700,5170,5170,5170,5170,0
|
|
20240419,192300,299853700,5170,5170,5170,5170,0
|
|
20240419,192200,299853700,5170,5170,5170,5170,0
|
|
20240419,192100,299853700,5170,5170,5170,5170,0
|
|
20240419,192000,299853700,5170,5170,5170,5170,0
|
|
20240419,191900,299853700,5170,5170,5170,5170,0
|
|
20240419,191800,299853700,5170,5170,5170,5170,0
|
|
20240419,191700,299853700,5170,5170,5170,5170,0
|
|
20240419,191600,299853700,5170,5170,5170,5170,0
|
|
20240419,191500,299853700,5170,5170,5170,5170,0
|
|
20240419,191400,299853700,5170,5170,5170,5170,0
|
|
20240419,191300,299853700,5170,5170,5170,5170,0
|
|
20240419,191200,299853700,5170,5170,5170,5170,0
|
|
20240419,191100,299853700,5170,5170,5170,5170,0
|
|
20240419,191000,299853700,5170,5170,5170,5170,0
|
|
20240419,190900,299853700,5170,5170,5170,5170,0
|
|
20240419,190800,299853700,5170,5170,5170,5170,0
|
|
20240419,190700,299853700,5170,5170,5170,5170,0
|
|
20240419,190600,299853700,5170,5170,5170,5170,1235
|
|
20240419,190500,299853700,5170,5170,5170,5170,0
|
|
20240419,190400,299853700,5170,5170,5170,5170,0
|
|
20240419,190300,299853700,5170,5170,5170,5170,0
|
|
20240419,190200,299853700,5170,5170,5170,5170,0
|
|
20240419,190100,299853700,5170,5170,5170,5170,0
|
|
20240419,190000,299853700,5170,5170,5170,5170,0
|
|
20240419,185900,299853700,5170,5170,5170,5170,0
|
|
20240419,185800,299853700,5170,5170,5170,5170,0
|
|
20240419,185700,299853700,5170,5170,5170,5170,0
|
|
20240419,185600,299853700,5170,5170,5170,5170,0
|
|
20240419,185500,299853700,5170,5170,5170,5170,0
|
|
20240419,185400,299853700,5170,5170,5170,5170,0
|
|
20240419,185300,299853700,5170,5170,5170,5170,0
|
|
20240419,185200,299853700,5170,5170,5170,5170,0
|
|
20240419,185100,299853700,5170,5170,5170,5170,0
|
|
20240419,185000,299853700,5170,5170,5170,5170,0
|
|
20240419,184900,299853700,5170,5170,5170,5170,0
|
|
20240419,184800,299853700,5170,5170,5170,5170,0
|
|
20240419,184700,299853700,5170,5170,5170,5170,0
|
|
20240419,184600,299853700,5170,5170,5170,5170,0
|
|
20240419,184500,299853700,5170,5170,5170,5170,0
|
|
20240419,184400,299853700,5170,5170,5170,5170,0
|
|
20240419,184300,299853700,5170,5170,5170,5170,0
|
|
20240419,184200,299853700,5170,5170,5170,5170,0
|
|
20240419,184100,299853700,5170,5170,5170,5170,0
|
|
20240419,184000,299853700,5170,5170,5170,5170,0
|
|
20240419,183900,299853700,5170,5170,5170,5170,0
|
|
20240419,183800,299853700,5170,5170,5170,5170,0
|
|
20240419,183700,299853700,5170,5170,5170,5170,0
|
|
20240419,183600,299853700,5170,5170,5170,5170,1235
|
|
20240419,183500,299853700,5170,5170,5170,5170,0
|
|
20240419,183400,299853700,5170,5170,5170,5170,0
|
|
20240419,183300,299853700,5170,5170,5170,5170,0
|
|
20240419,183200,299853700,5170,5170,5170,5170,0
|
|
20240419,183100,299853700,5170,5170,5170,5170,0
|
|
20240419,183000,299853700,5170,5170,5170,5170,0
|
|
20240419,182900,299853700,5170,5170,5170,5170,0
|
|
20240419,182800,299853700,5170,5170,5170,5170,0
|
|
20240419,182700,299853700,5170,5170,5170,5170,0
|
|
20240419,182600,299853700,5170,5170,5170,5170,0
|
|
20240419,182500,299853700,5170,5170,5170,5170,0
|
|
20240419,182400,299853700,5170,5170,5170,5170,0
|
|
20240419,182300,299853700,5170,5170,5170,5170,0
|
|
20240419,182200,299853700,5170,5170,5170,5170,0
|
|
20240419,182100,299853700,5170,5170,5170,5170,0
|
|
20240419,182000,299853700,5170,5170,5170,5170,0
|
|
20240419,181900,299853700,5170,5170,5170,5170,0
|
|
20240419,181800,299853700,5170,5170,5170,5170,0
|
|
20240419,181700,299853700,5170,5170,5170,5170,0
|
|
20240419,181600,299853700,5170,5170,5170,5170,0
|
|
20240419,181500,299853700,5170,5170,5170,5170,0
|
|
20240419,181400,299853700,5170,5170,5170,5170,0
|
|
20240419,181300,299853700,5170,5170,5170,5170,0
|
|
20240419,181200,299853700,5170,5170,5170,5170,0
|
|
20240419,181100,299853700,5170,5170,5170,5170,0
|
|
20240419,181000,299853700,5170,5170,5170,5170,0
|
|
20240419,180900,299853700,5170,5170,5170,5170,0
|
|
20240419,180800,299853700,5170,5170,5170,5170,0
|
|
20240419,180700,299853700,5170,5170,5170,5170,0
|
|
20240419,180600,299853700,5170,5170,5170,5170,1235
|
|
20240419,180500,299853700,5170,5170,5170,5170,0
|
|
20240419,180400,299853700,5170,5170,5170,5170,0
|
|
20240419,180300,299853700,5170,5170,5170,5170,0
|
|
20240419,180200,299853700,5170,5170,5170,5170,0
|
|
20240419,180100,299853700,5170,5170,5170,5170,0
|
|
20240419,180000,299853700,5170,5170,5170,5170,0
|
|
20240419,175900,299853700,5170,5170,5170,5170,0
|
|
20240419,175800,299853700,5170,5170,5170,5170,0
|
|
20240419,175700,299853700,5170,5170,5170,5170,0
|
|
20240419,175600,299853700,5170,5170,5170,5170,0
|
|
20240419,175500,299853700,5170,5170,5170,5170,0
|
|
20240419,175400,299853700,5170,5170,5170,5170,0
|
|
20240419,175300,299853700,5170,5170,5170,5170,0
|
|
20240419,175200,299853700,5170,5170,5170,5170,0
|
|
20240419,175100,299853700,5170,5170,5170,5170,0
|
|
20240419,175000,299853700,5170,5170,5170,5170,0
|
|
20240419,174900,299853700,5170,5170,5170,5170,0
|
|
20240419,174800,299853700,5170,5170,5170,5170,0
|
|
20240419,174700,299853700,5170,5170,5170,5170,0
|
|
20240419,174600,299853700,5170,5170,5170,5170,0
|
|
20240419,174500,299853700,5170,5170,5170,5170,0
|
|
20240419,174400,299853700,5170,5170,5170,5170,0
|
|
20240419,174300,299853700,5170,5170,5170,5170,0
|
|
20240419,174200,299853700,5170,5170,5170,5170,0
|
|
20240419,174100,299853700,5170,5170,5170,5170,0
|
|
20240419,174000,299853700,5170,5170,5170,5170,0
|
|
20240419,173900,299853700,5170,5170,5170,5170,0
|
|
20240419,173800,299853700,5170,5170,5170,5170,0
|
|
20240419,173700,299853700,5170,5170,5170,5170,0
|
|
20240419,173600,299853700,5170,5170,5170,5170,1235
|
|
20240419,173500,299853700,5170,5170,5170,5170,0
|
|
20240419,173400,299853700,5170,5170,5170,5170,0
|
|
20240419,173300,299853700,5170,5170,5170,5170,0
|
|
20240419,173200,299853700,5170,5170,5170,5170,0
|
|
20240419,173100,299853700,5170,5170,5170,5170,0
|
|
20240419,173000,299853700,5170,5170,5170,5170,0
|
|
20240419,172900,299853700,5170,5170,5170,5170,0
|
|
20240419,172800,299853700,5170,5170,5170,5170,0
|
|
20240419,172700,299853700,5170,5170,5170,5170,0
|
|
20240419,172600,299853700,5170,5170,5170,5170,0
|
|
20240419,172500,299853700,5170,5170,5170,5170,0
|
|
20240419,172400,299853700,5170,5170,5170,5170,0
|
|
20240419,172300,299853700,5170,5170,5170,5170,0
|
|
20240419,172200,299853700,5170,5170,5170,5170,0
|
|
20240419,172100,299853700,5170,5170,5170,5170,0
|
|
20240419,172000,299853700,5170,5170,5170,5170,0
|
|
20240419,171900,299853700,5170,5170,5170,5170,0
|
|
20240419,171800,299853700,5170,5170,5170,5170,0
|
|
20240419,171700,299853700,5170,5170,5170,5170,0
|
|
20240419,171600,299853700,5170,5170,5170,5170,0
|
|
20240419,171500,299853700,5170,5170,5170,5170,0
|
|
20240419,171400,299853700,5170,5170,5170,5170,0
|
|
20240419,171300,299853700,5170,5170,5170,5170,0
|
|
20240419,171200,299853700,5170,5170,5170,5170,0
|
|
20240419,171100,299853700,5170,5170,5170,5170,0
|
|
20240419,171000,299853700,5170,5170,5170,5170,0
|
|
20240419,170900,299853700,5170,5170,5170,5170,0
|
|
20240419,170800,299853700,5170,5170,5170,5170,0
|
|
20240419,170700,299853700,5170,5170,5170,5170,0
|
|
20240419,170600,299853700,5170,5170,5170,5170,1235
|
|
20240419,170500,299853700,5170,5170,5170,5170,0
|
|
20240419,170400,299853700,5170,5170,5170,5170,0
|
|
20240419,170300,299853700,5170,5170,5170,5170,0
|
|
20240419,170200,299853700,5170,5170,5170,5170,0
|
|
20240419,170100,299853700,5170,5170,5170,5170,0
|
|
20240419,170000,299853700,5170,5170,5170,5170,0
|
|
20240419,165900,299853700,5170,5170,5170,5170,0
|
|
20240419,165800,299853700,5170,5170,5170,5170,0
|
|
20240419,165700,299853700,5170,5170,5170,5170,0
|
|
20240419,165600,299853700,5170,5170,5170,5170,0
|
|
20240419,165500,299853700,5170,5170,5170,5170,0
|
|
20240419,165400,299853700,5170,5170,5170,5170,0
|
|
20240419,165300,299853700,5170,5170,5170,5170,0
|
|
20240419,165200,299853700,5170,5170,5170,5170,0
|
|
20240419,165100,299853700,5170,5170,5170,5170,0
|
|
20240419,165000,299853700,5170,5170,5170,5170,0
|
|
20240419,164900,299853700,5170,5170,5170,5170,0
|
|
20240419,164800,299853700,5170,5170,5170,5170,0
|
|
20240419,164700,299853700,5170,5170,5170,5170,0
|
|
20240419,164600,299853700,5170,5170,5170,5170,0
|
|
20240419,164500,299853700,5170,5170,5170,5170,0
|
|
20240419,164400,299853700,5170,5170,5170,5170,0
|
|
20240419,164300,299853700,5170,5170,5170,5170,0
|
|
20240419,164200,299853700,5170,5170,5170,5170,0
|
|
20240419,164100,299853700,5170,5170,5170,5170,0
|
|
20240419,164000,299853700,5170,5170,5170,5170,0
|
|
20240419,163900,299853700,5170,5170,5170,5170,0
|
|
20240419,163800,299853700,5170,5170,5170,5170,0
|
|
20240419,163700,299853700,5170,5170,5170,5170,0
|
|
20240419,163600,299853700,5170,5170,5170,5170,1235
|
|
20240419,163500,299853700,5170,5170,5170,5170,0
|
|
20240419,163400,299853700,5170,5170,5170,5170,0
|
|
20240419,163300,299853700,5170,5170,5170,5170,0
|
|
20240419,163200,299853700,5170,5170,5170,5170,0
|
|
20240419,163100,299853700,5170,5170,5170,5170,0
|
|
20240419,163000,299853700,5170,5170,5170,5170,0
|
|
20240419,162900,299853700,5170,5170,5170,5170,0
|
|
20240419,162800,299853700,5170,5170,5170,5170,0
|
|
20240419,162700,299853700,5170,5170,5170,5170,0
|
|
20240419,162600,299853700,5170,5170,5170,5170,0
|
|
20240419,162500,299853700,5170,5170,5170,5170,0
|
|
20240419,162400,299853700,5170,5170,5170,5170,0
|
|
20240419,162300,299853700,5170,5170,5170,5170,0
|
|
20240419,162200,299853700,5170,5170,5170,5170,0
|
|
20240419,162100,299853700,5170,5170,5170,5170,0
|
|
20240419,162000,299853700,5170,5170,5170,5170,0
|
|
20240419,161900,299853700,5170,5170,5170,5170,0
|
|
20240419,161800,299853700,5170,5170,5170,5170,0
|
|
20240419,161700,299853700,5170,5170,5170,5170,0
|
|
20240419,161600,299853700,5170,5170,5170,5170,0
|
|
20240419,161500,299853700,5170,5170,5170,5170,0
|
|
20240419,161400,299853700,5170,5170,5170,5170,0
|
|
20240419,161300,299853700,5170,5170,5170,5170,0
|
|
20240419,161200,299853700,5170,5170,5170,5170,0
|
|
20240419,161100,299853700,5170,5170,5170,5170,0
|
|
20240419,161000,299853700,5170,5170,5170,5170,0
|
|
20240419,160900,299853700,5170,5170,5170,5170,0
|
|
20240419,160800,299853700,5170,5170,5170,5170,0
|
|
20240419,160700,299853700,5170,5170,5170,5170,0
|
|
20240419,160600,299853700,5170,5170,5170,5170,1235
|
|
20240419,160500,299853700,5170,5170,5170,5170,0
|
|
20240419,160400,299853700,5170,5170,5170,5170,0
|
|
20240419,160300,299853700,5170,5170,5170,5170,0
|
|
20240419,160200,299853700,5170,5170,5170,5170,0
|
|
20240419,160100,299853700,5170,5170,5170,5170,0
|
|
20240419,160000,299853700,5170,5170,5170,5170,0
|
|
20240419,155900,299853700,5170,5170,5170,5170,0
|
|
20240419,155800,299853700,5170,5170,5170,5170,0
|
|
20240419,155700,299853700,5170,5170,5170,5170,0
|
|
20240419,155600,299853700,5170,5170,5170,5170,0
|
|
20240419,155500,299853700,5170,5170,5170,5170,0
|
|
20240419,155400,299853700,5170,5170,5170,5170,0
|
|
20240419,155300,299853700,5170,5170,5170,5170,0
|
|
20240419,155200,299853700,5170,5170,5170,5170,0
|
|
20240419,155100,299853700,5170,5170,5170,5170,0
|
|
20240419,155000,299853700,5170,5170,5170,5170,0
|
|
20240419,154900,299853700,5170,5170,5170,5170,0
|
|
20240419,154800,299853700,5170,5170,5170,5170,0
|
|
20240419,154700,299853700,5170,5170,5170,5170,0
|
|
20240419,154600,299853700,5170,5170,5170,5170,0
|
|
20240419,154500,299853700,5170,5170,5170,5170,0
|
|
20240419,154400,299853700,5170,5170,5170,5170,0
|
|
20240419,154300,299853700,5170,5170,5170,5170,0
|
|
20240419,154200,299853700,5170,5170,5170,5170,0
|
|
20240419,154100,299853700,5170,5170,5170,5170,0
|
|
20240419,154000,299853700,5170,5170,5170,5170,0
|
|
20240419,153900,299853700,5170,5170,5170,5170,0
|
|
20240419,153800,299853700,5170,5170,5170,5170,0
|
|
20240419,153700,299853700,5170,5170,5170,5170,0
|
|
20240419,153600,299853700,5170,5170,5170,5170,1235
|
|
20240419,153500,299853700,5170,5170,5170,5170,0
|
|
20240419,153400,299853700,5170,5170,5170,5170,0
|
|
20240419,153300,299853700,5170,5170,5170,5170,0
|
|
20240419,153200,299853700,5170,5170,5170,5170,0
|
|
20240419,153100,299853700,5170,5170,5170,5170,0
|
|
20240419,153000,299853700,5170,5170,5170,5170,1235
|
|
20240419,152900,293468750,5180,5180,5180,5180,0
|
|
20240419,152800,293468750,5180,5180,5180,5180,0
|
|
20240419,152700,293468750,5180,5180,5180,5180,0
|
|
20240419,152600,293468750,5180,5180,5180,5180,0
|
|
20240419,152500,293468750,5180,5180,5180,5180,0
|
|
20240419,152400,293468750,5180,5180,5180,5180,0
|
|
20240419,152300,293468750,5180,5180,5180,5180,0
|
|
20240419,152200,293468750,5180,5180,5180,5180,0
|
|
20240419,152100,293468750,5180,5180,5180,5180,0
|
|
20240419,152000,293468750,5180,5180,5180,5180,0
|
|
20240419,151900,293468750,5180,5150,5180,5150,138
|
|
20240419,151800,292755170,5150,5140,5150,5140,1132
|
|
20240419,151700,286930420,5140,5140,5140,5140,0
|
|
20240419,151600,286930420,5140,5140,5140,5140,50
|
|
20240419,151500,286673420,5140,5140,5140,5140,445
|
|
20240419,151400,284386120,5140,5140,5140,5140,0
|
|
20240419,151300,284386120,5140,5140,5140,5140,153
|
|
20240419,151200,283599700,5150,5150,5150,5150,101
|
|
20240419,151100,283079550,5140,5140,5140,5140,0
|
|
20240419,151000,283079550,5140,5140,5140,5140,1
|
|
20240419,150900,283074410,5150,5150,5150,5150,0
|
|
20240419,150800,283074410,5150,5150,5150,5150,0
|
|
20240419,150700,283074410,5150,5150,5150,5150,5
|
|
20240419,150600,283048660,5150,5150,5150,5150,0
|
|
20240419,150500,283048660,5150,5150,5150,5150,0
|
|
20240419,150400,283048660,5150,5150,5150,5150,100
|
|
20240419,150300,282533660,5150,5150,5150,5150,2
|
|
20240419,150200,282523360,5140,5140,5140,5140,0
|
|
20240419,150100,282523360,5140,5140,5140,5140,0
|
|
20240419,150000,282523360,5140,5140,5140,5140,267
|
|
20240419,145900,281150980,5150,5150,5150,5150,0
|
|
20240419,145800,281150980,5150,5150,5150,5150,0
|
|
20240419,145700,281150980,5150,5150,5150,5150,16
|
|
20240419,145600,281068580,5150,5150,5150,5150,0
|
|
20240419,145500,281068580,5150,5150,5150,5150,3
|
|
20240419,145400,281053130,5150,5150,5150,5150,0
|
|
20240419,145300,281053130,5150,5150,5150,5150,0
|
|
20240419,145200,281053130,5150,5150,5150,5150,20
|
|
20240419,145100,280950130,5150,5150,5150,5150,0
|
|
20240419,145000,280950130,5150,5150,5150,5150,0
|
|
20240419,144900,280950130,5150,5150,5150,5150,0
|
|
20240419,144800,280950130,5150,5150,5150,5150,30
|
|
20240419,144700,280795630,5130,5130,5130,5130,0
|
|
20240419,144600,280795630,5130,5150,5150,5130,200
|
|
20240419,144500,279766710,5150,5150,5150,5150,0
|
|
20240419,144400,279766710,5150,5150,5150,5150,0
|
|
20240419,144300,279766710,5150,5150,5150,5150,4
|
|
20240419,144200,279746110,5150,5150,5150,5150,0
|
|
20240419,144100,279746110,5150,5150,5150,5150,0
|
|
20240419,144000,279746110,5150,5150,5150,5150,0
|
|
20240419,143900,279746110,5150,5150,5150,5150,0
|
|
20240419,143800,279746110,5150,5150,5150,5150,0
|
|
20240419,143700,279746110,5150,5170,5170,5150,84
|
|
20240419,143600,279313090,5170,5170,5170,5170,0
|
|
20240419,143500,279313090,5170,5170,5170,5170,0
|
|
20240419,143400,279313090,5170,5170,5170,5170,0
|
|
20240419,143300,279313090,5170,5170,5170,5170,0
|
|
20240419,143200,279313090,5170,5170,5170,5170,0
|
|
20240419,143100,279313090,5170,5170,5170,5170,0
|
|
20240419,143000,279313090,5170,5170,5170,5170,0
|
|
20240419,142900,279313090,5170,5170,5170,5170,0
|
|
20240419,142800,279313090,5170,5170,5170,5170,0
|
|
20240419,142700,279313090,5170,5170,5170,5170,2
|
|
20240419,142600,279302750,5140,5140,5140,5140,0
|
|
20240419,142500,279302750,5140,5140,5140,5140,152
|
|
20240419,142400,278521470,5140,5140,5140,5140,0
|
|
20240419,142300,278521470,5140,5150,5150,5140,100
|
|
20240419,142200,278006640,5160,5160,5160,5160,0
|
|
20240419,142100,278006640,5160,5160,5160,5160,0
|
|
20240419,142000,278006640,5160,5160,5160,5160,0
|
|
20240419,141900,278006640,5160,5160,5160,5160,0
|
|
20240419,141800,278006640,5160,5160,5160,5160,0
|
|
20240419,141700,278006640,5160,5160,5160,5160,0
|
|
20240419,141600,278006640,5160,5160,5160,5160,0
|
|
20240419,141500,278006640,5160,5160,5160,5160,0
|
|
20240419,141400,278006640,5160,5160,5160,5160,0
|
|
20240419,141300,278006640,5160,5160,5160,5160,0
|
|
20240419,141200,278006640,5160,5160,5160,5160,0
|
|
20240419,141100,278006640,5160,5160,5160,5160,20
|
|
20240419,141000,277903440,5160,5160,5160,5160,0
|
|
20240419,140900,277903440,5160,5160,5160,5160,0
|
|
20240419,140800,277903440,5160,5160,5160,5160,190
|
|
20240419,140700,276923040,5180,5180,5180,5180,2
|
|
20240419,140600,276912680,5170,5170,5170,5170,22
|
|
20240419,140500,276798940,5170,5170,5170,5170,0
|
|
20240419,140400,276798940,5170,5170,5170,5170,0
|
|
20240419,140300,276798940,5170,5170,5170,5170,121
|
|
20240419,140200,276173370,5170,5170,5170,5170,0
|
|
20240419,140100,276173370,5170,5170,5170,5170,1
|
|
20240419,140000,276168200,5170,5170,5170,5170,0
|
|
20240419,135900,276168200,5170,5170,5170,5170,0
|
|
20240419,135800,276168200,5170,5170,5170,5170,0
|
|
20240419,135700,276168200,5170,5170,5170,5170,842
|
|
20240419,135600,271815060,5150,5150,5150,5150,0
|
|
20240419,135500,271815060,5150,5150,5150,5150,0
|
|
20240419,135400,271815060,5150,5150,5150,5150,0
|
|
20240419,135300,271815060,5150,5150,5150,5150,0
|
|
20240419,135200,271815060,5150,5150,5150,5150,0
|
|
20240419,135100,271815060,5150,5150,5150,5150,1
|
|
20240419,135000,271809910,5160,5160,5160,5160,0
|
|
20240419,134900,271809910,5160,5160,5160,5160,0
|
|
20240419,134800,271809910,5160,5160,5160,5160,0
|
|
20240419,134700,271809910,5160,5160,5160,5160,0
|
|
20240419,134600,271809910,5160,5160,5160,5160,0
|
|
20240419,134500,271809910,5160,5160,5160,5160,499
|
|
20240419,134400,269235070,5170,5170,5170,5170,3
|
|
20240419,134300,269219560,5170,5170,5170,5170,0
|
|
20240419,134200,269219560,5170,5170,5170,5170,0
|
|
20240419,134100,269219560,5170,5170,5170,5170,0
|
|
20240419,134000,269219560,5170,5170,5170,5170,0
|
|
20240419,133900,269219560,5170,5170,5170,5170,0
|
|
20240419,133800,269219560,5170,5170,5170,5170,0
|
|
20240419,133700,269219560,5170,5170,5170,5170,0
|
|
20240419,133600,269219560,5170,5170,5170,5170,0
|
|
20240419,133500,269219560,5170,5170,5170,5170,0
|
|
20240419,133400,269219560,5170,5170,5170,5170,0
|
|
20240419,133300,269219560,5170,5170,5170,5170,0
|
|
20240419,133200,269219560,5170,5170,5170,5170,0
|
|
20240419,133100,269219560,5170,5170,5170,5170,0
|
|
20240419,133000,269219560,5170,5170,5170,5170,0
|
|
20240419,132900,269219560,5170,5170,5170,5170,0
|
|
20240419,132800,269219560,5170,5170,5170,5170,0
|
|
20240419,132700,269219560,5170,5170,5170,5170,0
|
|
20240419,132600,269219560,5170,5170,5170,5170,801
|
|
20240419,132500,265078390,5170,5170,5170,5170,0
|
|
20240419,132400,265078390,5170,5170,5170,5170,0
|
|
20240419,132300,265078390,5170,5160,5170,5160,294
|
|
20240419,132200,263561330,5170,5170,5170,5170,0
|
|
20240419,132100,263561330,5170,5170,5170,5170,3
|
|
20240419,132000,263545820,5140,5140,5140,5140,0
|
|
20240419,131900,263545820,5140,5140,5140,5140,0
|
|
20240419,131800,263545820,5140,5140,5140,5140,80
|
|
20240419,131700,263134620,5140,5140,5140,5140,25
|
|
20240419,131600,263006120,5170,5170,5170,5170,1
|
|
20240419,131500,263000950,5140,5160,5160,5140,189
|
|
20240419,131400,262028650,5170,5170,5170,5170,0
|
|
20240419,131300,262028650,5170,5170,5170,5170,0
|
|
20240419,131200,262028650,5170,5170,5170,5170,0
|
|
20240419,131100,262028650,5170,5170,5170,5170,0
|
|
20240419,131000,262028650,5170,5170,5170,5170,0
|
|
20240419,130900,262028650,5170,5170,5170,5170,0
|
|
20240419,130800,262028650,5170,5170,5170,5170,0
|
|
20240419,130700,262028650,5170,5170,5170,5170,117
|
|
20240419,130600,261423760,5170,5170,5170,5170,0
|
|
20240419,130500,261423760,5170,5170,5170,5170,0
|
|
20240419,130400,261423760,5170,5150,5170,5150,1068
|
|
20240419,130300,255913930,5150,5150,5150,5150,0
|
|
20240419,130200,255913930,5150,5150,5150,5150,0
|
|
20240419,130100,255913930,5150,5150,5150,5150,0
|
|
20240419,130000,255913930,5150,5150,5150,5150,0
|
|
20240419,125900,255913930,5150,5150,5150,5150,2
|
|
20240419,125800,255903630,5150,5150,5150,5150,0
|
|
20240419,125700,255903630,5150,5150,5150,5150,0
|
|
20240419,125600,255903630,5150,5150,5150,5150,0
|
|
20240419,125500,255903630,5150,5150,5150,5150,0
|
|
20240419,125400,255903630,5150,5150,5150,5150,0
|
|
20240419,125300,255903630,5150,5150,5150,5150,10
|
|
20240419,125200,255852130,5150,5150,5150,5150,50
|
|
20240419,125100,255594630,5140,5140,5140,5140,0
|
|
20240419,125000,255594630,5140,5120,5140,5120,2044
|
|
20240419,124900,245105270,5120,5120,5120,5120,0
|
|
20240419,124800,245105270,5120,5120,5120,5120,0
|
|
20240419,124700,245105270,5120,5120,5120,5120,0
|
|
20240419,124600,245105270,5120,5120,5120,5120,0
|
|
20240419,124500,245105270,5120,5120,5120,5120,0
|
|
20240419,124400,245105270,5120,5120,5120,5120,10
|
|
20240419,124300,245054070,5100,5100,5100,5100,300
|
|
20240419,124200,243524070,5120,5120,5120,5120,1
|
|
20240419,124100,243518950,5100,5100,5100,5100,0
|
|
20240419,124000,243518950,5100,5100,5100,5100,0
|
|
20240419,123900,243518950,5100,5100,5100,5100,0
|
|
20240419,123800,243518950,5100,5100,5100,5100,0
|
|
20240419,123700,243518950,5100,5100,5100,5100,0
|
|
20240419,123600,243518950,5100,5110,5110,5100,200
|
|
20240419,123500,242498770,5120,5120,5120,5120,0
|
|
20240419,123400,242498770,5120,5120,5120,5120,1
|
|
20240419,123300,242493650,5110,5110,5110,5110,0
|
|
20240419,123200,242493650,5110,5110,5110,5110,0
|
|
20240419,123100,242493650,5110,5110,5110,5110,0
|
|
20240419,123000,242493650,5110,5110,5110,5110,0
|
|
20240419,122900,242493650,5110,5110,5110,5110,0
|
|
20240419,122800,242493650,5110,5120,5120,5110,127
|
|
20240419,122700,241844010,5120,5120,5120,5120,19
|
|
20240419,122600,241746730,5130,5130,5130,5130,0
|
|
20240419,122500,241746730,5130,5130,5130,5130,0
|
|
20240419,122400,241746730,5130,5110,5130,5110,12
|
|
20240419,122300,241685290,5100,5100,5100,5100,0
|
|
20240419,122200,241685290,5100,5100,5100,5100,0
|
|
20240419,122100,241685290,5100,5100,5100,5100,0
|
|
20240419,122000,241685290,5100,5100,5100,5100,187
|
|
20240419,121900,240731590,5080,5080,5080,5080,0
|
|
20240419,121800,240731590,5080,5080,5080,5080,0
|
|
20240419,121700,240731590,5080,5080,5080,5080,0
|
|
20240419,121600,240731590,5080,5080,5080,5080,0
|
|
20240419,121500,240731590,5080,5080,5080,5080,0
|
|
20240419,121400,240731590,5080,5080,5080,5080,0
|
|
20240419,121300,240731590,5080,5080,5080,5080,0
|
|
20240419,121200,240731590,5080,5080,5080,5080,0
|
|
20240419,121100,240731590,5080,5080,5080,5080,0
|
|
20240419,121000,240731590,5080,5080,5080,5080,25
|
|
20240419,120900,240604590,5080,5080,5080,5080,50
|
|
20240419,120800,240350590,5100,5100,5100,5100,0
|
|
20240419,120700,240350590,5100,5100,5100,5100,0
|
|
20240419,120600,240350590,5100,5100,5100,5100,20
|
|
20240419,120500,240248590,5100,5100,5100,5100,0
|
|
20240419,120400,240248590,5100,5100,5100,5100,0
|
|
20240419,120300,240248590,5100,5100,5100,5100,0
|
|
20240419,120200,240248590,5100,5100,5100,5100,175
|
|
20240419,120100,239356090,5100,5100,5100,5100,18
|
|
20240419,120000,239264290,5070,5070,5070,5070,0
|
|
20240419,115900,239264290,5070,5070,5070,5070,0
|
|
20240419,115800,239264290,5070,5070,5070,5070,650
|
|
20240419,115700,235968790,5070,5070,5070,5070,100
|
|
20240419,115600,235461790,5070,5080,5080,5070,500
|
|
20240419,115500,232925540,5100,5100,5100,5100,1
|
|
20240419,115400,232920440,5070,5070,5070,5070,0
|
|
20240419,115300,232920440,5070,5070,5070,5070,0
|
|
20240419,115200,232920440,5070,5070,5070,5070,0
|
|
20240419,115100,232920440,5070,5070,5070,5070,0
|
|
20240419,115000,232920440,5070,5070,5070,5070,0
|
|
20240419,114900,232920440,5070,5100,5100,5070,502
|
|
20240419,114800,230374840,5070,5070,5070,5070,0
|
|
20240419,114700,230374840,5070,5070,5070,5070,0
|
|
20240419,114600,230374840,5070,5080,5080,5070,568
|
|
20240419,114500,227494680,5090,5090,5090,5090,162
|
|
20240419,114400,226670100,5120,5120,5120,5120,0
|
|
20240419,114300,226670100,5120,5100,5130,5100,25
|
|
20240419,114200,226542200,5100,5090,5100,5090,807
|
|
20240419,114100,222433470,5090,5090,5090,5090,0
|
|
20240419,114000,222433470,5090,5090,5090,5090,10
|
|
20240419,113900,222382570,5100,5100,5100,5100,0
|
|
20240419,113800,222382570,5100,5100,5100,5100,0
|
|
20240419,113700,222382570,5100,5100,5100,5100,0
|
|
20240419,113600,222382570,5100,5100,5100,5100,0
|
|
20240419,113500,222382570,5100,5080,5100,5080,441
|
|
20240419,113400,220142270,5100,5100,5100,5100,0
|
|
20240419,113300,220142270,5100,5100,5100,5100,5
|
|
20240419,113200,220116770,5100,5100,5100,5100,1
|
|
20240419,113100,220111670,5100,5100,5100,5100,0
|
|
20240419,113000,220111670,5100,5080,5100,5080,2327
|
|
20240419,112900,208280090,5080,5080,5080,5080,70
|
|
20240419,112800,207924490,5090,5090,5090,5090,0
|
|
20240419,112700,207924490,5090,5090,5090,5090,1257
|
|
20240419,112600,201526360,5090,5090,5090,5090,0
|
|
20240419,112500,201526360,5090,5100,5100,5090,187
|
|
20240419,112400,200572870,5120,5120,5120,5120,3
|
|
20240419,112300,200557510,5090,5090,5090,5090,0
|
|
20240419,112200,200557510,5090,5090,5090,5090,0
|
|
20240419,112100,200557510,5090,5090,5090,5090,0
|
|
20240419,112000,200557510,5090,5090,5090,5090,0
|
|
20240419,111900,200557510,5090,5090,5090,5090,0
|
|
20240419,111800,200557510,5090,5090,5090,5090,5
|
|
20240419,111700,200532060,5090,5090,5090,5090,0
|
|
20240419,111600,200532060,5090,5110,5140,5080,5331
|
|
20240419,111500,173357720,5120,5130,5150,5120,167
|
|
20240419,111400,172501520,5120,5120,5120,5120,180
|
|
20240419,111300,171579920,5110,5130,5130,5110,200
|
|
20240419,111200,170556390,5140,5140,5140,5140,4
|
|
20240419,111100,170535830,5180,5180,5180,5180,0
|
|
20240419,111000,170535830,5180,5180,5180,5180,0
|
|
20240419,110900,170535830,5180,5140,5180,5120,318
|
|
20240419,110800,168902010,5140,5140,5140,5140,1020
|
|
20240419,110700,163659210,5130,5130,5130,5110,133
|
|
20240419,110600,162976960,5120,5130,5130,5120,306
|
|
20240419,110500,161410220,5140,5140,5140,5140,0
|
|
20240419,110400,161410220,5140,5140,5140,5140,90
|
|
20240419,110300,160947620,5120,5130,5130,5120,678
|
|
20240419,110200,157474340,5150,5150,5150,5150,0
|
|
20240419,110100,157474340,5150,5150,5150,5150,0
|
|
20240419,110000,157474340,5150,5150,5150,5150,300
|
|
20240419,105900,155929340,5130,5130,5130,5130,7
|
|
20240419,105800,155893430,5120,5130,5130,5120,373
|
|
20240419,105700,153981940,5130,5140,5140,5130,76
|
|
20240419,105600,153591990,5160,5160,5160,5160,0
|
|
20240419,105500,153591990,5160,5160,5160,5160,0
|
|
20240419,105400,153591990,5160,5160,5160,5160,0
|
|
20240419,105300,153591990,5160,5160,5160,5140,450
|
|
20240419,105200,151277170,5170,5170,5170,5170,18
|
|
20240419,105100,151184110,5180,5180,5180,5180,35
|
|
20240419,105000,151002810,5160,5160,5160,5160,2
|
|
20240419,104900,150992490,5180,5180,5180,5160,219
|
|
20240419,104800,149858430,5170,5180,5180,5160,201
|
|
20240419,104700,148819430,5180,5180,5180,5180,25
|
|
20240419,104600,148689930,5150,5170,5170,5150,79
|
|
20240419,104500,148281520,5170,5170,5170,5170,0
|
|
20240419,104400,148281520,5170,5160,5170,5160,160
|
|
20240419,104300,147454330,5170,5170,5170,5170,0
|
|
20240419,104200,147454330,5170,5170,5170,5170,0
|
|
20240419,104100,147454330,5170,5170,5170,5170,0
|
|
20240419,104000,147454330,5170,5170,5170,5170,40
|
|
20240419,103900,147247530,5140,5140,5140,5140,0
|
|
20240419,103800,147247530,5140,5170,5170,5140,51
|
|
20240419,103700,146983890,5170,5170,5170,5150,184
|
|
20240419,103600,146034110,5170,5140,5170,5130,302
|
|
20240419,103500,144480640,5140,5150,5150,5140,34
|
|
20240419,103400,144305620,5150,5150,5150,5150,0
|
|
20240419,103300,144305620,5150,5150,5150,5150,0
|
|
20240419,103200,144305620,5150,5150,5150,5150,0
|
|
20240419,103100,144305620,5150,5160,5160,5150,580
|
|
20240419,103000,141317620,5150,5150,5150,5150,537
|
|
20240419,102900,138552070,5130,5160,5160,5110,20002
|
|
20240419,102800,35899190,5170,5170,5170,5170,0
|
|
20240419,102700,35899190,5170,5180,5180,5170,520
|
|
20240419,102600,33210590,5160,5160,5160,5160,0
|
|
20240419,102500,33210590,5160,5160,5160,5160,0
|
|
20240419,102400,33210590,5160,5160,5160,5160,0
|
|
20240419,102300,33210590,5160,5180,5180,5160,849
|
|
20240419,102200,28819650,5190,5190,5190,5190,0
|
|
20240419,102100,28819650,5190,5190,5190,5190,0
|
|
20240419,102000,28819650,5190,5190,5190,5190,10
|
|
20240419,101900,28767750,5190,5190,5190,5190,11
|
|
20240419,101800,28710660,5190,5190,5190,5190,0
|
|
20240419,101700,28710660,5190,5190,5190,5190,0
|
|
20240419,101600,28710660,5190,5190,5190,5190,0
|
|
20240419,101500,28710660,5190,5190,5190,5190,0
|
|
20240419,101400,28710660,5190,5190,5190,5190,0
|
|
20240419,101300,28710660,5190,5190,5190,5190,0
|
|
20240419,101200,28710660,5190,5190,5190,5190,8
|
|
20240419,101100,28669140,5190,5190,5190,5190,0
|
|
20240419,101000,28669140,5190,5190,5190,5190,0
|
|
20240419,100900,28669140,5190,5190,5190,5190,69
|
|
20240419,100800,28311030,5200,5210,5210,5200,92
|
|
20240419,100700,27832250,5200,5200,5200,5200,0
|
|
20240419,100600,27832250,5200,5200,5200,5200,16
|
|
20240419,100500,27749050,5200,5200,5200,5200,0
|
|
20240419,100400,27749050,5200,5200,5200,5200,14
|
|
20240419,100300,27676250,5200,5200,5200,5200,3
|
|
20240419,100200,27660650,5200,5200,5200,5200,0
|
|
20240419,100100,27660650,5200,5200,5200,5200,28
|
|
20240419,100000,27515050,5200,5200,5200,5200,17
|
|
20240419,095900,27426650,5200,5200,5200,5200,0
|
|
20240419,095800,27426650,5200,5200,5200,5200,0
|
|
20240419,095700,27426650,5200,5200,5200,5200,20
|
|
20240419,095600,27322650,5200,5200,5200,5200,0
|
|
20240419,095500,27322650,5200,5200,5200,5200,0
|
|
20240419,095400,27322650,5200,5190,5200,5190,854
|
|
20240419,095300,22890380,5190,5190,5190,5190,20
|
|
20240419,095200,22786580,5190,5190,5190,5190,0
|
|
20240419,095100,22786580,5190,5190,5190,5190,34
|
|
20240419,095000,22610120,5190,5180,5190,5180,9
|
|
20240419,094900,22563420,5180,5180,5180,5180,0
|
|
20240419,094800,22563420,5180,5180,5180,5180,11
|
|
20240419,094700,22506440,5180,5180,5180,5180,0
|
|
20240419,094600,22506440,5180,5180,5180,5180,0
|
|
20240419,094500,22506440,5180,5180,5180,5180,0
|
|
20240419,094400,22506440,5180,5180,5180,5180,1
|
|
20240419,094300,22501260,5180,5180,5180,5180,0
|
|
20240419,094200,22501260,5180,5180,5180,5180,0
|
|
20240419,094100,22501260,5180,5170,5180,5170,60
|
|
20240419,094000,22190550,5180,5180,5180,5180,0
|
|
20240419,093900,22190550,5180,5180,5180,5180,3
|
|
20240419,093800,22175010,5190,5190,5190,5190,3
|
|
20240419,093700,22159440,5170,5170,5170,5170,0
|
|
20240419,093600,22159440,5170,5150,5170,5150,393
|
|
20240419,093500,20127650,5150,5150,5150,5150,9
|
|
20240419,093400,20081300,5150,5150,5150,5150,500
|
|
20240419,093300,17506300,5150,5170,5170,5150,500
|
|
20240419,093200,14926340,5190,5190,5190,5190,5
|
|
20240419,093100,14900390,5170,5180,5180,5170,5
|
|
20240419,093000,14874500,5200,5200,5200,5200,0
|
|
20240419,092900,14874500,5200,5200,5200,5200,2
|
|
20240419,092800,14864100,5200,5190,5200,5190,90
|
|
20240419,092700,14396700,5190,5190,5190,5190,4
|
|
20240419,092600,14375940,5200,5200,5200,5200,0
|
|
20240419,092500,14375940,5200,5200,5200,5200,4
|
|
20240419,092400,14355140,5210,5250,5270,5210,48
|
|
20240419,092300,14102960,5250,5180,5280,5180,1105
|
|
20240419,092200,8342270,5170,5170,5170,5170,0
|
|
20240419,092100,8342270,5170,5170,5170,5170,1
|
|
20240419,092000,8337100,5150,5150,5150,5150,0
|
|
20240419,091900,8337100,5150,5160,5160,5140,1061
|
|
20240419,091800,2874650,5180,5180,5180,5180,4
|
|
20240419,091700,2853930,5180,5180,5180,5180,157
|
|
20240419,091600,2040670,5180,5180,5180,5180,43
|
|
20240419,091500,1817930,5190,5190,5190,5190,0
|
|
20240419,091400,1817930,5190,5190,5190,5190,0
|
|
20240419,091300,1817930,5190,5160,5190,5160,6
|
|
20240419,091200,1786820,5200,5200,5200,5200,0
|
|
20240419,091100,1786820,5200,5200,5200,5200,0
|
|
20240419,091000,1786820,5200,5200,5200,5200,6
|
|
20240419,090900,1755620,5200,5180,5200,5170,219
|
|
20240419,090800,621990,5210,5210,5210,5210,7
|
|
20240419,090700,585520,5210,5210,5210,5210,0
|
|
20240419,090600,585520,5210,5210,5210,5210,1
|
|
20240419,090500,580310,5180,5180,5180,5180,1
|
|
20240419,090400,575130,5210,5210,5210,5210,2
|
|
20240419,090300,564710,5210,5210,5210,5210,1
|
|
20240419,090200,559500,5210,5210,5210,5210,1
|
|
20240419,090100,554290,5180,5210,5210,5180,2
|
|
20240419,090000,543900,5180,5180,5180,5180,105
|