655 lines
30 KiB
CSV
655 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240419,195200,89233755,3195,3195,3195,3195,1787
|
|
20240419,195100,89233755,3195,3195,3195,3195,0
|
|
20240419,195000,89233755,3195,3195,3195,3195,0
|
|
20240419,194900,89233755,3195,3195,3195,3195,0
|
|
20240419,194800,89233755,3195,3195,3195,3195,0
|
|
20240419,194700,89233755,3195,3195,3195,3195,0
|
|
20240419,194600,89233755,3195,3195,3195,3195,0
|
|
20240419,194500,89233755,3195,3195,3195,3195,0
|
|
20240419,194400,89233755,3195,3195,3195,3195,0
|
|
20240419,194300,89233755,3195,3195,3195,3195,0
|
|
20240419,194200,89233755,3195,3195,3195,3195,0
|
|
20240419,194100,89233755,3195,3195,3195,3195,0
|
|
20240419,194000,89233755,3195,3195,3195,3195,0
|
|
20240419,193900,89233755,3195,3195,3195,3195,0
|
|
20240419,193800,89233755,3195,3195,3195,3195,0
|
|
20240419,193700,89233755,3195,3195,3195,3195,0
|
|
20240419,193600,89233755,3195,3195,3195,3195,0
|
|
20240419,193500,89233755,3195,3195,3195,3195,0
|
|
20240419,193400,89233755,3195,3195,3195,3195,0
|
|
20240419,193300,89233755,3195,3195,3195,3195,0
|
|
20240419,193200,89233755,3195,3195,3195,3195,0
|
|
20240419,193100,89233755,3195,3195,3195,3195,0
|
|
20240419,193000,89233755,3195,3195,3195,3195,0
|
|
20240419,192900,89233755,3195,3195,3195,3195,0
|
|
20240419,192800,89233755,3195,3195,3195,3195,0
|
|
20240419,192700,89233755,3195,3195,3195,3195,0
|
|
20240419,192600,89233755,3195,3195,3195,3195,0
|
|
20240419,192500,89233755,3195,3195,3195,3195,0
|
|
20240419,192400,89233755,3195,3195,3195,3195,0
|
|
20240419,192300,89233755,3195,3195,3195,3195,0
|
|
20240419,192200,89233755,3195,3195,3195,3195,1787
|
|
20240419,192100,89233755,3195,3195,3195,3195,0
|
|
20240419,192000,89233755,3195,3195,3195,3195,0
|
|
20240419,191900,89233755,3195,3195,3195,3195,0
|
|
20240419,191800,89233755,3195,3195,3195,3195,0
|
|
20240419,191700,89233755,3195,3195,3195,3195,0
|
|
20240419,191600,89233755,3195,3195,3195,3195,0
|
|
20240419,191500,89233755,3195,3195,3195,3195,0
|
|
20240419,191400,89233755,3195,3195,3195,3195,0
|
|
20240419,191300,89233755,3195,3195,3195,3195,0
|
|
20240419,191200,89233755,3195,3195,3195,3195,0
|
|
20240419,191100,89233755,3195,3195,3195,3195,0
|
|
20240419,191000,89233755,3195,3195,3195,3195,0
|
|
20240419,190900,89233755,3195,3195,3195,3195,0
|
|
20240419,190800,89233755,3195,3195,3195,3195,0
|
|
20240419,190700,89233755,3195,3195,3195,3195,0
|
|
20240419,190600,89233755,3195,3195,3195,3195,0
|
|
20240419,190500,89233755,3195,3195,3195,3195,0
|
|
20240419,190400,89233755,3195,3195,3195,3195,0
|
|
20240419,190300,89233755,3195,3195,3195,3195,0
|
|
20240419,190200,89233755,3195,3195,3195,3195,0
|
|
20240419,190100,89233755,3195,3195,3195,3195,0
|
|
20240419,190000,89233755,3195,3195,3195,3195,0
|
|
20240419,185900,89233755,3195,3195,3195,3195,0
|
|
20240419,185800,89233755,3195,3195,3195,3195,0
|
|
20240419,185700,89233755,3195,3195,3195,3195,0
|
|
20240419,185600,89233755,3195,3195,3195,3195,0
|
|
20240419,185500,89233755,3195,3195,3195,3195,0
|
|
20240419,185400,89233755,3195,3195,3195,3195,0
|
|
20240419,185300,89233755,3195,3195,3195,3195,0
|
|
20240419,185200,89233755,3195,3195,3195,3195,1787
|
|
20240419,185100,89233755,3195,3195,3195,3195,0
|
|
20240419,185000,89233755,3195,3195,3195,3195,0
|
|
20240419,184900,89233755,3195,3195,3195,3195,0
|
|
20240419,184800,89233755,3195,3195,3195,3195,0
|
|
20240419,184700,89233755,3195,3195,3195,3195,0
|
|
20240419,184600,89233755,3195,3195,3195,3195,0
|
|
20240419,184500,89233755,3195,3195,3195,3195,0
|
|
20240419,184400,89233755,3195,3195,3195,3195,0
|
|
20240419,184300,89233755,3195,3195,3195,3195,0
|
|
20240419,184200,89233755,3195,3195,3195,3195,0
|
|
20240419,184100,89233755,3195,3195,3195,3195,0
|
|
20240419,184000,89233755,3195,3195,3195,3195,0
|
|
20240419,183900,89233755,3195,3195,3195,3195,0
|
|
20240419,183800,89233755,3195,3195,3195,3195,0
|
|
20240419,183700,89233755,3195,3195,3195,3195,0
|
|
20240419,183600,89233755,3195,3195,3195,3195,0
|
|
20240419,183500,89233755,3195,3195,3195,3195,0
|
|
20240419,183400,89233755,3195,3195,3195,3195,0
|
|
20240419,183300,89233755,3195,3195,3195,3195,0
|
|
20240419,183200,89233755,3195,3195,3195,3195,0
|
|
20240419,183100,89233755,3195,3195,3195,3195,0
|
|
20240419,183000,89233755,3195,3195,3195,3195,0
|
|
20240419,182900,89233755,3195,3195,3195,3195,0
|
|
20240419,182800,89233755,3195,3195,3195,3195,0
|
|
20240419,182700,89233755,3195,3195,3195,3195,0
|
|
20240419,182600,89233755,3195,3195,3195,3195,0
|
|
20240419,182500,89233755,3195,3195,3195,3195,0
|
|
20240419,182400,89233755,3195,3195,3195,3195,0
|
|
20240419,182300,89233755,3195,3195,3195,3195,0
|
|
20240419,182200,89233755,3195,3195,3195,3195,1787
|
|
20240419,182100,89233755,3195,3195,3195,3195,0
|
|
20240419,182000,89233755,3195,3195,3195,3195,0
|
|
20240419,181900,89233755,3195,3195,3195,3195,0
|
|
20240419,181800,89233755,3195,3195,3195,3195,0
|
|
20240419,181700,89233755,3195,3195,3195,3195,0
|
|
20240419,181600,89233755,3195,3195,3195,3195,0
|
|
20240419,181500,89233755,3195,3195,3195,3195,0
|
|
20240419,181400,89233755,3195,3195,3195,3195,0
|
|
20240419,181300,89233755,3195,3195,3195,3195,0
|
|
20240419,181200,89233755,3195,3195,3195,3195,0
|
|
20240419,181100,89233755,3195,3195,3195,3195,0
|
|
20240419,181000,89233755,3195,3195,3195,3195,0
|
|
20240419,180900,89233755,3195,3195,3195,3195,0
|
|
20240419,180800,89233755,3195,3195,3195,3195,0
|
|
20240419,180700,89233755,3195,3195,3195,3195,0
|
|
20240419,180600,89233755,3195,3195,3195,3195,0
|
|
20240419,180500,89233755,3195,3195,3195,3195,0
|
|
20240419,180400,89233755,3195,3195,3195,3195,0
|
|
20240419,180300,89233755,3195,3195,3195,3195,0
|
|
20240419,180200,89233755,3195,3195,3195,3195,0
|
|
20240419,180100,89233755,3195,3195,3195,3195,0
|
|
20240419,180000,89233755,3195,3195,3195,3195,0
|
|
20240419,175900,89233755,3195,3195,3195,3195,0
|
|
20240419,175800,89233755,3195,3195,3195,3195,0
|
|
20240419,175700,89233755,3195,3195,3195,3195,0
|
|
20240419,175600,89233755,3195,3195,3195,3195,0
|
|
20240419,175500,89233755,3195,3195,3195,3195,0
|
|
20240419,175400,89233755,3195,3195,3195,3195,0
|
|
20240419,175300,89233755,3195,3195,3195,3195,0
|
|
20240419,175200,89233755,3195,3195,3195,3195,1787
|
|
20240419,175100,89233755,3195,3195,3195,3195,0
|
|
20240419,175000,89233755,3195,3195,3195,3195,0
|
|
20240419,174900,89233755,3195,3195,3195,3195,0
|
|
20240419,174800,89233755,3195,3195,3195,3195,0
|
|
20240419,174700,89233755,3195,3195,3195,3195,0
|
|
20240419,174600,89233755,3195,3195,3195,3195,0
|
|
20240419,174500,89233755,3195,3195,3195,3195,0
|
|
20240419,174400,89233755,3195,3195,3195,3195,0
|
|
20240419,174300,89233755,3195,3195,3195,3195,0
|
|
20240419,174200,89233755,3195,3195,3195,3195,0
|
|
20240419,174100,89233755,3195,3195,3195,3195,0
|
|
20240419,174000,89233755,3195,3195,3195,3195,0
|
|
20240419,173900,89233755,3195,3195,3195,3195,0
|
|
20240419,173800,89233755,3195,3195,3195,3195,0
|
|
20240419,173700,89233755,3195,3195,3195,3195,0
|
|
20240419,173600,89233755,3195,3195,3195,3195,0
|
|
20240419,173500,89233755,3195,3195,3195,3195,0
|
|
20240419,173400,89233755,3195,3195,3195,3195,0
|
|
20240419,173300,89233755,3195,3195,3195,3195,0
|
|
20240419,173200,89233755,3195,3195,3195,3195,0
|
|
20240419,173100,89233755,3195,3195,3195,3195,0
|
|
20240419,173000,89233755,3195,3195,3195,3195,0
|
|
20240419,172900,89233755,3195,3195,3195,3195,0
|
|
20240419,172800,89233755,3195,3195,3195,3195,0
|
|
20240419,172700,89233755,3195,3195,3195,3195,0
|
|
20240419,172600,89233755,3195,3195,3195,3195,0
|
|
20240419,172500,89233755,3195,3195,3195,3195,0
|
|
20240419,172400,89233755,3195,3195,3195,3195,0
|
|
20240419,172300,89233755,3195,3195,3195,3195,0
|
|
20240419,172200,89233755,3195,3195,3195,3195,1787
|
|
20240419,172100,89233755,3195,3195,3195,3195,0
|
|
20240419,172000,89233755,3195,3195,3195,3195,0
|
|
20240419,171900,89233755,3195,3195,3195,3195,0
|
|
20240419,171800,89233755,3195,3195,3195,3195,0
|
|
20240419,171700,89233755,3195,3195,3195,3195,0
|
|
20240419,171600,89233755,3195,3195,3195,3195,0
|
|
20240419,171500,89233755,3195,3195,3195,3195,0
|
|
20240419,171400,89233755,3195,3195,3195,3195,0
|
|
20240419,171300,89233755,3195,3195,3195,3195,0
|
|
20240419,171200,89233755,3195,3195,3195,3195,0
|
|
20240419,171100,89233755,3195,3195,3195,3195,0
|
|
20240419,171000,89233755,3195,3195,3195,3195,0
|
|
20240419,170900,89233755,3195,3195,3195,3195,0
|
|
20240419,170800,89233755,3195,3195,3195,3195,0
|
|
20240419,170700,89233755,3195,3195,3195,3195,0
|
|
20240419,170600,89233755,3195,3195,3195,3195,0
|
|
20240419,170500,89233755,3195,3195,3195,3195,0
|
|
20240419,170400,89233755,3195,3195,3195,3195,0
|
|
20240419,170300,89233755,3195,3195,3195,3195,0
|
|
20240419,170200,89233755,3195,3195,3195,3195,0
|
|
20240419,170100,89233755,3195,3195,3195,3195,0
|
|
20240419,170000,89233755,3195,3195,3195,3195,0
|
|
20240419,165900,89233755,3195,3195,3195,3195,0
|
|
20240419,165800,89233755,3195,3195,3195,3195,0
|
|
20240419,165700,89233755,3195,3195,3195,3195,0
|
|
20240419,165600,89233755,3195,3195,3195,3195,0
|
|
20240419,165500,89233755,3195,3195,3195,3195,0
|
|
20240419,165400,89233755,3195,3195,3195,3195,0
|
|
20240419,165300,89233755,3195,3195,3195,3195,0
|
|
20240419,165200,89233755,3195,3195,3195,3195,1787
|
|
20240419,165100,89233755,3195,3195,3195,3195,0
|
|
20240419,165000,89233755,3195,3195,3195,3195,0
|
|
20240419,164900,89233755,3195,3195,3195,3195,0
|
|
20240419,164800,89233755,3195,3195,3195,3195,0
|
|
20240419,164700,89233755,3195,3195,3195,3195,0
|
|
20240419,164600,89233755,3195,3195,3195,3195,0
|
|
20240419,164500,89233755,3195,3195,3195,3195,0
|
|
20240419,164400,89233755,3195,3195,3195,3195,0
|
|
20240419,164300,89233755,3195,3195,3195,3195,0
|
|
20240419,164200,89233755,3195,3195,3195,3195,0
|
|
20240419,164100,89233755,3195,3195,3195,3195,0
|
|
20240419,164000,89233755,3195,3195,3195,3195,0
|
|
20240419,163900,89233755,3195,3195,3195,3195,0
|
|
20240419,163800,89233755,3195,3195,3195,3195,0
|
|
20240419,163700,89233755,3195,3195,3195,3195,0
|
|
20240419,163600,89233755,3195,3195,3195,3195,0
|
|
20240419,163500,89233755,3195,3195,3195,3195,0
|
|
20240419,163400,89233755,3195,3195,3195,3195,0
|
|
20240419,163300,89233755,3195,3195,3195,3195,0
|
|
20240419,163200,89233755,3195,3195,3195,3195,0
|
|
20240419,163100,89233755,3195,3195,3195,3195,0
|
|
20240419,163000,89233755,3195,3195,3195,3195,0
|
|
20240419,162900,89233755,3195,3195,3195,3195,0
|
|
20240419,162800,89233755,3195,3195,3195,3195,0
|
|
20240419,162700,89233755,3195,3195,3195,3195,0
|
|
20240419,162600,89233755,3195,3195,3195,3195,0
|
|
20240419,162500,89233755,3195,3195,3195,3195,0
|
|
20240419,162400,89233755,3195,3195,3195,3195,0
|
|
20240419,162300,89233755,3195,3195,3195,3195,0
|
|
20240419,162200,89233755,3195,3195,3195,3195,1787
|
|
20240419,162100,89233755,3195,3195,3195,3195,0
|
|
20240419,162000,89233755,3195,3195,3195,3195,0
|
|
20240419,161900,89233755,3195,3195,3195,3195,0
|
|
20240419,161800,89233755,3195,3195,3195,3195,0
|
|
20240419,161700,89233755,3195,3195,3195,3195,0
|
|
20240419,161600,89233755,3195,3195,3195,3195,0
|
|
20240419,161500,89233755,3195,3195,3195,3195,0
|
|
20240419,161400,89233755,3195,3195,3195,3195,0
|
|
20240419,161300,89233755,3195,3195,3195,3195,0
|
|
20240419,161200,89233755,3195,3195,3195,3195,0
|
|
20240419,161100,89233755,3195,3195,3195,3195,0
|
|
20240419,161000,89233755,3195,3195,3195,3195,0
|
|
20240419,160900,89233755,3195,3195,3195,3195,0
|
|
20240419,160800,89233755,3195,3195,3195,3195,0
|
|
20240419,160700,89233755,3195,3195,3195,3195,0
|
|
20240419,160600,89233755,3195,3195,3195,3195,0
|
|
20240419,160500,89233755,3195,3195,3195,3195,0
|
|
20240419,160400,89233755,3195,3195,3195,3195,0
|
|
20240419,160300,89233755,3195,3195,3195,3195,0
|
|
20240419,160200,89233755,3195,3195,3195,3195,0
|
|
20240419,160100,89233755,3195,3195,3195,3195,0
|
|
20240419,160000,89233755,3195,3195,3195,3195,0
|
|
20240419,155900,89233755,3195,3195,3195,3195,0
|
|
20240419,155800,89233755,3195,3195,3195,3195,0
|
|
20240419,155700,89233755,3195,3195,3195,3195,0
|
|
20240419,155600,89233755,3195,3195,3195,3195,0
|
|
20240419,155500,89233755,3195,3195,3195,3195,0
|
|
20240419,155400,89233755,3195,3195,3195,3195,0
|
|
20240419,155300,89233755,3195,3195,3195,3195,0
|
|
20240419,155200,89233755,3195,3195,3195,3195,1787
|
|
20240419,155100,89233755,3195,3195,3195,3195,0
|
|
20240419,155000,89233755,3195,3195,3195,3195,0
|
|
20240419,154900,89233755,3195,3195,3195,3195,0
|
|
20240419,154800,89233755,3195,3195,3195,3195,0
|
|
20240419,154700,89233755,3195,3195,3195,3195,0
|
|
20240419,154600,89233755,3195,3195,3195,3195,0
|
|
20240419,154500,89233755,3195,3195,3195,3195,0
|
|
20240419,154400,89233755,3195,3195,3195,3195,0
|
|
20240419,154300,89233755,3195,3195,3195,3195,0
|
|
20240419,154200,89233755,3195,3195,3195,3195,0
|
|
20240419,154100,89233755,3195,3195,3195,3195,0
|
|
20240419,154000,89233755,3195,3195,3195,3195,0
|
|
20240419,153900,89233755,3195,3195,3195,3195,0
|
|
20240419,153800,89233755,3195,3195,3195,3195,0
|
|
20240419,153700,89233755,3195,3195,3195,3195,0
|
|
20240419,153600,89233755,3195,3195,3195,3195,0
|
|
20240419,153500,89233755,3195,3195,3195,3195,0
|
|
20240419,153400,89233755,3195,3195,3195,3195,0
|
|
20240419,153300,89233755,3195,3195,3195,3195,0
|
|
20240419,153200,89233755,3195,3195,3195,3195,0
|
|
20240419,153100,89233755,3195,3195,3195,3195,0
|
|
20240419,153000,89233755,3195,3195,3195,3195,1787
|
|
20240419,152900,83524290,3195,3195,3195,3195,0
|
|
20240419,152800,83524290,3195,3195,3195,3195,0
|
|
20240419,152700,83524290,3195,3195,3195,3195,0
|
|
20240419,152600,83524290,3195,3195,3195,3195,0
|
|
20240419,152500,83524290,3195,3195,3195,3195,0
|
|
20240419,152400,83524290,3195,3195,3195,3195,0
|
|
20240419,152300,83524290,3195,3195,3195,3195,0
|
|
20240419,152200,83524290,3195,3195,3195,3195,0
|
|
20240419,152100,83524290,3195,3195,3195,3195,0
|
|
20240419,152000,83524290,3195,3195,3195,3195,0
|
|
20240419,151900,83524290,3195,3195,3195,3195,16
|
|
20240419,151800,83473170,3195,3195,3195,3195,1
|
|
20240419,151700,83469975,3195,3195,3195,3195,50
|
|
20240419,151600,83310225,3195,3185,3195,3185,14
|
|
20240419,151500,83265625,3195,3195,3195,3195,18
|
|
20240419,151400,83208115,3195,3195,3195,3195,0
|
|
20240419,151300,83208115,3195,3195,3195,3195,0
|
|
20240419,151200,83208115,3195,3195,3195,3195,30
|
|
20240419,151100,83112265,3195,3195,3195,3195,0
|
|
20240419,151000,83112265,3195,3195,3195,3195,0
|
|
20240419,150900,83112265,3195,3195,3195,3195,0
|
|
20240419,150800,83112265,3195,3195,3195,3195,0
|
|
20240419,150700,83112265,3195,3195,3195,3195,0
|
|
20240419,150600,83112265,3195,3195,3195,3195,3
|
|
20240419,150500,83102680,3195,3195,3195,3195,3
|
|
20240419,150400,83093095,3195,3195,3195,3195,2
|
|
20240419,150300,83086705,3190,3195,3195,3190,1024
|
|
20240419,150200,79820055,3200,3200,3200,3200,3
|
|
20240419,150100,79810455,3195,3195,3195,3195,100
|
|
20240419,150000,79490955,3195,3195,3195,3195,0
|
|
20240419,145900,79490955,3195,3195,3195,3195,0
|
|
20240419,145800,79490955,3195,3195,3195,3195,0
|
|
20240419,145700,79490955,3195,3195,3195,3195,0
|
|
20240419,145600,79490955,3195,3195,3200,3195,101
|
|
20240419,145500,79168255,3200,3200,3200,3200,0
|
|
20240419,145400,79168255,3200,3200,3200,3200,0
|
|
20240419,145300,79168255,3200,3200,3200,3200,0
|
|
20240419,145200,79168255,3200,3200,3200,3200,0
|
|
20240419,145100,79168255,3200,3200,3200,3200,0
|
|
20240419,145000,79168255,3200,3200,3200,3200,1
|
|
20240419,144900,79165055,3200,3195,3200,3195,51
|
|
20240419,144800,79002105,3195,3195,3195,3195,0
|
|
20240419,144700,79002105,3195,3195,3195,3195,100
|
|
20240419,144600,78682605,3200,3200,3200,3200,9
|
|
20240419,144500,78653805,3200,3200,3200,3200,0
|
|
20240419,144400,78653805,3200,3200,3200,3200,3
|
|
20240419,144300,78644205,3195,3195,3195,3195,0
|
|
20240419,144200,78644205,3195,3195,3195,3195,0
|
|
20240419,144100,78644205,3195,3195,3195,3195,0
|
|
20240419,144000,78644205,3195,3195,3195,3195,64
|
|
20240419,143900,78439725,3200,3200,3200,3200,111
|
|
20240419,143800,78084525,3200,3200,3200,3200,0
|
|
20240419,143700,78084525,3200,3200,3200,3200,0
|
|
20240419,143600,78084525,3200,3200,3200,3200,0
|
|
20240419,143500,78084525,3200,3200,3200,3200,0
|
|
20240419,143400,78084525,3200,3200,3200,3200,0
|
|
20240419,143300,78084525,3200,3200,3200,3200,0
|
|
20240419,143200,78084525,3200,3200,3200,3200,0
|
|
20240419,143100,78084525,3200,3200,3200,3200,2
|
|
20240419,143000,78078125,3200,3200,3200,3200,0
|
|
20240419,142900,78078125,3200,3200,3200,3200,0
|
|
20240419,142800,78078125,3200,3200,3200,3200,0
|
|
20240419,142700,78078125,3200,3200,3200,3200,7
|
|
20240419,142600,78055725,3200,3200,3200,3200,0
|
|
20240419,142500,78055725,3200,3200,3200,3200,0
|
|
20240419,142400,78055725,3200,3200,3200,3200,0
|
|
20240419,142300,78055725,3200,3200,3200,3200,20
|
|
20240419,142200,77991725,3200,3200,3200,3200,206
|
|
20240419,142100,77332525,3200,3200,3200,3200,0
|
|
20240419,142000,77332525,3200,3200,3200,3200,0
|
|
20240419,141900,77332525,3200,3200,3200,3200,0
|
|
20240419,141800,77332525,3200,3200,3200,3200,0
|
|
20240419,141700,77332525,3200,3200,3200,3200,0
|
|
20240419,141600,77332525,3200,3200,3200,3200,0
|
|
20240419,141500,77332525,3200,3200,3200,3200,0
|
|
20240419,141400,77332525,3200,3200,3200,3200,0
|
|
20240419,141300,77332525,3200,3200,3200,3200,0
|
|
20240419,141200,77332525,3200,3200,3200,3200,0
|
|
20240419,141100,77332525,3200,3200,3200,3200,0
|
|
20240419,141000,77332525,3200,3200,3200,3200,1
|
|
20240419,140900,77329325,3200,3200,3200,3200,0
|
|
20240419,140800,77329325,3200,3200,3200,3200,0
|
|
20240419,140700,77329325,3200,3200,3200,3200,0
|
|
20240419,140600,77329325,3200,3200,3200,3200,0
|
|
20240419,140500,77329325,3200,3200,3200,3200,0
|
|
20240419,140400,77329325,3200,3200,3200,3200,0
|
|
20240419,140300,77329325,3200,3200,3200,3200,0
|
|
20240419,140200,77329325,3200,3200,3200,3200,0
|
|
20240419,140100,77329325,3200,3200,3200,3200,0
|
|
20240419,140000,77329325,3200,3200,3200,3200,0
|
|
20240419,135900,77329325,3200,3200,3200,3200,0
|
|
20240419,135800,77329325,3200,3200,3200,3200,0
|
|
20240419,135700,77329325,3200,3200,3200,3200,0
|
|
20240419,135600,77329325,3200,3200,3200,3200,0
|
|
20240419,135500,77329325,3200,3200,3200,3200,11
|
|
20240419,135400,77294125,3200,3200,3200,3200,0
|
|
20240419,135300,77294125,3200,3200,3200,3200,0
|
|
20240419,135200,77294125,3200,3200,3200,3200,0
|
|
20240419,135100,77294125,3200,3200,3200,3200,0
|
|
20240419,135000,77294125,3200,3200,3200,3200,0
|
|
20240419,134900,77294125,3200,3200,3200,3200,0
|
|
20240419,134800,77294125,3200,3200,3200,3200,9
|
|
20240419,134700,77265325,3200,3200,3200,3200,0
|
|
20240419,134600,77265325,3200,3200,3200,3200,0
|
|
20240419,134500,77265325,3200,3200,3200,3200,0
|
|
20240419,134400,77265325,3200,3200,3200,3200,0
|
|
20240419,134300,77265325,3200,3200,3200,3200,5
|
|
20240419,134200,77249325,3200,3200,3200,3200,0
|
|
20240419,134100,77249325,3200,3200,3200,3200,0
|
|
20240419,134000,77249325,3200,3200,3200,3200,16
|
|
20240419,133900,77198125,3200,3200,3200,3200,0
|
|
20240419,133800,77198125,3200,3200,3200,3200,0
|
|
20240419,133700,77198125,3200,3200,3200,3200,7
|
|
20240419,133600,77175725,3200,3200,3200,3200,0
|
|
20240419,133500,77175725,3200,3200,3200,3200,0
|
|
20240419,133400,77175725,3200,3200,3200,3200,0
|
|
20240419,133300,77175725,3200,3200,3200,3200,0
|
|
20240419,133200,77175725,3200,3200,3200,3200,0
|
|
20240419,133100,77175725,3200,3200,3200,3200,0
|
|
20240419,133000,77175725,3200,3200,3200,3200,0
|
|
20240419,132900,77175725,3200,3200,3200,3200,0
|
|
20240419,132800,77175725,3200,3200,3200,3200,0
|
|
20240419,132700,77175725,3200,3200,3200,3200,0
|
|
20240419,132600,77175725,3200,3200,3200,3200,0
|
|
20240419,132500,77175725,3200,3200,3200,3200,0
|
|
20240419,132400,77175725,3200,3200,3200,3200,0
|
|
20240419,132300,77175725,3200,3200,3200,3200,100
|
|
20240419,132200,76855725,3200,3200,3200,3200,100
|
|
20240419,132100,76535725,3200,3200,3200,3200,0
|
|
20240419,132000,76535725,3200,3200,3200,3200,0
|
|
20240419,131900,76535725,3200,3200,3200,3200,0
|
|
20240419,131800,76535725,3200,3200,3200,3200,0
|
|
20240419,131700,76535725,3200,3200,3200,3200,0
|
|
20240419,131600,76535725,3200,3200,3200,3200,30
|
|
20240419,131500,76439725,3200,3200,3200,3200,0
|
|
20240419,131400,76439725,3200,3200,3200,3200,0
|
|
20240419,131300,76439725,3200,3200,3200,3200,0
|
|
20240419,131200,76439725,3200,3200,3200,3200,0
|
|
20240419,131100,76439725,3200,3200,3200,3200,3
|
|
20240419,131000,76430125,3195,3195,3195,3195,0
|
|
20240419,130900,76430125,3195,3195,3195,3195,0
|
|
20240419,130800,76430125,3195,3195,3195,3195,10
|
|
20240419,130700,76398175,3195,3195,3195,3195,0
|
|
20240419,130600,76398175,3195,3185,3195,3185,15
|
|
20240419,130500,76350290,3185,3185,3185,3185,5
|
|
20240419,130400,76334365,3185,3185,3185,3185,22
|
|
20240419,130300,76264295,3185,3185,3185,3185,0
|
|
20240419,130200,76264295,3185,3185,3185,3185,0
|
|
20240419,130100,76264295,3185,3185,3185,3185,5
|
|
20240419,130000,76248370,3185,3185,3185,3185,37
|
|
20240419,125900,76130525,3180,3180,3180,3180,0
|
|
20240419,125800,76130525,3180,3180,3180,3180,0
|
|
20240419,125700,76130525,3180,3180,3180,3180,0
|
|
20240419,125600,76130525,3180,3180,3180,3180,0
|
|
20240419,125500,76130525,3180,3180,3180,3180,0
|
|
20240419,125400,76130525,3180,3180,3180,3180,0
|
|
20240419,125300,76130525,3180,3180,3180,3180,0
|
|
20240419,125200,76130525,3180,3180,3180,3180,0
|
|
20240419,125100,76130525,3180,3180,3180,3180,0
|
|
20240419,125000,76130525,3180,3180,3180,3180,0
|
|
20240419,124900,76130525,3180,3180,3180,3180,0
|
|
20240419,124800,76130525,3180,3180,3180,3180,51
|
|
20240419,124700,75968345,3195,3190,3195,3190,187
|
|
20240419,124600,75371790,3190,3190,3190,3190,0
|
|
20240419,124500,75371790,3190,3190,3190,3190,0
|
|
20240419,124400,75371790,3190,3190,3190,3190,59
|
|
20240419,124300,75183580,3190,3190,3190,3190,1
|
|
20240419,124200,75180390,3190,3190,3190,3190,0
|
|
20240419,124100,75180390,3190,3190,3190,3190,1
|
|
20240419,124000,75177200,3180,3180,3180,3180,654
|
|
20240419,123900,73097480,3180,3180,3180,3180,654
|
|
20240419,123800,71017760,3200,3200,3200,3200,0
|
|
20240419,123700,71017760,3200,3200,3200,3200,0
|
|
20240419,123600,71017760,3200,3200,3200,3200,0
|
|
20240419,123500,71017760,3200,3200,3200,3200,0
|
|
20240419,123400,71017760,3200,3185,3200,3175,2633
|
|
20240419,123300,62651780,3190,3190,3190,3190,0
|
|
20240419,123200,62651780,3190,3190,3190,3190,0
|
|
20240419,123100,62651780,3190,3190,3190,3190,0
|
|
20240419,123000,62651780,3190,3190,3190,3190,1035
|
|
20240419,122900,59350130,3200,3200,3200,3200,0
|
|
20240419,122800,59350130,3200,3200,3200,3200,0
|
|
20240419,122700,59350130,3200,3200,3200,3200,10
|
|
20240419,122600,59318130,3200,3200,3200,3200,10
|
|
20240419,122500,59286130,3200,3200,3200,3200,0
|
|
20240419,122400,59286130,3200,3200,3200,3200,0
|
|
20240419,122300,59286130,3200,3200,3200,3200,3
|
|
20240419,122200,59276530,3190,3190,3190,3190,50
|
|
20240419,122100,59117030,3185,3185,3185,3185,0
|
|
20240419,122000,59117030,3185,3185,3185,3185,0
|
|
20240419,121900,59117030,3185,3185,3185,3185,0
|
|
20240419,121800,59117030,3185,3185,3185,3185,0
|
|
20240419,121700,59117030,3185,3185,3185,3185,0
|
|
20240419,121600,59117030,3185,3185,3185,3185,0
|
|
20240419,121500,59117030,3185,3185,3185,3185,0
|
|
20240419,121400,59117030,3185,3185,3185,3185,0
|
|
20240419,121300,59117030,3185,3185,3185,3185,0
|
|
20240419,121200,59117030,3185,3185,3185,3185,0
|
|
20240419,121100,59117030,3185,3185,3185,3185,0
|
|
20240419,121000,59117030,3185,3185,3185,3185,0
|
|
20240419,120900,59117030,3185,3185,3185,3185,0
|
|
20240419,120800,59117030,3185,3185,3185,3185,0
|
|
20240419,120700,59117030,3185,3185,3185,3185,621
|
|
20240419,120600,57139145,3180,3185,3185,3180,2345
|
|
20240419,120500,49680610,3190,3190,3190,3190,0
|
|
20240419,120400,49680610,3190,3190,3190,3190,7
|
|
20240419,120300,49658280,3190,3190,3190,3190,53
|
|
20240419,120200,49489210,3190,3190,3190,3190,16
|
|
20240419,120100,49438170,3190,3190,3190,3190,76
|
|
20240419,120000,49195730,3190,3190,3190,3190,0
|
|
20240419,115900,49195730,3190,3190,3190,3190,0
|
|
20240419,115800,49195730,3190,3190,3190,3190,0
|
|
20240419,115700,49195730,3190,3190,3190,3190,0
|
|
20240419,115600,49195730,3190,3190,3190,3190,39
|
|
20240419,115500,49071320,3190,3190,3190,3190,0
|
|
20240419,115400,49071320,3190,3190,3190,3190,0
|
|
20240419,115300,49071320,3190,3190,3190,3190,88
|
|
20240419,115200,48790600,3190,3190,3190,3190,0
|
|
20240419,115100,48790600,3190,3190,3190,3190,0
|
|
20240419,115000,48790600,3190,3190,3190,3190,0
|
|
20240419,114900,48790600,3190,3190,3190,3190,1
|
|
20240419,114800,48787410,3185,3185,3185,3180,151
|
|
20240419,114700,48306520,3185,3190,3190,3185,836
|
|
20240419,114600,45643855,3190,3190,3190,3190,10
|
|
20240419,114500,45611955,3190,3190,3190,3190,0
|
|
20240419,114400,45611955,3190,3190,3190,3190,0
|
|
20240419,114300,45611955,3190,3190,3190,3190,0
|
|
20240419,114200,45611955,3190,3190,3190,3190,297
|
|
20240419,114100,44664525,3190,3190,3190,3190,226
|
|
20240419,114000,43943585,3200,3200,3200,3200,0
|
|
20240419,113900,43943585,3200,3200,3200,3200,0
|
|
20240419,113800,43943585,3200,3200,3200,3200,0
|
|
20240419,113700,43943585,3200,3200,3200,3200,0
|
|
20240419,113600,43943585,3200,3200,3200,3200,78
|
|
20240419,113500,43693985,3200,3200,3200,3200,0
|
|
20240419,113400,43693985,3200,3195,3200,3195,162
|
|
20240419,113300,43176015,3180,3180,3180,3180,0
|
|
20240419,113200,43176015,3180,3180,3180,3180,0
|
|
20240419,113100,43176015,3180,3180,3180,3180,0
|
|
20240419,113000,43176015,3180,3180,3180,3180,0
|
|
20240419,112900,43176015,3180,3180,3180,3180,0
|
|
20240419,112800,43176015,3180,3180,3180,3180,0
|
|
20240419,112700,43176015,3180,3180,3180,3180,0
|
|
20240419,112600,43176015,3180,3180,3180,3180,0
|
|
20240419,112500,43176015,3180,3180,3180,3180,0
|
|
20240419,112400,43176015,3180,3180,3180,3180,0
|
|
20240419,112300,43176015,3180,3180,3180,3180,0
|
|
20240419,112200,43176015,3180,3180,3180,3180,0
|
|
20240419,112100,43176015,3180,3190,3190,3180,31
|
|
20240419,112000,43077375,3185,3185,3185,3185,0
|
|
20240419,111900,43077375,3185,3185,3185,3185,0
|
|
20240419,111800,43077375,3185,3190,3190,3185,1850
|
|
20240419,111700,37179495,3195,3195,3195,3195,30
|
|
20240419,111600,37083645,3195,3195,3195,3195,3
|
|
20240419,111500,37074060,3195,3195,3195,3195,276
|
|
20240419,111400,36192240,3195,3195,3195,3195,0
|
|
20240419,111300,36192240,3195,3195,3195,3195,0
|
|
20240419,111200,36192240,3195,3195,3195,3195,0
|
|
20240419,111100,36192240,3195,3195,3195,3195,1
|
|
20240419,111000,36189045,3200,3200,3200,3200,0
|
|
20240419,110900,36189045,3200,3200,3200,3200,315
|
|
20240419,110800,35181045,3200,3200,3200,3200,0
|
|
20240419,110700,35181045,3200,3200,3200,3200,0
|
|
20240419,110600,35181045,3200,3200,3200,3200,0
|
|
20240419,110500,35181045,3200,3200,3200,3200,100
|
|
20240419,110400,34861045,3210,3210,3210,3210,0
|
|
20240419,110300,34861045,3210,3210,3210,3210,6
|
|
20240419,110200,34841785,3210,3210,3210,3210,13
|
|
20240419,110100,34800055,3205,3205,3205,3205,0
|
|
20240419,110000,34800055,3205,3205,3205,3205,0
|
|
20240419,105900,34800055,3205,3205,3205,3205,0
|
|
20240419,105800,34800055,3205,3205,3205,3205,1
|
|
20240419,105700,34796850,3205,3205,3205,3205,17
|
|
20240419,105600,34742365,3205,3210,3210,3205,430
|
|
20240419,105500,33364065,3210,3210,3210,3210,0
|
|
20240419,105400,33364065,3210,3210,3210,3210,0
|
|
20240419,105300,33364065,3210,3210,3210,3210,0
|
|
20240419,105200,33364065,3210,3210,3210,3210,1
|
|
20240419,105100,33360855,3210,3210,3210,3210,0
|
|
20240419,105000,33360855,3210,3210,3210,3210,0
|
|
20240419,104900,33360855,3210,3210,3210,3210,0
|
|
20240419,104800,33360855,3210,3210,3210,3210,0
|
|
20240419,104700,33360855,3210,3210,3210,3210,0
|
|
20240419,104600,33360855,3210,3210,3210,3210,127
|
|
20240419,104500,32953185,3215,3215,3215,3215,0
|
|
20240419,104400,32953185,3215,3215,3215,3215,15
|
|
20240419,104300,32904960,3210,3210,3210,3210,10
|
|
20240419,104200,32872860,3200,3200,3200,3200,0
|
|
20240419,104100,32872860,3200,3200,3200,3200,0
|
|
20240419,104000,32872860,3200,3200,3200,3200,0
|
|
20240419,103900,32872860,3200,3200,3200,3200,0
|
|
20240419,103800,32872860,3200,3200,3200,3200,0
|
|
20240419,103700,32872860,3200,3200,3200,3200,0
|
|
20240419,103600,32872860,3200,3200,3200,3200,0
|
|
20240419,103500,32872860,3200,3200,3200,3200,0
|
|
20240419,103400,32872860,3200,3200,3200,3200,0
|
|
20240419,103300,32872860,3200,3200,3200,3200,0
|
|
20240419,103200,32872860,3200,3200,3200,3200,0
|
|
20240419,103100,32872860,3200,3200,3200,3200,0
|
|
20240419,103000,32872860,3200,3200,3200,3200,0
|
|
20240419,102900,32872860,3200,3200,3200,3200,0
|
|
20240419,102800,32872860,3200,3200,3200,3200,0
|
|
20240419,102700,32872860,3200,3200,3200,3200,0
|
|
20240419,102600,32872860,3200,3200,3200,3200,0
|
|
20240419,102500,32872860,3200,3200,3200,3200,0
|
|
20240419,102400,32872860,3200,3200,3200,3200,0
|
|
20240419,102300,32872860,3200,3200,3200,3200,0
|
|
20240419,102200,32872860,3200,3200,3200,3200,0
|
|
20240419,102100,32872860,3200,3200,3200,3200,0
|
|
20240419,102000,32872860,3200,3200,3200,3200,0
|
|
20240419,101900,32872860,3200,3200,3200,3200,876
|
|
20240419,101800,30069660,3205,3205,3205,3205,101
|
|
20240419,101700,29745955,3215,3215,3215,3215,0
|
|
20240419,101600,29745955,3215,3215,3215,3215,0
|
|
20240419,101500,29745955,3215,3215,3215,3215,0
|
|
20240419,101400,29745955,3215,3215,3215,3215,0
|
|
20240419,101300,29745955,3215,3215,3215,3215,18
|
|
20240419,101200,29688085,3210,3210,3210,3210,0
|
|
20240419,101100,29688085,3210,3210,3210,3210,0
|
|
20240419,101000,29688085,3210,3210,3210,3210,0
|
|
20240419,100900,29688085,3210,3210,3210,3210,60
|
|
20240419,100800,29495485,3210,3210,3210,3210,0
|
|
20240419,100700,29495485,3210,3210,3210,3210,0
|
|
20240419,100600,29495485,3210,3210,3210,3210,0
|
|
20240419,100500,29495485,3210,3210,3210,3210,0
|
|
20240419,100400,29495485,3210,3210,3210,3210,0
|
|
20240419,100300,29495485,3210,3210,3210,3210,0
|
|
20240419,100200,29495485,3210,3210,3210,3210,101
|
|
20240419,100100,29171275,3210,3210,3210,3210,0
|
|
20240419,100000,29171275,3210,3210,3210,3210,0
|
|
20240419,095900,29171275,3210,3210,3210,3210,0
|
|
20240419,095800,29171275,3210,3210,3210,3210,0
|
|
20240419,095700,29171275,3210,3210,3210,3210,1
|
|
20240419,095600,29168065,3210,3210,3210,3210,3
|
|
20240419,095500,29158435,3215,3215,3215,3215,0
|
|
20240419,095400,29158435,3215,3215,3215,3215,0
|
|
20240419,095300,29158435,3215,3215,3215,3215,0
|
|
20240419,095200,29158435,3215,3215,3215,3215,1
|
|
20240419,095100,29155220,3215,3215,3215,3215,0
|
|
20240419,095000,29155220,3215,3215,3215,3215,1
|
|
20240419,094900,29152005,3215,3215,3215,3215,1
|
|
20240419,094800,29148790,3215,3215,3215,3215,0
|
|
20240419,094700,29148790,3215,3215,3215,3215,0
|
|
20240419,094600,29148790,3215,3215,3215,3215,0
|
|
20240419,094500,29148790,3215,3215,3215,3215,0
|
|
20240419,094400,29148790,3215,3215,3215,3215,0
|
|
20240419,094300,29148790,3215,3215,3215,3215,7
|
|
20240419,094200,29126285,3215,3215,3215,3215,2
|
|
20240419,094100,29119855,3215,3215,3215,3215,1
|
|
20240419,094000,29116640,3215,3215,3215,3215,1
|
|
20240419,093900,29113425,3215,3215,3215,3215,7
|
|
20240419,093800,29090920,3215,3215,3215,3215,0
|
|
20240419,093700,29090920,3215,3215,3215,3215,0
|
|
20240419,093600,29090920,3215,3215,3215,3215,0
|
|
20240419,093500,29090920,3215,3215,3215,3215,78
|
|
20240419,093400,28840150,3215,3215,3215,3215,0
|
|
20240419,093300,28840150,3215,3215,3215,3215,0
|
|
20240419,093200,28840150,3215,3215,3215,3215,0
|
|
20240419,093100,28840150,3215,3215,3215,3215,1000
|
|
20240419,093000,25625150,3220,3220,3220,3220,7398
|
|
20240419,092900,1803590,3220,3220,3220,3220,0
|
|
20240419,092800,1803590,3220,3220,3220,3220,1
|
|
20240419,092700,1800370,3215,3215,3215,3215,0
|
|
20240419,092600,1800370,3215,3215,3215,3215,0
|
|
20240419,092500,1800370,3215,3215,3215,3215,0
|
|
20240419,092400,1800370,3215,3215,3215,3215,0
|
|
20240419,092300,1800370,3215,3215,3215,3215,6
|
|
20240419,092200,1781080,3215,3215,3215,3215,20
|
|
20240419,092100,1716780,3215,3215,3215,3215,1
|
|
20240419,092000,1713565,3210,3210,3210,3210,3
|
|
20240419,091900,1703935,3210,3210,3210,3210,118
|
|
20240419,091800,1325155,3215,3215,3215,3215,1
|
|
20240419,091700,1321940,3210,3210,3210,3210,0
|
|
20240419,091600,1321940,3210,3210,3210,3210,7
|
|
20240419,091500,1299470,3210,3210,3210,3210,16
|
|
20240419,091400,1248110,3210,3210,3210,3210,71
|
|
20240419,091300,1020200,3210,3210,3210,3210,0
|
|
20240419,091200,1020200,3210,3210,3210,3210,0
|
|
20240419,091100,1020200,3210,3210,3210,3210,3
|
|
20240419,091000,1010570,3220,3220,3220,3220,0
|
|
20240419,090900,1010570,3220,3220,3220,3220,0
|
|
20240419,090800,1010570,3220,3220,3220,3220,0
|
|
20240419,090700,1010570,3220,3220,3220,3220,0
|
|
20240419,090600,1010570,3220,3220,3220,3220,1
|
|
20240419,090500,1007350,3220,3220,3220,3220,0
|
|
20240419,090400,1007350,3220,3220,3220,3220,0
|
|
20240419,090300,1007350,3220,3220,3220,3220,0
|
|
20240419,090200,1007350,3220,3220,3220,3220,151
|
|
20240419,090100,521130,3220,3215,3220,3215,151
|
|
20240419,090000,35365,3215,3215,3215,3215,11
|