684 lines
32 KiB
CSV
684 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240419,202100,809641880,9050,9050,9050,9050,1426
|
|
20240419,202000,809641880,9050,9050,9050,9050,0
|
|
20240419,201900,809641880,9050,9050,9050,9050,0
|
|
20240419,201800,809641880,9050,9050,9050,9050,0
|
|
20240419,201700,809641880,9050,9050,9050,9050,0
|
|
20240419,201600,809641880,9050,9050,9050,9050,0
|
|
20240419,201500,809641880,9050,9050,9050,9050,0
|
|
20240419,201400,809641880,9050,9050,9050,9050,0
|
|
20240419,201300,809641880,9050,9050,9050,9050,0
|
|
20240419,201200,809641880,9050,9050,9050,9050,0
|
|
20240419,201100,809641880,9050,9050,9050,9050,0
|
|
20240419,201000,809641880,9050,9050,9050,9050,0
|
|
20240419,200900,809641880,9050,9050,9050,9050,0
|
|
20240419,200800,809641880,9050,9050,9050,9050,0
|
|
20240419,200700,809641880,9050,9050,9050,9050,0
|
|
20240419,200600,809641880,9050,9050,9050,9050,0
|
|
20240419,200500,809641880,9050,9050,9050,9050,0
|
|
20240419,200400,809641880,9050,9050,9050,9050,0
|
|
20240419,200300,809641880,9050,9050,9050,9050,0
|
|
20240419,200200,809641880,9050,9050,9050,9050,0
|
|
20240419,200100,809641880,9050,9050,9050,9050,0
|
|
20240419,200000,809641880,9050,9050,9050,9050,0
|
|
20240419,195900,809641880,9050,9050,9050,9050,0
|
|
20240419,195800,809641880,9050,9050,9050,9050,0
|
|
20240419,195700,809641880,9050,9050,9050,9050,0
|
|
20240419,195600,809641880,9050,9050,9050,9050,0
|
|
20240419,195500,809641880,9050,9050,9050,9050,0
|
|
20240419,195400,809641880,9050,9050,9050,9050,0
|
|
20240419,195300,809641880,9050,9050,9050,9050,0
|
|
20240419,195200,809641880,9050,9050,9050,9050,0
|
|
20240419,195100,809641880,9050,9050,9050,9050,1426
|
|
20240419,195000,809641880,9050,9050,9050,9050,0
|
|
20240419,194900,809641880,9050,9050,9050,9050,0
|
|
20240419,194800,809641880,9050,9050,9050,9050,0
|
|
20240419,194700,809641880,9050,9050,9050,9050,0
|
|
20240419,194600,809641880,9050,9050,9050,9050,0
|
|
20240419,194500,809641880,9050,9050,9050,9050,0
|
|
20240419,194400,809641880,9050,9050,9050,9050,0
|
|
20240419,194300,809641880,9050,9050,9050,9050,0
|
|
20240419,194200,809641880,9050,9050,9050,9050,0
|
|
20240419,194100,809641880,9050,9050,9050,9050,0
|
|
20240419,194000,809641880,9050,9050,9050,9050,0
|
|
20240419,193900,809641880,9050,9050,9050,9050,0
|
|
20240419,193800,809641880,9050,9050,9050,9050,0
|
|
20240419,193700,809641880,9050,9050,9050,9050,0
|
|
20240419,193600,809641880,9050,9050,9050,9050,0
|
|
20240419,193500,809641880,9050,9050,9050,9050,0
|
|
20240419,193400,809641880,9050,9050,9050,9050,0
|
|
20240419,193300,809641880,9050,9050,9050,9050,0
|
|
20240419,193200,809641880,9050,9050,9050,9050,0
|
|
20240419,193100,809641880,9050,9050,9050,9050,0
|
|
20240419,193000,809641880,9050,9050,9050,9050,0
|
|
20240419,192900,809641880,9050,9050,9050,9050,0
|
|
20240419,192800,809641880,9050,9050,9050,9050,0
|
|
20240419,192700,809641880,9050,9050,9050,9050,0
|
|
20240419,192600,809641880,9050,9050,9050,9050,0
|
|
20240419,192500,809641880,9050,9050,9050,9050,0
|
|
20240419,192400,809641880,9050,9050,9050,9050,0
|
|
20240419,192300,809641880,9050,9050,9050,9050,0
|
|
20240419,192200,809641880,9050,9050,9050,9050,0
|
|
20240419,192100,809641880,9050,9050,9050,9050,1426
|
|
20240419,192000,809641880,9050,9050,9050,9050,0
|
|
20240419,191900,809641880,9050,9050,9050,9050,0
|
|
20240419,191800,809641880,9050,9050,9050,9050,0
|
|
20240419,191700,809641880,9050,9050,9050,9050,0
|
|
20240419,191600,809641880,9050,9050,9050,9050,0
|
|
20240419,191500,809641880,9050,9050,9050,9050,0
|
|
20240419,191400,809641880,9050,9050,9050,9050,0
|
|
20240419,191300,809641880,9050,9050,9050,9050,0
|
|
20240419,191200,809641880,9050,9050,9050,9050,0
|
|
20240419,191100,809641880,9050,9050,9050,9050,0
|
|
20240419,191000,809641880,9050,9050,9050,9050,0
|
|
20240419,190900,809641880,9050,9050,9050,9050,0
|
|
20240419,190800,809641880,9050,9050,9050,9050,0
|
|
20240419,190700,809641880,9050,9050,9050,9050,0
|
|
20240419,190600,809641880,9050,9050,9050,9050,0
|
|
20240419,190500,809641880,9050,9050,9050,9050,0
|
|
20240419,190400,809641880,9050,9050,9050,9050,0
|
|
20240419,190300,809641880,9050,9050,9050,9050,0
|
|
20240419,190200,809641880,9050,9050,9050,9050,0
|
|
20240419,190100,809641880,9050,9050,9050,9050,0
|
|
20240419,190000,809641880,9050,9050,9050,9050,0
|
|
20240419,185900,809641880,9050,9050,9050,9050,0
|
|
20240419,185800,809641880,9050,9050,9050,9050,0
|
|
20240419,185700,809641880,9050,9050,9050,9050,0
|
|
20240419,185600,809641880,9050,9050,9050,9050,0
|
|
20240419,185500,809641880,9050,9050,9050,9050,0
|
|
20240419,185400,809641880,9050,9050,9050,9050,0
|
|
20240419,185300,809641880,9050,9050,9050,9050,0
|
|
20240419,185200,809641880,9050,9050,9050,9050,0
|
|
20240419,185100,809641880,9050,9050,9050,9050,1426
|
|
20240419,185000,809641880,9050,9050,9050,9050,0
|
|
20240419,184900,809641880,9050,9050,9050,9050,0
|
|
20240419,184800,809641880,9050,9050,9050,9050,0
|
|
20240419,184700,809641880,9050,9050,9050,9050,0
|
|
20240419,184600,809641880,9050,9050,9050,9050,0
|
|
20240419,184500,809641880,9050,9050,9050,9050,0
|
|
20240419,184400,809641880,9050,9050,9050,9050,0
|
|
20240419,184300,809641880,9050,9050,9050,9050,0
|
|
20240419,184200,809641880,9050,9050,9050,9050,0
|
|
20240419,184100,809641880,9050,9050,9050,9050,0
|
|
20240419,184000,809641880,9050,9050,9050,9050,0
|
|
20240419,183900,809641880,9050,9050,9050,9050,0
|
|
20240419,183800,809641880,9050,9050,9050,9050,0
|
|
20240419,183700,809641880,9050,9050,9050,9050,0
|
|
20240419,183600,809641880,9050,9050,9050,9050,0
|
|
20240419,183500,809641880,9050,9050,9050,9050,0
|
|
20240419,183400,809641880,9050,9050,9050,9050,0
|
|
20240419,183300,809641880,9050,9050,9050,9050,0
|
|
20240419,183200,809641880,9050,9050,9050,9050,0
|
|
20240419,183100,809641880,9050,9050,9050,9050,0
|
|
20240419,183000,809641880,9050,9050,9050,9050,0
|
|
20240419,182900,809641880,9050,9050,9050,9050,0
|
|
20240419,182800,809641880,9050,9050,9050,9050,0
|
|
20240419,182700,809641880,9050,9050,9050,9050,0
|
|
20240419,182600,809641880,9050,9050,9050,9050,0
|
|
20240419,182500,809641880,9050,9050,9050,9050,0
|
|
20240419,182400,809641880,9050,9050,9050,9050,0
|
|
20240419,182300,809641880,9050,9050,9050,9050,0
|
|
20240419,182200,809641880,9050,9050,9050,9050,0
|
|
20240419,182100,809641880,9050,9050,9050,9050,1426
|
|
20240419,182000,809641880,9050,9050,9050,9050,0
|
|
20240419,181900,809641880,9050,9050,9050,9050,0
|
|
20240419,181800,809641880,9050,9050,9050,9050,0
|
|
20240419,181700,809641880,9050,9050,9050,9050,0
|
|
20240419,181600,809641880,9050,9050,9050,9050,0
|
|
20240419,181500,809641880,9050,9050,9050,9050,0
|
|
20240419,181400,809641880,9050,9050,9050,9050,0
|
|
20240419,181300,809641880,9050,9050,9050,9050,0
|
|
20240419,181200,809641880,9050,9050,9050,9050,0
|
|
20240419,181100,809641880,9050,9050,9050,9050,0
|
|
20240419,181000,809641880,9050,9050,9050,9050,0
|
|
20240419,180900,809641880,9050,9050,9050,9050,0
|
|
20240419,180800,809641880,9050,9050,9050,9050,0
|
|
20240419,180700,809641880,9050,9050,9050,9050,0
|
|
20240419,180600,809641880,9050,9050,9050,9050,0
|
|
20240419,180500,809641880,9050,9050,9050,9050,0
|
|
20240419,180400,809641880,9050,9050,9050,9050,0
|
|
20240419,180300,809641880,9050,9050,9050,9050,0
|
|
20240419,180200,809641880,9050,9050,9050,9050,0
|
|
20240419,180100,809641880,9050,9050,9050,9050,0
|
|
20240419,180000,809641880,9050,9050,9050,9050,0
|
|
20240419,175900,809641880,9050,9050,9050,9050,0
|
|
20240419,175800,809641880,9050,9050,9050,9050,0
|
|
20240419,175700,809641880,9050,9050,9050,9050,0
|
|
20240419,175600,809641880,9050,9050,9050,9050,0
|
|
20240419,175500,809641880,9050,9050,9050,9050,0
|
|
20240419,175400,809641880,9050,9050,9050,9050,0
|
|
20240419,175300,809641880,9050,9050,9050,9050,0
|
|
20240419,175200,809641880,9050,9050,9050,9050,0
|
|
20240419,175100,809641880,9050,9050,9050,9050,1426
|
|
20240419,175000,809641880,9050,9050,9050,9050,0
|
|
20240419,174900,809641880,9050,9050,9050,9050,0
|
|
20240419,174800,809641880,9050,9050,9050,9050,0
|
|
20240419,174700,809641880,9050,9050,9050,9050,0
|
|
20240419,174600,809641880,9050,9050,9050,9050,0
|
|
20240419,174500,809641880,9050,9050,9050,9050,0
|
|
20240419,174400,809641880,9050,9050,9050,9050,0
|
|
20240419,174300,809641880,9050,9050,9050,9050,0
|
|
20240419,174200,809641880,9050,9050,9050,9050,0
|
|
20240419,174100,809641880,9050,9050,9050,9050,0
|
|
20240419,174000,809641880,9050,9050,9050,9050,0
|
|
20240419,173900,809641880,9050,9050,9050,9050,0
|
|
20240419,173800,809641880,9050,9050,9050,9050,0
|
|
20240419,173700,809641880,9050,9050,9050,9050,0
|
|
20240419,173600,809641880,9050,9050,9050,9050,0
|
|
20240419,173500,809641880,9050,9050,9050,9050,0
|
|
20240419,173400,809641880,9050,9050,9050,9050,0
|
|
20240419,173300,809641880,9050,9050,9050,9050,0
|
|
20240419,173200,809641880,9050,9050,9050,9050,0
|
|
20240419,173100,809641880,9050,9050,9050,9050,0
|
|
20240419,173000,809641880,9050,9050,9050,9050,0
|
|
20240419,172900,809641880,9050,9050,9050,9050,0
|
|
20240419,172800,809641880,9050,9050,9050,9050,0
|
|
20240419,172700,809641880,9050,9050,9050,9050,0
|
|
20240419,172600,809641880,9050,9050,9050,9050,0
|
|
20240419,172500,809641880,9050,9050,9050,9050,0
|
|
20240419,172400,809641880,9050,9050,9050,9050,0
|
|
20240419,172300,809641880,9050,9050,9050,9050,0
|
|
20240419,172200,809641880,9050,9050,9050,9050,0
|
|
20240419,172100,809641880,9050,9050,9050,9050,1426
|
|
20240419,172000,809641880,9050,9050,9050,9050,0
|
|
20240419,171900,809641880,9050,9050,9050,9050,0
|
|
20240419,171800,809641880,9050,9050,9050,9050,0
|
|
20240419,171700,809641880,9050,9050,9050,9050,0
|
|
20240419,171600,809641880,9050,9050,9050,9050,0
|
|
20240419,171500,809641880,9050,9050,9050,9050,0
|
|
20240419,171400,809641880,9050,9050,9050,9050,0
|
|
20240419,171300,809641880,9050,9050,9050,9050,0
|
|
20240419,171200,809641880,9050,9050,9050,9050,0
|
|
20240419,171100,809641880,9050,9050,9050,9050,0
|
|
20240419,171000,809641880,9050,9050,9050,9050,0
|
|
20240419,170900,809641880,9050,9050,9050,9050,0
|
|
20240419,170800,809641880,9050,9050,9050,9050,0
|
|
20240419,170700,809641880,9050,9050,9050,9050,0
|
|
20240419,170600,809641880,9050,9050,9050,9050,0
|
|
20240419,170500,809641880,9050,9050,9050,9050,0
|
|
20240419,170400,809641880,9050,9050,9050,9050,0
|
|
20240419,170300,809641880,9050,9050,9050,9050,0
|
|
20240419,170200,809641880,9050,9050,9050,9050,0
|
|
20240419,170100,809641880,9050,9050,9050,9050,0
|
|
20240419,170000,809641880,9050,9050,9050,9050,0
|
|
20240419,165900,809641880,9050,9050,9050,9050,0
|
|
20240419,165800,809641880,9050,9050,9050,9050,0
|
|
20240419,165700,809641880,9050,9050,9050,9050,0
|
|
20240419,165600,809641880,9050,9050,9050,9050,0
|
|
20240419,165500,809641880,9050,9050,9050,9050,0
|
|
20240419,165400,809641880,9050,9050,9050,9050,0
|
|
20240419,165300,809641880,9050,9050,9050,9050,0
|
|
20240419,165200,809641880,9050,9050,9050,9050,0
|
|
20240419,165100,809641880,9050,9050,9050,9050,1426
|
|
20240419,165000,809641880,9050,9050,9050,9050,0
|
|
20240419,164900,809641880,9050,9050,9050,9050,0
|
|
20240419,164800,809641880,9050,9050,9050,9050,0
|
|
20240419,164700,809641880,9050,9050,9050,9050,0
|
|
20240419,164600,809641880,9050,9050,9050,9050,0
|
|
20240419,164500,809641880,9050,9050,9050,9050,0
|
|
20240419,164400,809641880,9050,9050,9050,9050,0
|
|
20240419,164300,809641880,9050,9050,9050,9050,0
|
|
20240419,164200,809641880,9050,9050,9050,9050,0
|
|
20240419,164100,809641880,9050,9050,9050,9050,0
|
|
20240419,164000,809641880,9050,9050,9050,9050,0
|
|
20240419,163900,809641880,9050,9050,9050,9050,0
|
|
20240419,163800,809641880,9050,9050,9050,9050,0
|
|
20240419,163700,809641880,9050,9050,9050,9050,0
|
|
20240419,163600,809641880,9050,9050,9050,9050,0
|
|
20240419,163500,809641880,9050,9050,9050,9050,0
|
|
20240419,163400,809641880,9050,9050,9050,9050,0
|
|
20240419,163300,809641880,9050,9050,9050,9050,0
|
|
20240419,163200,809641880,9050,9050,9050,9050,0
|
|
20240419,163100,809641880,9050,9050,9050,9050,0
|
|
20240419,163000,809641880,9050,9050,9050,9050,0
|
|
20240419,162900,809641880,9050,9050,9050,9050,0
|
|
20240419,162800,809641880,9050,9050,9050,9050,0
|
|
20240419,162700,809641880,9050,9050,9050,9050,0
|
|
20240419,162600,809641880,9050,9050,9050,9050,0
|
|
20240419,162500,809641880,9050,9050,9050,9050,0
|
|
20240419,162400,809641880,9050,9050,9050,9050,0
|
|
20240419,162300,809641880,9050,9050,9050,9050,0
|
|
20240419,162200,809641880,9050,9050,9050,9050,0
|
|
20240419,162100,809641880,9050,9050,9050,9050,1426
|
|
20240419,162000,809641880,9050,9050,9050,9050,0
|
|
20240419,161900,809641880,9050,9050,9050,9050,0
|
|
20240419,161800,809641880,9050,9050,9050,9050,0
|
|
20240419,161700,809641880,9050,9050,9050,9050,0
|
|
20240419,161600,809641880,9050,9050,9050,9050,0
|
|
20240419,161500,809641880,9050,9050,9050,9050,0
|
|
20240419,161400,809641880,9050,9050,9050,9050,0
|
|
20240419,161300,809641880,9050,9050,9050,9050,0
|
|
20240419,161200,809641880,9050,9050,9050,9050,0
|
|
20240419,161100,809641880,9050,9050,9050,9050,0
|
|
20240419,161000,809641880,9050,9050,9050,9050,0
|
|
20240419,160900,809641880,9050,9050,9050,9050,0
|
|
20240419,160800,809641880,9050,9050,9050,9050,0
|
|
20240419,160700,809641880,9050,9050,9050,9050,0
|
|
20240419,160600,809641880,9050,9050,9050,9050,0
|
|
20240419,160500,809641880,9050,9050,9050,9050,0
|
|
20240419,160400,809641880,9050,9050,9050,9050,0
|
|
20240419,160300,809641880,9050,9050,9050,9050,0
|
|
20240419,160200,809641880,9050,9050,9050,9050,0
|
|
20240419,160100,809641880,9050,9050,9050,9050,0
|
|
20240419,160000,809641880,9050,9050,9050,9050,0
|
|
20240419,155900,809641880,9050,9050,9050,9050,0
|
|
20240419,155800,809641880,9050,9050,9050,9050,0
|
|
20240419,155700,809641880,9050,9050,9050,9050,0
|
|
20240419,155600,809641880,9050,9050,9050,9050,0
|
|
20240419,155500,809641880,9050,9050,9050,9050,0
|
|
20240419,155400,809641880,9050,9050,9050,9050,0
|
|
20240419,155300,809641880,9050,9050,9050,9050,0
|
|
20240419,155200,809641880,9050,9050,9050,9050,0
|
|
20240419,155100,809641880,9050,9050,9050,9050,1426
|
|
20240419,155000,809641880,9050,9050,9050,9050,0
|
|
20240419,154900,809641880,9050,9050,9050,9050,0
|
|
20240419,154800,809641880,9050,9050,9050,9050,0
|
|
20240419,154700,809641880,9050,9050,9050,9050,0
|
|
20240419,154600,809641880,9050,9050,9050,9050,0
|
|
20240419,154500,809641880,9050,9050,9050,9050,0
|
|
20240419,154400,809641880,9050,9050,9050,9050,0
|
|
20240419,154300,809641880,9050,9050,9050,9050,0
|
|
20240419,154200,809641880,9050,9050,9050,9050,0
|
|
20240419,154100,809641880,9050,9050,9050,9050,0
|
|
20240419,154000,809641880,9050,9050,9050,9050,0
|
|
20240419,153900,809641880,9050,9050,9050,9050,0
|
|
20240419,153800,809641880,9050,9050,9050,9050,0
|
|
20240419,153700,809641880,9050,9050,9050,9050,0
|
|
20240419,153600,809641880,9050,9050,9050,9050,0
|
|
20240419,153500,809641880,9050,9050,9050,9050,0
|
|
20240419,153400,809641880,9050,9050,9050,9050,0
|
|
20240419,153300,809641880,9050,9050,9050,9050,0
|
|
20240419,153200,809641880,9050,9050,9050,9050,0
|
|
20240419,153100,809641880,9050,9050,9050,9050,0
|
|
20240419,153000,809641880,9050,9050,9050,9050,1426
|
|
20240419,152900,796736580,9090,9090,9090,9090,0
|
|
20240419,152800,796736580,9090,9090,9090,9090,0
|
|
20240419,152700,796736580,9090,9090,9090,9090,0
|
|
20240419,152600,796736580,9090,9090,9090,9090,0
|
|
20240419,152500,796736580,9090,9090,9090,9090,0
|
|
20240419,152400,796736580,9090,9090,9090,9090,0
|
|
20240419,152300,796736580,9090,9090,9090,9090,0
|
|
20240419,152200,796736580,9090,9090,9090,9090,0
|
|
20240419,152100,796736580,9090,9090,9090,9090,0
|
|
20240419,152000,796736580,9090,9090,9090,9090,0
|
|
20240419,151900,796736580,9090,9070,9090,9060,52
|
|
20240419,151800,796265230,9100,9100,9100,9100,120
|
|
20240419,151700,795173230,9100,9050,9100,9050,2262
|
|
20240419,151600,774627850,9050,9040,9050,9040,534
|
|
20240419,151500,769798150,9040,9040,9040,9040,546
|
|
20240419,151400,764862310,9040,9040,9040,9040,197
|
|
20240419,151300,763081430,9040,9040,9040,9040,120
|
|
20240419,151200,761996630,9020,9000,9020,9000,894
|
|
20240419,151100,753937940,9010,9010,9010,9010,8
|
|
20240419,151000,753865860,9010,9000,9010,9000,25
|
|
20240419,150900,753640740,9010,9010,9010,9010,11
|
|
20240419,150800,753541630,9000,9000,9000,9000,112
|
|
20240419,150700,752533630,9000,9000,9000,9000,24
|
|
20240419,150600,752317630,9000,9000,9000,9000,34
|
|
20240419,150500,752011630,9000,9010,9010,9000,2616
|
|
20240419,150400,728467180,9010,9010,9020,9010,314
|
|
20240419,150300,725638020,9010,9020,9020,9010,65
|
|
20240419,150200,725051870,9020,9020,9020,9020,97
|
|
20240419,150100,724176930,9020,9020,9020,9020,142
|
|
20240419,150000,722896090,9010,9020,9020,9010,65
|
|
20240419,145900,722309800,9020,9020,9020,9020,478
|
|
20240419,145800,717998240,9050,9050,9050,9050,0
|
|
20240419,145700,717998240,9050,9020,9050,9020,502
|
|
20240419,145600,713470140,9020,9000,9020,9000,196
|
|
20240419,145500,711702460,9000,9020,9020,9000,15
|
|
20240419,145400,711567400,9020,9010,9020,9000,5111
|
|
20240419,145300,665559450,9020,9020,9020,9020,34
|
|
20240419,145200,665252770,9020,9030,9030,9020,2715
|
|
20240419,145100,640763000,9030,9030,9030,9030,12
|
|
20240419,145000,640654640,9030,9030,9030,9030,8
|
|
20240419,144900,640582400,9030,9030,9030,9030,116
|
|
20240419,144800,639534920,9030,9030,9030,9030,14
|
|
20240419,144700,639408500,9060,9060,9060,9060,0
|
|
20240419,144600,639408500,9060,9060,9060,9060,0
|
|
20240419,144500,639408500,9060,9060,9060,9060,0
|
|
20240419,144400,639408500,9060,9060,9060,9060,0
|
|
20240419,144300,639408500,9060,9060,9060,9060,0
|
|
20240419,144200,639408500,9060,9060,9060,9060,149
|
|
20240419,144100,638058560,9030,9030,9030,9030,0
|
|
20240419,144000,638058560,9030,9030,9030,9030,74
|
|
20240419,143900,637390340,9030,9030,9030,9030,22
|
|
20240419,143800,637191680,9030,9020,9030,9020,22
|
|
20240419,143700,636993140,9020,9030,9030,9020,18
|
|
20240419,143600,636830660,9020,9020,9020,9020,12
|
|
20240419,143500,636722420,9030,9030,9030,9030,0
|
|
20240419,143400,636722420,9030,9030,9030,9030,0
|
|
20240419,143300,636722420,9030,9030,9030,9030,0
|
|
20240419,143200,636722420,9030,9030,9030,9030,44
|
|
20240419,143100,636325100,9020,9020,9020,9020,12
|
|
20240419,143000,636216860,9020,9020,9020,9020,12
|
|
20240419,142900,636108620,9060,9020,9060,9020,13
|
|
20240419,142800,635991320,9020,9030,9030,9020,16
|
|
20240419,142700,635846990,9020,9020,9020,9020,0
|
|
20240419,142600,635846990,9020,9060,9060,9020,13
|
|
20240419,142500,635729690,9030,9040,9040,9030,6
|
|
20240419,142400,635675500,9060,9060,9060,9060,0
|
|
20240419,142300,635675500,9060,9060,9060,9060,1
|
|
20240419,142200,635666440,9020,9020,9020,9020,841
|
|
20240419,142100,628080620,9030,9030,9030,9030,0
|
|
20240419,142000,628080620,9030,9030,9030,9030,0
|
|
20240419,141900,628080620,9030,9030,9030,9030,5
|
|
20240419,141800,628035470,9040,9020,9040,9020,493
|
|
20240419,141700,623584390,9020,9020,9020,9020,463
|
|
20240419,141600,619408130,9030,9020,9030,9020,14
|
|
20240419,141500,619281830,9020,9020,9020,9020,13
|
|
20240419,141400,619164570,9030,9030,9030,9030,2
|
|
20240419,141300,619146510,9030,9030,9030,9030,0
|
|
20240419,141200,619146510,9030,9030,9030,9030,10
|
|
20240419,141100,619056210,9030,9030,9030,9030,0
|
|
20240419,141000,619056210,9030,9030,9030,9030,200
|
|
20240419,140900,617250210,9030,9040,9040,9030,448
|
|
20240419,140800,613200330,9080,9080,9080,9080,0
|
|
20240419,140700,613200330,9080,9080,9080,9080,0
|
|
20240419,140600,613200330,9080,9080,9080,9080,1
|
|
20240419,140500,613191250,9030,9030,9030,9030,0
|
|
20240419,140400,613191250,9030,9030,9030,9030,582
|
|
20240419,140300,607935790,9030,9030,9030,9030,8
|
|
20240419,140200,607863550,9030,9040,9040,9030,13
|
|
20240419,140100,607746140,9040,9040,9040,9040,0
|
|
20240419,140000,607746140,9040,9040,9040,9040,0
|
|
20240419,135900,607746140,9040,9040,9040,9040,0
|
|
20240419,135800,607746140,9040,9040,9040,9040,0
|
|
20240419,135700,607746140,9040,9040,9040,9040,0
|
|
20240419,135600,607746140,9040,9040,9040,9040,2
|
|
20240419,135500,607728060,9040,9040,9040,9040,1
|
|
20240419,135400,607719020,9050,9060,9060,9040,573
|
|
20240419,135300,602536520,9070,9070,9070,9070,0
|
|
20240419,135200,602536520,9070,9070,9070,9070,1
|
|
20240419,135100,602527450,9090,9070,9090,9070,13
|
|
20240419,135000,602409520,9070,9070,9070,9070,0
|
|
20240419,134900,602409520,9070,9060,9100,9060,3001
|
|
20240419,134800,575144080,9020,9020,9050,9020,1042
|
|
20240419,134700,565715210,9010,9000,9010,9000,1436
|
|
20240419,134600,552776970,9000,9000,9000,9000,0
|
|
20240419,134500,552776970,9000,9000,9000,9000,12
|
|
20240419,134400,552668970,9010,9010,9010,9000,14
|
|
20240419,134300,552542950,9000,9010,9010,9000,37
|
|
20240419,134200,552209720,9020,9020,9020,9020,0
|
|
20240419,134100,552209720,9020,9020,9020,9020,1
|
|
20240419,134000,552200700,9010,9010,9010,9010,527
|
|
20240419,133900,547452430,9020,9020,9020,9020,222
|
|
20240419,133800,545449990,9020,9020,9020,9020,0
|
|
20240419,133700,545449990,9020,9020,9020,9020,1
|
|
20240419,133600,545440970,9010,9010,9010,9010,0
|
|
20240419,133500,545440970,9010,9010,9010,9010,0
|
|
20240419,133400,545440970,9010,9010,9010,9010,79
|
|
20240419,133300,544729180,9020,9030,9030,9020,466
|
|
20240419,133200,540525650,9030,9030,9030,9030,0
|
|
20240419,133100,540525650,9030,9030,9030,9030,0
|
|
20240419,133000,540525650,9030,9030,9030,9030,189
|
|
20240419,132900,538818980,9030,9030,9030,9030,0
|
|
20240419,132800,538818980,9030,9030,9030,9030,50
|
|
20240419,132700,538367480,9020,9020,9020,9020,35
|
|
20240419,132600,538051780,9020,9030,9030,9010,838
|
|
20240419,132500,530490800,9070,9070,9070,9070,0
|
|
20240419,132400,530490800,9070,9070,9070,9070,0
|
|
20240419,132300,530490800,9070,9010,9070,9010,230
|
|
20240419,132200,528417250,9010,9010,9010,9010,396
|
|
20240419,132100,524849290,9010,9010,9010,9010,58
|
|
20240419,132000,524326710,9000,9000,9000,9000,9
|
|
20240419,131900,524245710,9010,9010,9010,9010,39
|
|
20240419,131800,523894320,9010,9010,9010,9010,10
|
|
20240419,131700,523804220,9020,9030,9030,9000,602
|
|
20240419,131600,518380120,9020,9050,9050,9020,1001
|
|
20240419,131500,509350900,9040,9040,9040,9040,1001
|
|
20240419,131400,500301860,9020,9020,9020,9020,0
|
|
20240419,131300,500301860,9020,9020,9020,9020,165
|
|
20240419,131200,498813560,9040,9040,9040,9040,0
|
|
20240419,131100,498813560,9040,9040,9040,9040,0
|
|
20240419,131000,498813560,9040,9040,9040,9040,0
|
|
20240419,130900,498813560,9040,9040,9040,9040,200
|
|
20240419,130800,497005560,9040,9040,9040,9040,1
|
|
20240419,130700,496996520,9020,9020,9020,9020,0
|
|
20240419,130600,496996520,9020,9020,9020,9020,10
|
|
20240419,130500,496906320,9040,9040,9040,9040,0
|
|
20240419,130400,496906320,9040,9040,9040,9040,0
|
|
20240419,130300,496906320,9040,9040,9040,9040,0
|
|
20240419,130200,496906320,9040,9040,9040,9040,0
|
|
20240419,130100,496906320,9040,9040,9040,9040,102
|
|
20240419,130000,495984240,9020,9020,9020,9020,0
|
|
20240419,125900,495984240,9020,9020,9020,9020,201
|
|
20240419,125800,494171220,9000,9000,9000,9000,0
|
|
20240419,125700,494171220,9000,9000,9000,9000,1859
|
|
20240419,125600,477440220,9000,8990,9000,8990,200
|
|
20240419,125500,475640500,9000,9000,9000,9000,1
|
|
20240419,125400,475631500,8950,8950,8950,8950,289
|
|
20240419,125300,473044950,8940,8950,8950,8940,127
|
|
20240419,125200,471908410,8950,8950,8950,8940,52
|
|
20240419,125100,471443020,8950,8940,8950,8940,2
|
|
20240419,125000,471425130,8940,8940,8940,8940,6
|
|
20240419,124900,471371490,8950,8950,8950,8950,10
|
|
20240419,124800,471281990,8940,8940,8940,8940,0
|
|
20240419,124700,471281990,8940,8940,8940,8930,100
|
|
20240419,124600,470388110,8940,8930,8940,8930,36
|
|
20240419,124500,470066390,8940,8940,8940,8940,2
|
|
20240419,124400,470048510,8930,8940,8940,8930,16
|
|
20240419,124300,469905620,8930,8930,8930,8930,49
|
|
20240419,124200,469468050,8930,8940,8940,8930,54
|
|
20240419,124100,468985330,8940,8940,8940,8940,1
|
|
20240419,124000,468976390,8940,8940,8940,8940,0
|
|
20240419,123900,468976390,8940,8940,8940,8940,0
|
|
20240419,123800,468976390,8940,8950,8950,8940,135
|
|
20240419,123700,467769290,8950,8950,8950,8950,5
|
|
20240419,123600,467724540,8950,8950,8950,8950,0
|
|
20240419,123500,467724540,8950,8950,8950,8950,12
|
|
20240419,123400,467617140,8940,8950,8950,8940,162
|
|
20240419,123300,466167740,8950,8960,8960,8950,429
|
|
20240419,123200,462323910,8950,8950,8950,8950,319
|
|
20240419,123100,459468860,8950,8950,8950,8950,2
|
|
20240419,123000,459450960,8940,8940,8940,8940,64
|
|
20240419,122900,458878800,8930,8930,8930,8930,100
|
|
20240419,122800,457985800,8930,8930,8940,8920,337
|
|
20240419,122700,454979370,8930,8930,8930,8930,3
|
|
20240419,122600,454952580,8950,8920,8950,8920,45
|
|
20240419,122500,454550190,8950,8930,8950,8930,101
|
|
20240419,122400,453648240,8930,8940,8940,8920,101
|
|
20240419,122300,452746620,8940,8940,8940,8940,0
|
|
20240419,122200,452746620,8940,8940,8940,8940,0
|
|
20240419,122100,452746620,8940,8940,8940,8940,0
|
|
20240419,122000,452746620,8940,8940,8940,8940,0
|
|
20240419,121900,452746620,8940,8930,8940,8920,116
|
|
20240419,121800,451710340,8920,8920,8920,8920,0
|
|
20240419,121700,451710340,8920,8930,8930,8920,20
|
|
20240419,121600,451531920,8950,8950,8950,8950,10
|
|
20240419,121500,451442420,8950,8950,8950,8950,21
|
|
20240419,121400,451254470,8920,8920,8920,8920,0
|
|
20240419,121300,451254470,8920,8950,8950,8920,31
|
|
20240419,121200,450977640,8950,8950,8950,8950,0
|
|
20240419,121100,450977640,8950,8950,8950,8950,0
|
|
20240419,121000,450977640,8950,8950,8950,8950,1
|
|
20240419,120900,450968690,8950,8950,8950,8950,10
|
|
20240419,120800,450879190,8950,8950,8950,8950,0
|
|
20240419,120700,450879190,8950,8950,8950,8950,0
|
|
20240419,120600,450879190,8950,8950,8950,8950,0
|
|
20240419,120500,450879190,8950,8950,8950,8950,1
|
|
20240419,120400,450870240,8940,8940,8940,8940,153
|
|
20240419,120300,449502420,8940,8940,8940,8940,36
|
|
20240419,120200,449180580,8940,8920,8940,8920,309
|
|
20240419,120100,446424280,8920,8920,8920,8920,0
|
|
20240419,120000,446424280,8920,8920,8920,8920,6
|
|
20240419,115900,446370760,8920,8920,8920,8920,13
|
|
20240419,115800,446254800,8900,8900,8900,8900,0
|
|
20240419,115700,446254800,8900,8910,8910,8900,334
|
|
20240419,115600,443281500,8920,8920,8920,8920,36
|
|
20240419,115500,442960380,8920,8920,8920,8920,194
|
|
20240419,115400,441229900,8920,8920,8920,8920,100
|
|
20240419,115300,440337900,8920,8910,8920,8900,51
|
|
20240419,115200,439883880,8910,8910,8910,8910,1
|
|
20240419,115100,439874970,8900,8900,8900,8900,0
|
|
20240419,115000,439874970,8900,8900,8900,8900,77
|
|
20240419,114900,439189670,8900,8900,8900,8900,1
|
|
20240419,114800,439180770,8900,8900,8900,8900,81
|
|
20240419,114700,438459870,8900,8900,8900,8900,0
|
|
20240419,114600,438459870,8900,8910,8910,8900,1764
|
|
20240419,114500,422756690,8920,8920,8920,8920,133
|
|
20240419,114400,421570330,8920,8920,8920,8920,531
|
|
20240419,114300,416833810,8920,8920,8920,8920,0
|
|
20240419,114200,416833810,8920,8920,8920,8920,268
|
|
20240419,114100,414443250,8930,8940,8940,8930,356
|
|
20240419,114000,411263350,8950,8990,8990,8950,565
|
|
20240419,113900,406200950,9000,8960,9000,8960,40
|
|
20240419,113800,405842470,8960,8960,8960,8960,472
|
|
20240419,113700,401613350,8960,8960,8960,8950,8
|
|
20240419,113600,401541690,8960,8960,8960,8960,52
|
|
20240419,113500,401075770,8950,8950,8950,8950,0
|
|
20240419,113400,401075770,8950,8950,8950,8950,0
|
|
20240419,113300,401075770,8950,8950,8950,8950,31
|
|
20240419,113200,400798320,8950,8950,8950,8950,94
|
|
20240419,113100,399957020,8950,8950,8950,8950,22
|
|
20240419,113000,399760120,8950,8950,8950,8950,59
|
|
20240419,112900,399232070,8950,8950,8950,8950,0
|
|
20240419,112800,399232070,8950,8950,8950,8950,80
|
|
20240419,112700,398516070,8950,8940,8950,8910,398
|
|
20240419,112600,394958600,8940,8940,8940,8940,0
|
|
20240419,112500,394958600,8940,8920,8940,8920,102
|
|
20240419,112400,394047430,8920,8910,8920,8910,186
|
|
20240419,112300,392389870,8910,8910,8910,8910,51
|
|
20240419,112200,391935460,8910,8940,8940,8900,1106
|
|
20240419,112100,382084840,8940,8950,8950,8930,744
|
|
20240419,112000,375439510,8940,8940,8940,8940,0
|
|
20240419,111900,375439510,8940,8950,8950,8940,337
|
|
20240419,111800,372424610,8950,8950,8950,8950,110
|
|
20240419,111700,371440110,8930,8930,8930,8930,0
|
|
20240419,111600,371440110,8930,8920,8930,8920,325
|
|
20240419,111500,368538140,8930,8930,8930,8930,0
|
|
20240419,111400,368538140,8930,8930,8930,8930,248
|
|
20240419,111300,366323500,8940,8950,8950,8940,900
|
|
20240419,111200,358275080,8960,8960,8960,8960,0
|
|
20240419,111100,358275080,8960,8960,8960,8960,162
|
|
20240419,111000,356823560,8970,8980,8980,8960,603
|
|
20240419,110900,351416080,8970,8970,8980,8970,159
|
|
20240419,110800,349988820,8980,8980,8980,8980,428
|
|
20240419,110700,346145380,8990,8990,8990,8990,261
|
|
20240419,110600,343798990,8990,8990,9000,8990,761
|
|
20240419,110500,336957480,8990,9000,9000,8990,152
|
|
20240419,110400,335589980,9000,9000,9000,8990,571
|
|
20240419,110300,330452230,9000,9030,9030,9000,1613
|
|
20240419,110200,315926320,9050,9040,9050,9020,2631
|
|
20240419,110100,292172790,9050,9040,9050,9040,238
|
|
20240419,110000,290018900,9050,9050,9050,9050,12
|
|
20240419,105900,289910300,9050,9050,9050,9050,0
|
|
20240419,105800,289910300,9050,9060,9060,9050,957
|
|
20240419,105700,281245270,9070,9070,9070,9070,334
|
|
20240419,105600,278215890,9090,9080,9090,9080,317
|
|
20240419,105500,275337520,9080,9080,9080,9080,20
|
|
20240419,105400,275155920,9080,9090,9090,9080,6
|
|
20240419,105300,275101430,9080,9090,9090,9080,60
|
|
20240419,105200,274556130,9090,9090,9090,9090,20
|
|
20240419,105100,274374330,9090,9090,9090,9090,1104
|
|
20240419,105000,264338970,9090,9090,9090,9090,0
|
|
20240419,104900,264338970,9090,9090,9090,9090,1
|
|
20240419,104800,264329880,9070,9070,9070,9070,340
|
|
20240419,104700,261246080,9080,9080,9080,9080,382
|
|
20240419,104600,257777520,9090,9080,9090,9080,62
|
|
20240419,104500,257214540,9090,9080,9090,9080,149
|
|
20240419,104400,255861610,9080,9080,9080,9080,754
|
|
20240419,104300,249015290,9090,9090,9090,9090,360
|
|
20240419,104200,245742890,9090,9090,9090,9090,0
|
|
20240419,104100,245742890,9090,9090,9090,9090,151
|
|
20240419,104000,244370300,9090,9090,9090,9090,110
|
|
20240419,103900,243370400,9090,9080,9090,9080,611
|
|
20240419,103800,237821970,9090,9090,9090,9090,27
|
|
20240419,103700,237576540,9080,9080,9080,9080,2
|
|
20240419,103600,237558380,9100,9100,9100,9070,646
|
|
20240419,103500,231680620,9080,9100,9100,9080,497
|
|
20240419,103400,227165460,9080,9100,9100,9080,3337
|
|
20240419,103300,196843010,9130,9130,9130,9130,0
|
|
20240419,103200,196843010,9130,9110,9130,9100,1377
|
|
20240419,103100,184307600,9110,9110,9110,9100,1486
|
|
20240419,103000,170772800,9130,9130,9130,9130,0
|
|
20240419,102900,170772800,9130,9130,9130,9130,31
|
|
20240419,102800,170489770,9130,9130,9130,9110,61
|
|
20240419,102700,169933390,9120,9130,9130,9120,15
|
|
20240419,102600,169796530,9130,9130,9130,9130,6
|
|
20240419,102500,169741750,9130,9130,9130,9130,106
|
|
20240419,102400,168773970,9130,9130,9130,9120,1113
|
|
20240419,102300,158623340,9130,9130,9130,9130,929
|
|
20240419,102200,150141570,9150,9150,9150,9150,0
|
|
20240419,102100,150141570,9150,9150,9150,9150,0
|
|
20240419,102000,150141570,9150,9150,9150,9150,0
|
|
20240419,101900,150141570,9150,9150,9150,9150,0
|
|
20240419,101800,150141570,9150,9150,9150,9150,1
|
|
20240419,101700,150132420,9140,9140,9140,9140,516
|
|
20240419,101600,145416180,9150,9150,9150,9150,5
|
|
20240419,101500,145370430,9150,9160,9160,9150,733
|
|
20240419,101400,138660960,9160,9160,9160,9160,0
|
|
20240419,101300,138660960,9160,9160,9160,9160,5
|
|
20240419,101200,138615160,9170,9170,9170,9170,0
|
|
20240419,101100,138615160,9170,9170,9170,9170,0
|
|
20240419,101000,138615160,9170,9180,9180,9170,588
|
|
20240419,100900,133223180,9180,9180,9180,9180,0
|
|
20240419,100800,133223180,9180,9180,9180,9180,0
|
|
20240419,100700,133223180,9180,9180,9180,9180,0
|
|
20240419,100600,133223180,9180,9180,9180,9180,8
|
|
20240419,100500,133149740,9180,9180,9180,9180,0
|
|
20240419,100400,133149740,9180,9180,9180,9180,234
|
|
20240419,100300,131001620,9180,9170,9180,9170,603
|
|
20240419,100200,125471780,9170,9170,9170,9170,0
|
|
20240419,100100,125471780,9170,9170,9170,9170,18
|
|
20240419,100000,125306720,9170,9170,9170,9170,0
|
|
20240419,095900,125306720,9170,9170,9170,9170,0
|
|
20240419,095800,125306720,9170,9170,9170,9170,1
|
|
20240419,095700,125297550,9170,9170,9170,9170,0
|
|
20240419,095600,125297550,9170,9170,9170,9170,3
|
|
20240419,095500,125270040,9150,9150,9150,9150,421
|
|
20240419,095400,121417890,9150,9150,9150,9150,12
|
|
20240419,095300,121308090,9150,9150,9150,9150,4
|
|
20240419,095200,121271490,9140,9140,9140,9140,20
|
|
20240419,095100,121088690,9130,9130,9130,9130,0
|
|
20240419,095000,121088690,9130,9130,9130,9130,0
|
|
20240419,094900,121088690,9130,9130,9130,9130,0
|
|
20240419,094800,121088690,9130,9130,9130,9130,0
|
|
20240419,094700,121088690,9130,9130,9130,9130,0
|
|
20240419,094600,121088690,9130,9150,9150,9130,388
|
|
20240419,094500,117546190,9120,9120,9120,9120,0
|
|
20240419,094400,117546190,9120,9150,9150,9120,123
|
|
20240419,094300,116423900,9130,9130,9130,9130,52
|
|
20240419,094200,115949140,9150,9150,9150,9150,0
|
|
20240419,094100,115949140,9150,9150,9150,9120,171
|
|
20240419,094000,114389190,9120,9120,9120,9120,2
|
|
20240419,093900,114370950,9120,9150,9150,9120,101
|
|
20240419,093800,113449800,9120,9120,9120,9120,0
|
|
20240419,093700,113449800,9120,9120,9120,9110,187
|
|
20240419,093600,111745760,9110,9110,9120,9110,8
|
|
20240419,093500,111672840,9110,9110,9110,9110,21
|
|
20240419,093400,111481530,9100,9110,9110,9100,262
|
|
20240419,093300,109096710,9110,9110,9110,9110,6
|
|
20240419,093200,109042050,9110,9100,9110,9100,116
|
|
20240419,093100,107986420,9100,9120,9120,9100,140
|
|
20240419,093000,106711400,9110,9100,9110,9100,6
|
|
20240419,092900,106656770,9090,9100,9120,9080,598
|
|
20240419,092800,101218800,9080,9120,9150,9080,955
|
|
20240419,092700,92521750,9120,9120,9120,9120,0
|
|
20240419,092600,92521750,9120,9150,9150,9120,4
|
|
20240419,092500,92485240,9130,9130,9130,9130,150
|
|
20240419,092400,91115740,9150,9150,9150,9150,40
|
|
20240419,092300,90749740,9170,9170,9170,9170,0
|
|
20240419,092200,90749740,9170,9130,9170,9110,585
|
|
20240419,092100,85405120,9130,9130,9130,9130,15
|
|
20240419,092000,85268170,9100,9120,9120,9080,1086
|
|
20240419,091900,75387800,9120,9130,9130,9090,1250
|
|
20240419,091800,64006030,9110,9160,9160,9110,1187
|
|
20240419,091700,53168450,9150,9160,9160,9150,333
|
|
20240419,091600,50120230,9170,9170,9180,9170,85
|
|
20240419,091500,49340770,9160,9180,9200,9160,155
|
|
20240419,091400,47916010,9180,9170,9180,9170,177
|
|
20240419,091300,46292260,9170,9180,9190,9150,2461
|
|
20240419,091200,23746400,9190,9180,9190,9180,4
|
|
20240419,091100,23709670,9200,9190,9200,9180,378
|
|
20240419,091000,20238860,9210,9190,9210,9190,158
|
|
20240419,090900,18786820,9210,9210,9210,9210,164
|
|
20240419,090800,17276380,9200,9220,9220,9200,506
|
|
20240419,090700,12617430,9220,9220,9220,9220,0
|
|
20240419,090600,12617430,9220,9220,9220,9220,104
|
|
20240419,090500,11658550,9250,9250,9250,9250,10
|
|
20240419,090400,11566050,9250,9220,9250,9220,159
|
|
20240419,090300,10099230,9220,9220,9220,9220,1
|
|
20240419,090200,10090010,9220,9220,9220,9220,47
|
|
20240419,090100,9656670,9220,9260,9260,9220,627
|
|
20240419,090000,3872630,9230,9270,9270,9230,419
|