617 lines
30 KiB
CSV
617 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240419,191400,1522355145,3230,3230,3230,3230,2518
|
|
20240419,191300,1522355145,3230,3230,3230,3230,0
|
|
20240419,191200,1522355145,3230,3230,3230,3230,0
|
|
20240419,191100,1522355145,3230,3230,3230,3230,0
|
|
20240419,191000,1522355145,3230,3230,3230,3230,0
|
|
20240419,190900,1522355145,3230,3230,3230,3230,0
|
|
20240419,190800,1522355145,3230,3230,3230,3230,0
|
|
20240419,190700,1522355145,3230,3230,3230,3230,0
|
|
20240419,190600,1522355145,3230,3230,3230,3230,0
|
|
20240419,190500,1522355145,3230,3230,3230,3230,0
|
|
20240419,190400,1522355145,3230,3230,3230,3230,0
|
|
20240419,190300,1522355145,3230,3230,3230,3230,0
|
|
20240419,190200,1522355145,3230,3230,3230,3230,0
|
|
20240419,190100,1522355145,3230,3230,3230,3230,0
|
|
20240419,190000,1522355145,3230,3230,3230,3230,0
|
|
20240419,185900,1522355145,3230,3230,3230,3230,0
|
|
20240419,185800,1522355145,3230,3230,3230,3230,0
|
|
20240419,185700,1522355145,3230,3230,3230,3230,0
|
|
20240419,185600,1522355145,3230,3230,3230,3230,0
|
|
20240419,185500,1522355145,3230,3230,3230,3230,0
|
|
20240419,185400,1522355145,3230,3230,3230,3230,0
|
|
20240419,185300,1522355145,3230,3230,3230,3230,0
|
|
20240419,185200,1522355145,3230,3230,3230,3230,0
|
|
20240419,185100,1522355145,3230,3230,3230,3230,0
|
|
20240419,185000,1522355145,3230,3230,3230,3230,0
|
|
20240419,184900,1522355145,3230,3230,3230,3230,0
|
|
20240419,184800,1522355145,3230,3230,3230,3230,0
|
|
20240419,184700,1522355145,3230,3230,3230,3230,0
|
|
20240419,184600,1522355145,3230,3230,3230,3230,0
|
|
20240419,184500,1522355145,3230,3230,3230,3230,0
|
|
20240419,184400,1522355145,3230,3230,3230,3230,2518
|
|
20240419,184300,1522355145,3230,3230,3230,3230,0
|
|
20240419,184200,1522355145,3230,3230,3230,3230,0
|
|
20240419,184100,1522355145,3230,3230,3230,3230,0
|
|
20240419,184000,1522355145,3230,3230,3230,3230,0
|
|
20240419,183900,1522355145,3230,3230,3230,3230,0
|
|
20240419,183800,1522355145,3230,3230,3230,3230,0
|
|
20240419,183700,1522355145,3230,3230,3230,3230,0
|
|
20240419,183600,1522355145,3230,3230,3230,3230,0
|
|
20240419,183500,1522355145,3230,3230,3230,3230,0
|
|
20240419,183400,1522355145,3230,3230,3230,3230,0
|
|
20240419,183300,1522355145,3230,3230,3230,3230,0
|
|
20240419,183200,1522355145,3230,3230,3230,3230,0
|
|
20240419,183100,1522355145,3230,3230,3230,3230,0
|
|
20240419,183000,1522355145,3230,3230,3230,3230,0
|
|
20240419,182900,1522355145,3230,3230,3230,3230,0
|
|
20240419,182800,1522355145,3230,3230,3230,3230,0
|
|
20240419,182700,1522355145,3230,3230,3230,3230,0
|
|
20240419,182600,1522355145,3230,3230,3230,3230,0
|
|
20240419,182500,1522355145,3230,3230,3230,3230,0
|
|
20240419,182400,1522355145,3230,3230,3230,3230,0
|
|
20240419,182300,1522355145,3230,3230,3230,3230,0
|
|
20240419,182200,1522355145,3230,3230,3230,3230,0
|
|
20240419,182100,1522355145,3230,3230,3230,3230,0
|
|
20240419,182000,1522355145,3230,3230,3230,3230,0
|
|
20240419,181900,1522355145,3230,3230,3230,3230,0
|
|
20240419,181800,1522355145,3230,3230,3230,3230,0
|
|
20240419,181700,1522355145,3230,3230,3230,3230,0
|
|
20240419,181600,1522355145,3230,3230,3230,3230,0
|
|
20240419,181500,1522355145,3230,3230,3230,3230,0
|
|
20240419,181400,1522355145,3230,3230,3230,3230,2518
|
|
20240419,181300,1522355145,3230,3230,3230,3230,0
|
|
20240419,181200,1522355145,3230,3230,3230,3230,0
|
|
20240419,181100,1522355145,3230,3230,3230,3230,0
|
|
20240419,181000,1522355145,3230,3230,3230,3230,0
|
|
20240419,180900,1522355145,3230,3230,3230,3230,0
|
|
20240419,180800,1522355145,3230,3230,3230,3230,0
|
|
20240419,180700,1522355145,3230,3230,3230,3230,0
|
|
20240419,180600,1522355145,3230,3230,3230,3230,0
|
|
20240419,180500,1522355145,3230,3230,3230,3230,0
|
|
20240419,180400,1522355145,3230,3230,3230,3230,0
|
|
20240419,180300,1522355145,3230,3230,3230,3230,0
|
|
20240419,180200,1522355145,3230,3230,3230,3230,0
|
|
20240419,180100,1522355145,3230,3230,3230,3230,0
|
|
20240419,180000,1522355145,3230,3230,3230,3230,0
|
|
20240419,175900,1522355145,3230,3230,3230,3230,0
|
|
20240419,175800,1522355145,3230,3230,3230,3230,0
|
|
20240419,175700,1522355145,3230,3230,3230,3230,0
|
|
20240419,175600,1522355145,3230,3230,3230,3230,0
|
|
20240419,175500,1522355145,3230,3230,3230,3230,0
|
|
20240419,175400,1522355145,3230,3230,3230,3230,0
|
|
20240419,175300,1522355145,3230,3230,3230,3230,0
|
|
20240419,175200,1522355145,3230,3230,3230,3230,0
|
|
20240419,175100,1522355145,3230,3230,3230,3230,0
|
|
20240419,175000,1522355145,3230,3230,3230,3230,0
|
|
20240419,174900,1522355145,3230,3230,3230,3230,0
|
|
20240419,174800,1522355145,3230,3230,3230,3230,0
|
|
20240419,174700,1522355145,3230,3230,3230,3230,0
|
|
20240419,174600,1522355145,3230,3230,3230,3230,0
|
|
20240419,174500,1522355145,3230,3230,3230,3230,0
|
|
20240419,174400,1522355145,3230,3230,3230,3230,2518
|
|
20240419,174300,1522355145,3230,3230,3230,3230,0
|
|
20240419,174200,1522355145,3230,3230,3230,3230,0
|
|
20240419,174100,1522355145,3230,3230,3230,3230,0
|
|
20240419,174000,1522355145,3230,3230,3230,3230,0
|
|
20240419,173900,1522355145,3230,3230,3230,3230,0
|
|
20240419,173800,1522355145,3230,3230,3230,3230,0
|
|
20240419,173700,1522355145,3230,3230,3230,3230,0
|
|
20240419,173600,1522355145,3230,3230,3230,3230,0
|
|
20240419,173500,1522355145,3230,3230,3230,3230,0
|
|
20240419,173400,1522355145,3230,3230,3230,3230,0
|
|
20240419,173300,1522355145,3230,3230,3230,3230,0
|
|
20240419,173200,1522355145,3230,3230,3230,3230,0
|
|
20240419,173100,1522355145,3230,3230,3230,3230,0
|
|
20240419,173000,1522355145,3230,3230,3230,3230,0
|
|
20240419,172900,1522355145,3230,3230,3230,3230,0
|
|
20240419,172800,1522355145,3230,3230,3230,3230,0
|
|
20240419,172700,1522355145,3230,3230,3230,3230,0
|
|
20240419,172600,1522355145,3230,3230,3230,3230,0
|
|
20240419,172500,1522355145,3230,3230,3230,3230,0
|
|
20240419,172400,1522355145,3230,3230,3230,3230,0
|
|
20240419,172300,1522355145,3230,3230,3230,3230,0
|
|
20240419,172200,1522355145,3230,3230,3230,3230,0
|
|
20240419,172100,1522355145,3230,3230,3230,3230,0
|
|
20240419,172000,1522355145,3230,3230,3230,3230,0
|
|
20240419,171900,1522355145,3230,3230,3230,3230,0
|
|
20240419,171800,1522355145,3230,3230,3230,3230,0
|
|
20240419,171700,1522355145,3230,3230,3230,3230,0
|
|
20240419,171600,1522355145,3230,3230,3230,3230,0
|
|
20240419,171500,1522355145,3230,3230,3230,3230,0
|
|
20240419,171400,1522355145,3230,3230,3230,3230,2518
|
|
20240419,171300,1522355145,3230,3230,3230,3230,0
|
|
20240419,171200,1522355145,3230,3230,3230,3230,0
|
|
20240419,171100,1522355145,3230,3230,3230,3230,0
|
|
20240419,171000,1522355145,3230,3230,3230,3230,0
|
|
20240419,170900,1522355145,3230,3230,3230,3230,0
|
|
20240419,170800,1522355145,3230,3230,3230,3230,0
|
|
20240419,170700,1522355145,3230,3230,3230,3230,0
|
|
20240419,170600,1522355145,3230,3230,3230,3230,0
|
|
20240419,170500,1522355145,3230,3230,3230,3230,0
|
|
20240419,170400,1522355145,3230,3230,3230,3230,0
|
|
20240419,170300,1522355145,3230,3230,3230,3230,0
|
|
20240419,170200,1522355145,3230,3230,3230,3230,0
|
|
20240419,170100,1522355145,3230,3230,3230,3230,0
|
|
20240419,170000,1522355145,3230,3230,3230,3230,0
|
|
20240419,165900,1522355145,3230,3230,3230,3230,0
|
|
20240419,165800,1522355145,3230,3230,3230,3230,0
|
|
20240419,165700,1522355145,3230,3230,3230,3230,0
|
|
20240419,165600,1522355145,3230,3230,3230,3230,0
|
|
20240419,165500,1522355145,3230,3230,3230,3230,0
|
|
20240419,165400,1522355145,3230,3230,3230,3230,0
|
|
20240419,165300,1522355145,3230,3230,3230,3230,0
|
|
20240419,165200,1522355145,3230,3230,3230,3230,0
|
|
20240419,165100,1522355145,3230,3230,3230,3230,0
|
|
20240419,165000,1522355145,3230,3230,3230,3230,0
|
|
20240419,164900,1522355145,3230,3230,3230,3230,0
|
|
20240419,164800,1522355145,3230,3230,3230,3230,0
|
|
20240419,164700,1522355145,3230,3230,3230,3230,0
|
|
20240419,164600,1522355145,3230,3230,3230,3230,0
|
|
20240419,164500,1522355145,3230,3230,3230,3230,0
|
|
20240419,164400,1522355145,3230,3230,3230,3230,2518
|
|
20240419,164300,1522355145,3230,3230,3230,3230,0
|
|
20240419,164200,1522355145,3230,3230,3230,3230,0
|
|
20240419,164100,1522355145,3230,3230,3230,3230,0
|
|
20240419,164000,1522355145,3230,3230,3230,3230,0
|
|
20240419,163900,1522355145,3230,3230,3230,3230,0
|
|
20240419,163800,1522355145,3230,3230,3230,3230,0
|
|
20240419,163700,1522355145,3230,3230,3230,3230,0
|
|
20240419,163600,1522355145,3230,3230,3230,3230,0
|
|
20240419,163500,1522355145,3230,3230,3230,3230,0
|
|
20240419,163400,1522355145,3230,3230,3230,3230,0
|
|
20240419,163300,1522355145,3230,3230,3230,3230,0
|
|
20240419,163200,1522355145,3230,3230,3230,3230,0
|
|
20240419,163100,1522355145,3230,3230,3230,3230,0
|
|
20240419,163000,1522355145,3230,3230,3230,3230,0
|
|
20240419,162900,1522355145,3230,3230,3230,3230,0
|
|
20240419,162800,1522355145,3230,3230,3230,3230,0
|
|
20240419,162700,1522355145,3230,3230,3230,3230,0
|
|
20240419,162600,1522355145,3230,3230,3230,3230,0
|
|
20240419,162500,1522355145,3230,3230,3230,3230,0
|
|
20240419,162400,1522355145,3230,3230,3230,3230,0
|
|
20240419,162300,1522355145,3230,3230,3230,3230,0
|
|
20240419,162200,1522355145,3230,3230,3230,3230,0
|
|
20240419,162100,1522355145,3230,3230,3230,3230,0
|
|
20240419,162000,1522355145,3230,3230,3230,3230,0
|
|
20240419,161900,1522355145,3230,3230,3230,3230,0
|
|
20240419,161800,1522355145,3230,3230,3230,3230,0
|
|
20240419,161700,1522355145,3230,3230,3230,3230,0
|
|
20240419,161600,1522355145,3230,3230,3230,3230,0
|
|
20240419,161500,1522355145,3230,3230,3230,3230,0
|
|
20240419,161400,1522355145,3230,3230,3230,3230,2518
|
|
20240419,161300,1522355145,3230,3230,3230,3230,0
|
|
20240419,161200,1522355145,3230,3230,3230,3230,0
|
|
20240419,161100,1522355145,3230,3230,3230,3230,0
|
|
20240419,161000,1522355145,3230,3230,3230,3230,0
|
|
20240419,160900,1522355145,3230,3230,3230,3230,0
|
|
20240419,160800,1522355145,3230,3230,3230,3230,0
|
|
20240419,160700,1522355145,3230,3230,3230,3230,0
|
|
20240419,160600,1522355145,3230,3230,3230,3230,0
|
|
20240419,160500,1522355145,3230,3230,3230,3230,0
|
|
20240419,160400,1522355145,3230,3230,3230,3230,0
|
|
20240419,160300,1522355145,3230,3230,3230,3230,0
|
|
20240419,160200,1522355145,3230,3230,3230,3230,0
|
|
20240419,160100,1522355145,3230,3230,3230,3230,0
|
|
20240419,160000,1522355145,3230,3230,3230,3230,0
|
|
20240419,155900,1522355145,3230,3230,3230,3230,0
|
|
20240419,155800,1522355145,3230,3230,3230,3230,0
|
|
20240419,155700,1522355145,3230,3230,3230,3230,0
|
|
20240419,155600,1522355145,3230,3230,3230,3230,0
|
|
20240419,155500,1522355145,3230,3230,3230,3230,0
|
|
20240419,155400,1522355145,3230,3230,3230,3230,0
|
|
20240419,155300,1522355145,3230,3230,3230,3230,0
|
|
20240419,155200,1522355145,3230,3230,3230,3230,0
|
|
20240419,155100,1522355145,3230,3230,3230,3230,0
|
|
20240419,155000,1522355145,3230,3230,3230,3230,0
|
|
20240419,154900,1522355145,3230,3230,3230,3230,0
|
|
20240419,154800,1522355145,3230,3230,3230,3230,0
|
|
20240419,154700,1522355145,3230,3230,3230,3230,0
|
|
20240419,154600,1522355145,3230,3230,3230,3230,0
|
|
20240419,154500,1522355145,3230,3230,3230,3230,0
|
|
20240419,154400,1522355145,3230,3230,3230,3230,2518
|
|
20240419,154300,1522355145,3230,3230,3230,3230,0
|
|
20240419,154200,1522355145,3230,3230,3230,3230,0
|
|
20240419,154100,1522355145,3230,3230,3230,3230,0
|
|
20240419,154000,1522355145,3230,3230,3230,3230,0
|
|
20240419,153900,1522355145,3230,3230,3230,3230,0
|
|
20240419,153800,1522355145,3230,3230,3230,3230,0
|
|
20240419,153700,1522355145,3230,3230,3230,3230,0
|
|
20240419,153600,1522355145,3230,3230,3230,3230,0
|
|
20240419,153500,1522355145,3230,3230,3230,3230,0
|
|
20240419,153400,1522355145,3230,3230,3230,3230,0
|
|
20240419,153300,1522355145,3230,3230,3230,3230,0
|
|
20240419,153200,1522355145,3230,3230,3230,3230,0
|
|
20240419,153100,1522355145,3230,3230,3230,3230,0
|
|
20240419,153000,1522355145,3230,3230,3230,3230,2518
|
|
20240419,152900,1514222005,3230,3230,3230,3230,0
|
|
20240419,152800,1514222005,3230,3230,3230,3230,0
|
|
20240419,152700,1514222005,3230,3230,3230,3230,0
|
|
20240419,152600,1514222005,3230,3230,3230,3230,0
|
|
20240419,152500,1514222005,3230,3230,3230,3230,0
|
|
20240419,152400,1514222005,3230,3230,3230,3230,0
|
|
20240419,152300,1514222005,3230,3230,3230,3230,0
|
|
20240419,152200,1514222005,3230,3230,3230,3230,0
|
|
20240419,152100,1514222005,3230,3230,3230,3230,0
|
|
20240419,152000,1514222005,3230,3230,3230,3230,0
|
|
20240419,151900,1514222005,3230,3230,3230,3215,10210
|
|
20240419,151800,1481371650,3235,3220,3235,3220,10301
|
|
20240419,151700,1448126490,3225,3215,3225,3210,6091
|
|
20240419,151600,1428531665,3215,3220,3220,3215,3222
|
|
20240419,151500,1418164920,3220,3215,3220,3215,16
|
|
20240419,151400,1418113475,3220,3220,3225,3210,7305
|
|
20240419,151300,1394646560,3225,3220,3225,3220,348
|
|
20240419,151200,1393525995,3225,3225,3225,3225,51
|
|
20240419,151100,1393361520,3225,3225,3225,3225,1
|
|
20240419,151000,1393358295,3225,3225,3225,3225,81
|
|
20240419,150900,1393097070,3225,3225,3225,3225,0
|
|
20240419,150800,1393097070,3225,3225,3225,3225,2
|
|
20240419,150700,1393090620,3220,3220,3220,3220,0
|
|
20240419,150600,1393090620,3220,3225,3225,3220,6
|
|
20240419,150500,1393071290,3225,3225,3225,3225,1
|
|
20240419,150400,1393068065,3225,3225,3225,3225,1
|
|
20240419,150300,1393064840,3225,3225,3225,3225,3
|
|
20240419,150200,1393055165,3225,3225,3225,3225,3
|
|
20240419,150100,1393045490,3220,3220,3220,3220,7
|
|
20240419,150000,1393022950,3225,3225,3225,3225,0
|
|
20240419,145900,1393022950,3225,3225,3225,3225,0
|
|
20240419,145800,1393022950,3225,3230,3230,3225,6
|
|
20240419,145700,1393003590,3225,3215,3225,3215,2069
|
|
20240419,145600,1386349115,3215,3215,3215,3215,525
|
|
20240419,145500,1384661240,3210,3210,3210,3210,152
|
|
20240419,145400,1384173320,3215,3215,3215,3210,2044
|
|
20240419,145300,1377605045,3220,3220,3220,3220,104
|
|
20240419,145200,1377270165,3220,3220,3220,3220,2
|
|
20240419,145100,1377263725,3230,3220,3230,3215,104
|
|
20240419,145000,1376928895,3230,3220,3230,3220,62
|
|
20240419,144900,1376729235,3230,3230,3230,3230,0
|
|
20240419,144800,1376729235,3230,3230,3230,3230,1
|
|
20240419,144700,1376726005,3215,3220,3220,3215,60
|
|
20240419,144600,1376532810,3230,3225,3230,3225,61
|
|
20240419,144500,1376335785,3230,3230,3230,3230,0
|
|
20240419,144400,1376335785,3230,3225,3230,3220,101
|
|
20240419,144300,1376010510,3230,3225,3230,3225,5
|
|
20240419,144200,1375994365,3230,3230,3230,3230,0
|
|
20240419,144100,1375994365,3230,3235,3235,3220,3054
|
|
20240419,144000,1366160460,3220,3230,3230,3220,391
|
|
20240419,143900,1364897800,3230,3220,3230,3220,2
|
|
20240419,143800,1364891350,3230,3230,3230,3230,150
|
|
20240419,143700,1364406850,3230,3230,3230,3230,341
|
|
20240419,143600,1363305420,3230,3230,3230,3230,0
|
|
20240419,143500,1363305420,3230,3230,3230,3220,152
|
|
20240419,143400,1362815960,3230,3235,3235,3220,270
|
|
20240419,143300,1361945025,3230,3230,3230,3230,972
|
|
20240419,143200,1358805465,3225,3225,3225,3225,1
|
|
20240419,143100,1358802240,3230,3230,3230,3230,155
|
|
20240419,143000,1358301590,3230,3230,3230,3230,0
|
|
20240419,142900,1358301590,3230,3230,3230,3230,2
|
|
20240419,142800,1358295130,3225,3225,3225,3225,1
|
|
20240419,142700,1358291905,3220,3220,3220,3220,285
|
|
20240419,142600,1357374205,3215,3220,3220,3215,21
|
|
20240419,142500,1357306685,3215,3215,3215,3215,0
|
|
20240419,142400,1357306685,3215,3215,3215,3215,70
|
|
20240419,142300,1357081635,3220,3220,3220,3215,32
|
|
20240419,142200,1356978745,3215,3220,3220,3215,211
|
|
20240419,142100,1356299480,3220,3220,3220,3220,0
|
|
20240419,142000,1356299480,3220,3220,3220,3220,0
|
|
20240419,141900,1356299480,3220,3220,3220,3220,100
|
|
20240419,141800,1355977480,3210,3220,3220,3210,392
|
|
20240419,141700,1354719150,3210,3215,3215,3210,4
|
|
20240419,141600,1354706295,3220,3220,3220,3220,0
|
|
20240419,141500,1354706295,3220,3220,3230,3220,5
|
|
20240419,141400,1354690170,3230,3215,3230,3215,7
|
|
20240419,141300,1354667615,3215,3215,3230,3215,4
|
|
20240419,141200,1354654730,3210,3215,3215,3210,4
|
|
20240419,141100,1354641885,3215,3230,3230,3210,1516
|
|
20240419,141000,1349759650,3235,3230,3235,3230,66
|
|
20240419,140900,1349546360,3240,3230,3240,3230,737
|
|
20240419,140800,1347161925,3235,3230,3235,3230,220
|
|
20240419,140700,1346450530,3235,3230,3235,3230,1002
|
|
20240419,140600,1343213065,3225,3225,3225,3225,4
|
|
20240419,140500,1343200165,3230,3230,3230,3230,4
|
|
20240419,140400,1343187245,3230,3230,3230,3230,0
|
|
20240419,140300,1343187245,3230,3230,3230,3230,2
|
|
20240419,140200,1343180785,3220,3215,3230,3215,58
|
|
20240419,140100,1342994275,3215,3215,3215,3215,0
|
|
20240419,140000,1342994275,3215,3215,3215,3215,2
|
|
20240419,135900,1342987845,3225,3215,3230,3215,22
|
|
20240419,135800,1342916900,3225,3215,3225,3205,55
|
|
20240419,135700,1342740455,3210,3215,3220,3210,3529
|
|
20240419,135600,1331392620,3215,3210,3215,3205,201
|
|
20240419,135500,1330746975,3210,3210,3210,3210,0
|
|
20240419,135400,1330746975,3210,3210,3210,3210,0
|
|
20240419,135300,1330746975,3210,3215,3215,3210,27
|
|
20240419,135200,1330660295,3205,3210,3210,3205,47
|
|
20240419,135100,1330509460,3215,3215,3215,3215,0
|
|
20240419,135000,1330509460,3215,3215,3215,3215,0
|
|
20240419,134900,1330509460,3215,3215,3215,3215,0
|
|
20240419,134800,1330509460,3215,3210,3215,3210,18
|
|
20240419,134700,1330451675,3210,3210,3210,3210,1
|
|
20240419,134600,1330448465,3210,3210,3210,3210,29
|
|
20240419,134500,1330355375,3210,3210,3210,3210,11
|
|
20240419,134400,1330320065,3210,3210,3210,3210,0
|
|
20240419,134300,1330320065,3210,3210,3210,3210,0
|
|
20240419,134200,1330320065,3210,3210,3210,3210,300
|
|
20240419,134100,1329357065,3210,3210,3210,3210,0
|
|
20240419,134000,1329357065,3210,3210,3210,3210,39
|
|
20240419,133900,1329231875,3210,3195,3210,3195,597
|
|
20240419,133800,1327318495,3205,3205,3205,3205,7
|
|
20240419,133700,1327296060,3195,3210,3210,3195,780
|
|
20240419,133600,1324802600,3220,3220,3220,3220,0
|
|
20240419,133500,1324802600,3220,3220,3220,3220,0
|
|
20240419,133400,1324802600,3220,3220,3220,3220,0
|
|
20240419,133300,1324802600,3220,3210,3220,3210,27
|
|
20240419,133200,1324715790,3220,3210,3220,3210,303
|
|
20240419,133100,1323740605,3220,3220,3220,3220,1
|
|
20240419,133000,1323737385,3205,3205,3205,3205,1
|
|
20240419,132900,1323734180,3200,3205,3220,3200,82
|
|
20240419,132800,1323471745,3190,3220,3220,3190,3000
|
|
20240419,132700,1313888755,3205,3220,3235,3205,4460
|
|
20240419,132600,1299528155,3220,3220,3220,3220,50
|
|
20240419,132500,1299367155,3215,3210,3215,3210,672
|
|
20240419,132400,1297207030,3210,3210,3210,3210,229
|
|
20240419,132300,1296471940,3210,3210,3210,3210,0
|
|
20240419,132200,1296471940,3210,3210,3210,3210,8
|
|
20240419,132100,1296446260,3215,3215,3215,3215,1
|
|
20240419,132000,1296443045,3210,3215,3215,3210,399
|
|
20240419,131900,1295160265,3215,3215,3215,3215,602
|
|
20240419,131800,1293224835,3215,3215,3215,3215,0
|
|
20240419,131700,1293224835,3215,3210,3215,3210,3331
|
|
20240419,131600,1282520670,3210,3210,3210,3210,0
|
|
20240419,131500,1282520670,3210,3210,3210,3210,1
|
|
20240419,131400,1282517460,3200,3200,3200,3200,150
|
|
20240419,131300,1282037460,3200,3200,3200,3200,399
|
|
20240419,131200,1280760660,3200,3200,3200,3200,313
|
|
20240419,131100,1279759060,3200,3200,3200,3200,2
|
|
20240419,131000,1279752660,3200,3200,3200,3200,0
|
|
20240419,130900,1279752660,3200,3200,3200,3200,0
|
|
20240419,130800,1279752660,3200,3200,3200,3200,101
|
|
20240419,130700,1279429460,3200,3190,3200,3190,2029
|
|
20240419,130600,1272956940,3190,3190,3190,3190,5
|
|
20240419,130500,1272940990,3200,3200,3200,3200,0
|
|
20240419,130400,1272940990,3200,3200,3200,3200,0
|
|
20240419,130300,1272940990,3200,3200,3200,3200,21
|
|
20240419,130200,1272873790,3190,3190,3190,3190,0
|
|
20240419,130100,1272873790,3190,3190,3190,3190,287
|
|
20240419,130000,1271958260,3205,3205,3205,3205,0
|
|
20240419,125900,1271958260,3205,3205,3205,3205,0
|
|
20240419,125800,1271958260,3205,3205,3205,3190,281
|
|
20240419,125700,1271059140,3205,3205,3205,3205,2
|
|
20240419,125600,1271052730,3205,3210,3210,3205,319
|
|
20240419,125500,1270030330,3210,3205,3210,3205,3
|
|
20240419,125400,1270020705,3210,3200,3210,3200,1488
|
|
20240419,125300,1265250215,3190,3195,3195,3190,291
|
|
20240419,125200,1264320965,3200,3200,3200,3200,0
|
|
20240419,125100,1264320965,3200,3200,3200,3200,20
|
|
20240419,125000,1264256965,3200,3200,3200,3200,301
|
|
20240419,124900,1263293765,3195,3195,3195,3195,10
|
|
20240419,124800,1263261815,3200,3200,3205,3200,779
|
|
20240419,124700,1260769010,3195,3195,3195,3195,461
|
|
20240419,124600,1259296115,3195,3195,3195,3195,0
|
|
20240419,124500,1259296115,3195,3195,3195,3195,0
|
|
20240419,124400,1259296115,3195,3190,3195,3190,6
|
|
20240419,124300,1259276965,3190,3190,3195,3185,11
|
|
20240419,124200,1259241885,3185,3185,3185,3185,257
|
|
20240419,124100,1258423340,3190,3195,3200,3190,3
|
|
20240419,124000,1258413755,3200,3190,3200,3190,3
|
|
20240419,123900,1258404165,3200,3190,3200,3190,9
|
|
20240419,123800,1258375375,3200,3190,3200,3190,2
|
|
20240419,123700,1258368985,3205,3200,3205,3200,33
|
|
20240419,123600,1258263380,3205,3190,3205,3190,1002
|
|
20240419,123500,1255056985,3175,3195,3200,3175,1166
|
|
20240419,123400,1251339970,3200,3190,3200,3190,238
|
|
20240419,123300,1250580740,3190,3190,3190,3190,0
|
|
20240419,123200,1250580740,3190,3190,3190,3190,15
|
|
20240419,123100,1250532890,3190,3190,3190,3190,94
|
|
20240419,123000,1250233030,3190,3190,3190,3190,0
|
|
20240419,122900,1250233030,3190,3190,3190,3190,3
|
|
20240419,122800,1250223460,3190,3190,3190,3190,45
|
|
20240419,122700,1250079910,3180,3185,3185,3180,600
|
|
20240419,122600,1248171155,3190,3190,3190,3190,0
|
|
20240419,122500,1248171155,3190,3190,3190,3190,2
|
|
20240419,122400,1248164775,3190,3190,3190,3185,473
|
|
20240419,122300,1246658090,3190,3190,3190,3190,200
|
|
20240419,122200,1246020090,3190,3195,3205,3190,247
|
|
20240419,122100,1245230975,3205,3205,3205,3205,0
|
|
20240419,122000,1245230975,3205,3200,3205,3185,702
|
|
20240419,121900,1242986950,3200,3200,3200,3200,120
|
|
20240419,121800,1242602950,3200,3200,3200,3200,3
|
|
20240419,121700,1242593350,3200,3200,3200,3200,64
|
|
20240419,121600,1242388550,3200,3185,3200,3185,2624
|
|
20240419,121500,1233991785,3200,3190,3200,3190,341
|
|
20240419,121400,1232903985,3200,3200,3200,3200,3
|
|
20240419,121300,1232894385,3200,3200,3200,3200,0
|
|
20240419,121200,1232894385,3200,3195,3200,3195,101
|
|
20240419,121100,1232571685,3205,3205,3205,3205,155
|
|
20240419,121000,1232074910,3205,3205,3205,3205,0
|
|
20240419,120900,1232074910,3205,3205,3205,3205,150
|
|
20240419,120800,1231594160,3205,3195,3205,3195,1400
|
|
20240419,120700,1227114160,3195,3195,3195,3195,5292
|
|
20240419,120600,1210206220,3195,3180,3195,3180,506
|
|
20240419,120500,1208593105,3180,3175,3180,3175,1004
|
|
20240419,120400,1205400405,3175,3175,3175,3175,75
|
|
20240419,120300,1205162280,3175,3175,3175,3175,0
|
|
20240419,120200,1205162280,3175,3175,3175,3175,133
|
|
20240419,120100,1204740005,3170,3170,3170,3170,2
|
|
20240419,120000,1204733665,3180,3180,3180,3180,200
|
|
20240419,115900,1204097665,3180,3180,3180,3170,3
|
|
20240419,115800,1204088135,3170,3180,3180,3170,150
|
|
20240419,115700,1203612135,3180,3170,3180,3170,501
|
|
20240419,115600,1202023955,3170,3170,3170,3170,150
|
|
20240419,115500,1201548455,3165,3165,3165,3165,500
|
|
20240419,115400,1199965955,3165,3165,3165,3165,160
|
|
20240419,115300,1199459555,3165,3165,3165,3165,1
|
|
20240419,115200,1199456390,3175,3175,3175,3175,0
|
|
20240419,115100,1199456390,3175,3165,3175,3165,2
|
|
20240419,115000,1199450050,3165,3165,3170,3165,84
|
|
20240419,114900,1199184180,3170,3170,3170,3170,0
|
|
20240419,114800,1199184180,3170,3160,3170,3160,55
|
|
20240419,114700,1199009880,3170,3175,3175,3170,1027
|
|
20240419,114600,1195753955,3170,3170,3180,3170,1353
|
|
20240419,114500,1191464800,3170,3160,3170,3160,3747
|
|
20240419,114400,1179595810,3170,3170,3170,3170,1
|
|
20240419,114300,1179592640,3170,3170,3170,3155,1524
|
|
20240419,114200,1174780295,3170,3170,3170,3170,2
|
|
20240419,114100,1174773955,3165,3160,3165,3160,581
|
|
20240419,114000,1172937640,3170,3170,3170,3170,0
|
|
20240419,113900,1172937640,3170,3170,3170,3170,0
|
|
20240419,113800,1172937640,3170,3165,3170,3165,301
|
|
20240419,113700,1171984970,3160,3165,3165,3160,1456
|
|
20240419,113600,1167379280,3165,3160,3165,3160,163
|
|
20240419,113500,1166863420,3165,3165,3165,3165,0
|
|
20240419,113400,1166863420,3165,3160,3165,3160,504
|
|
20240419,113300,1165270700,3155,3155,3155,3155,128
|
|
20240419,113200,1164866860,3155,3155,3155,3155,200
|
|
20240419,113100,1164235860,3150,3160,3160,3150,29
|
|
20240419,113000,1164144410,3170,3175,3175,3170,442
|
|
20240419,112900,1162743025,3175,3170,3175,3170,2064
|
|
20240419,112800,1156197890,3160,3160,3160,3160,7602
|
|
20240419,112700,1132175570,3155,3155,3155,3155,589
|
|
20240419,112600,1130317275,3150,3150,3150,3150,0
|
|
20240419,112500,1130317275,3150,3150,3150,3150,0
|
|
20240419,112400,1130317275,3150,3150,3150,3150,701
|
|
20240419,112300,1128109125,3150,3150,3150,3150,1054
|
|
20240419,112200,1124789025,3155,3155,3155,3155,301
|
|
20240419,112100,1123839370,3155,3155,3155,3155,500
|
|
20240419,112000,1122261870,3170,3155,3170,3155,1692
|
|
20240419,111900,1116918390,3155,3155,3155,3155,25
|
|
20240419,111800,1116839515,3155,3155,3155,3155,50
|
|
20240419,111700,1116681765,3155,3150,3155,3150,138
|
|
20240419,111600,1116246900,3155,3155,3155,3155,502
|
|
20240419,111500,1114663090,3155,3155,3155,3155,148
|
|
20240419,111400,1114196150,3155,3155,3155,3155,713
|
|
20240419,111300,1111946635,3155,3155,3155,3155,614
|
|
20240419,111200,1110009465,3155,3155,3155,3155,690
|
|
20240419,111100,1107832515,3160,3160,3160,3160,3
|
|
20240419,111000,1107823035,3160,3160,3160,3160,163
|
|
20240419,110900,1107307955,3160,3160,3160,3150,1696
|
|
20240419,110800,1101958495,3160,3160,3160,3160,1
|
|
20240419,110700,1101955335,3165,3145,3165,3145,12
|
|
20240419,110600,1101917560,3165,3180,3180,3145,21074
|
|
20240419,110500,1035511650,3180,3180,3180,3180,3
|
|
20240419,110400,1035502110,3185,3185,3185,3185,0
|
|
20240419,110300,1035502110,3185,3185,3185,3185,0
|
|
20240419,110200,1035502110,3185,3165,3185,3155,17217
|
|
20240419,110100,981139820,3175,3180,3180,3175,414
|
|
20240419,110000,979825310,3185,3180,3185,3180,110
|
|
20240419,105900,979475460,3185,3170,3190,3160,4473
|
|
20240419,105800,965301555,3190,3180,3190,3165,20712
|
|
20240419,105700,899603440,3180,3190,3190,3180,11879
|
|
20240419,105600,861808160,3200,3200,3200,3200,0
|
|
20240419,105500,861808160,3200,3200,3200,3200,0
|
|
20240419,105400,861808160,3200,3195,3200,3190,779
|
|
20240419,105300,859319255,3185,3190,3195,3185,2199
|
|
20240419,105200,852307950,3190,3190,3190,3190,700
|
|
20240419,105100,850074950,3180,3180,3190,3175,310
|
|
20240419,105000,849089645,3180,3180,3190,3180,449
|
|
20240419,104900,847661815,3180,3180,3180,3180,200
|
|
20240419,104800,847025815,3180,3190,3190,3180,11443
|
|
20240419,104700,810620435,3190,3190,3190,3190,1217
|
|
20240419,104600,806738205,3190,3190,3190,3190,20
|
|
20240419,104500,806674405,3195,3195,3195,3195,5
|
|
20240419,104400,806658430,3195,3190,3195,3190,1027
|
|
20240419,104300,803382275,3195,3195,3195,3195,1392
|
|
20240419,104200,798934835,3195,3195,3195,3195,322
|
|
20240419,104100,797906045,3205,3190,3205,3190,86
|
|
20240419,104000,797630880,3205,3200,3205,3190,2043
|
|
20240419,103900,791112050,3205,3200,3205,3200,145
|
|
20240419,103800,790647765,3200,3205,3205,3200,342
|
|
20240419,103700,789553105,3205,3205,3205,3205,201
|
|
20240419,103600,788908900,3205,3205,3205,3205,1051
|
|
20240419,103500,785540445,3205,3200,3205,3200,1001
|
|
20240419,103400,782337240,3200,3205,3210,3200,2085
|
|
20240419,103300,775656290,3210,3200,3215,3195,5648
|
|
20240419,103200,757582960,3205,3205,3205,3205,0
|
|
20240419,103100,757582960,3205,3200,3205,3200,620
|
|
20240419,103000,755597370,3220,3215,3220,3200,7770
|
|
20240419,102900,730666765,3215,3230,3230,3215,1229
|
|
20240419,102800,726710090,3225,3225,3225,3225,21
|
|
20240419,102700,726642365,3225,3225,3225,3225,1628
|
|
20240419,102600,721392065,3230,3230,3230,3230,56
|
|
20240419,102500,721211185,3225,3235,3235,3225,864
|
|
20240419,102400,718422155,3235,3230,3235,3225,1765
|
|
20240419,102300,712722125,3240,3235,3240,3235,702
|
|
20240419,102200,710447845,3240,3240,3240,3240,54
|
|
20240419,102100,710272885,3230,3235,3235,3230,2252
|
|
20240419,102000,702987670,3240,3235,3240,3235,561
|
|
20240419,101900,701172825,3235,3235,3235,3235,680
|
|
20240419,101800,698973025,3235,3235,3235,3235,1420
|
|
20240419,101700,694379325,3235,3235,3235,3235,90
|
|
20240419,101600,694088175,3240,3235,3240,3235,6
|
|
20240419,101500,694068750,3235,3235,3235,3235,0
|
|
20240419,101400,694068750,3235,3235,3235,3235,74
|
|
20240419,101300,693829360,3240,3245,3245,3240,3377
|
|
20240419,101200,682883250,3245,3240,3245,3240,93
|
|
20240419,101100,682581490,3245,3245,3245,3240,163
|
|
20240419,101000,682052560,3250,3245,3250,3245,372
|
|
20240419,100900,680845415,3240,3245,3245,3240,21
|
|
20240419,100800,680777280,3245,3240,3245,3240,586
|
|
20240419,100700,678878635,3240,3235,3240,3235,591
|
|
20240419,100600,676964250,3235,3235,3235,3235,0
|
|
20240419,100500,676964250,3235,3235,3235,3235,0
|
|
20240419,100400,676964250,3235,3230,3235,3230,128
|
|
20240419,100300,676550805,3230,3230,3230,3225,155
|
|
20240419,100200,676050390,3230,3220,3230,3220,1612
|
|
20240419,100100,670846650,3215,3230,3230,3215,461
|
|
20240419,100000,669362970,3230,3230,3230,3230,3
|
|
20240419,095900,669353280,3230,3230,3230,3220,12
|
|
20240419,095800,669314530,3230,3220,3230,3220,2201
|
|
20240419,095700,662227300,3220,3220,3220,3220,53
|
|
20240419,095600,662056640,3220,3235,3235,3220,561
|
|
20240419,095500,660250175,3235,3220,3235,3220,1058
|
|
20240419,095400,656843345,3220,3235,3245,3220,713
|
|
20240419,095300,654544130,3225,3230,3230,3225,211
|
|
20240419,095200,653862605,3230,3235,3250,3230,13
|
|
20240419,095100,653820435,3230,3245,3245,3230,356
|
|
20240419,095000,652670540,3250,3225,3250,3220,3797
|
|
20240419,094900,640429060,3230,3230,3230,3230,0
|
|
20240419,094800,640429060,3230,3230,3230,3225,3963
|
|
20240419,094700,627634255,3240,3240,3240,3240,307
|
|
20240419,094600,626639575,3240,3240,3240,3240,0
|
|
20240419,094500,626639575,3240,3235,3240,3230,1426
|
|
20240419,094400,622028125,3240,3235,3240,3235,468
|
|
20240419,094300,620513545,3235,3235,3235,3235,66
|
|
20240419,094200,620300035,3230,3230,3230,3230,1
|
|
20240419,094100,620296805,3235,3235,3235,3235,579
|
|
20240419,094000,618423740,3230,3230,3230,3230,689
|
|
20240419,093900,616198270,3230,3235,3235,3230,2503
|
|
20240419,093800,608109520,3235,3235,3235,3235,962
|
|
20240419,093700,604997450,3240,3240,3240,3240,920
|
|
20240419,093600,602016650,3240,3245,3245,3240,3349
|
|
20240419,093500,591164620,3245,3245,3245,3240,119
|
|
20240419,093400,590778475,3240,3245,3245,3240,184
|
|
20240419,093300,590181445,3255,3245,3255,3245,178
|
|
20240419,093200,589603825,3245,3240,3245,3240,783
|
|
20240419,093100,587062995,3240,3255,3260,3240,3357
|
|
20240419,093000,576170440,3255,3245,3255,3245,981
|
|
20240419,092900,572981175,3240,3245,3255,3240,1116
|
|
20240419,092800,569350255,3245,3245,3255,3240,828
|
|
20240419,092700,566664285,3245,3255,3255,3245,3453
|
|
20240419,092600,555441655,3255,3265,3265,3255,1802
|
|
20240419,092500,549568915,3275,3275,3275,3265,422
|
|
20240419,092400,548189065,3275,3265,3275,3265,397
|
|
20240419,092300,546890500,3270,3265,3270,3265,360
|
|
20240419,092200,545713925,3265,3260,3265,3255,1713
|
|
20240419,092100,540136075,3260,3275,3275,3260,6673
|
|
20240419,092000,518350110,3280,3270,3280,3270,2303
|
|
20240419,091900,510810310,3270,3290,3290,3270,11289
|
|
20240419,091800,473851820,3290,3290,3290,3280,5948
|
|
20240419,091700,454303965,3285,3285,3285,3275,12493
|
|
20240419,091600,413281815,3275,3285,3285,3255,4124
|
|
20240419,091500,399829135,3285,3245,3285,3245,15786
|
|
20240419,091400,348335920,3240,3245,3245,3240,2178
|
|
20240419,091300,341278460,3245,3250,3255,3240,2260
|
|
20240419,091200,333944205,3240,3245,3255,3240,2059
|
|
20240419,091100,327251525,3245,3260,3265,3245,4128
|
|
20240419,091000,313832720,3255,3270,3275,3255,7285
|
|
20240419,090900,289990630,3270,3270,3270,3260,6050
|
|
20240419,090800,270229955,3270,3260,3275,3255,18159
|
|
20240419,090700,210933215,3265,3245,3265,3245,16291
|
|
20240419,090600,157785880,3245,3245,3255,3235,3073
|
|
20240419,090500,147818465,3240,3245,3250,3235,2689
|
|
20240419,090400,139095610,3250,3230,3250,3225,2726
|
|
20240419,090300,130277080,3230,3230,3240,3230,2353
|
|
20240419,090200,122665375,3230,3225,3240,3220,5397
|
|
20240419,090100,105235340,3230,3230,3230,3215,11637
|
|
20240419,090000,67702570,3230,3225,3255,3220,20865
|