623 lines
30 KiB
CSV
623 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240419,192000,690543250,7670,7670,7670,7670,4294
|
|
20240419,191900,690543250,7670,7670,7670,7670,0
|
|
20240419,191800,690543250,7670,7670,7670,7670,0
|
|
20240419,191700,690543250,7670,7670,7670,7670,0
|
|
20240419,191600,690543250,7670,7670,7670,7670,0
|
|
20240419,191500,690543250,7670,7670,7670,7670,0
|
|
20240419,191400,690543250,7670,7670,7670,7670,0
|
|
20240419,191300,690543250,7670,7670,7670,7670,0
|
|
20240419,191200,690543250,7670,7670,7670,7670,0
|
|
20240419,191100,690543250,7670,7670,7670,7670,0
|
|
20240419,191000,690543250,7670,7670,7670,7670,0
|
|
20240419,190900,690543250,7670,7670,7670,7670,0
|
|
20240419,190800,690543250,7670,7670,7670,7670,0
|
|
20240419,190700,690543250,7670,7670,7670,7670,0
|
|
20240419,190600,690543250,7670,7670,7670,7670,0
|
|
20240419,190500,690543250,7670,7670,7670,7670,0
|
|
20240419,190400,690543250,7670,7670,7670,7670,0
|
|
20240419,190300,690543250,7670,7670,7670,7670,0
|
|
20240419,190200,690543250,7670,7670,7670,7670,0
|
|
20240419,190100,690543250,7670,7670,7670,7670,0
|
|
20240419,190000,690543250,7670,7670,7670,7670,0
|
|
20240419,185900,690543250,7670,7670,7670,7670,0
|
|
20240419,185800,690543250,7670,7670,7670,7670,0
|
|
20240419,185700,690543250,7670,7670,7670,7670,0
|
|
20240419,185600,690543250,7670,7670,7670,7670,0
|
|
20240419,185500,690543250,7670,7670,7670,7670,0
|
|
20240419,185400,690543250,7670,7670,7670,7670,0
|
|
20240419,185300,690543250,7670,7670,7670,7670,0
|
|
20240419,185200,690543250,7670,7670,7670,7670,0
|
|
20240419,185100,690543250,7670,7670,7670,7670,0
|
|
20240419,185000,690543250,7670,7670,7670,7670,4294
|
|
20240419,184900,690543250,7670,7670,7670,7670,0
|
|
20240419,184800,690543250,7670,7670,7670,7670,0
|
|
20240419,184700,690543250,7670,7670,7670,7670,0
|
|
20240419,184600,690543250,7670,7670,7670,7670,0
|
|
20240419,184500,690543250,7670,7670,7670,7670,0
|
|
20240419,184400,690543250,7670,7670,7670,7670,0
|
|
20240419,184300,690543250,7670,7670,7670,7670,0
|
|
20240419,184200,690543250,7670,7670,7670,7670,0
|
|
20240419,184100,690543250,7670,7670,7670,7670,0
|
|
20240419,184000,690543250,7670,7670,7670,7670,0
|
|
20240419,183900,690543250,7670,7670,7670,7670,0
|
|
20240419,183800,690543250,7670,7670,7670,7670,0
|
|
20240419,183700,690543250,7670,7670,7670,7670,0
|
|
20240419,183600,690543250,7670,7670,7670,7670,0
|
|
20240419,183500,690543250,7670,7670,7670,7670,0
|
|
20240419,183400,690543250,7670,7670,7670,7670,0
|
|
20240419,183300,690543250,7670,7670,7670,7670,0
|
|
20240419,183200,690543250,7670,7670,7670,7670,0
|
|
20240419,183100,690543250,7670,7670,7670,7670,0
|
|
20240419,183000,690543250,7670,7670,7670,7670,0
|
|
20240419,182900,690543250,7670,7670,7670,7670,0
|
|
20240419,182800,690543250,7670,7670,7670,7670,0
|
|
20240419,182700,690543250,7670,7670,7670,7670,0
|
|
20240419,182600,690543250,7670,7670,7670,7670,0
|
|
20240419,182500,690543250,7670,7670,7670,7670,0
|
|
20240419,182400,690543250,7670,7670,7670,7670,0
|
|
20240419,182300,690543250,7670,7670,7670,7670,0
|
|
20240419,182200,690543250,7670,7670,7670,7670,0
|
|
20240419,182100,690543250,7670,7670,7670,7670,0
|
|
20240419,182000,690543250,7670,7670,7670,7670,4294
|
|
20240419,181900,690543250,7670,7670,7670,7670,0
|
|
20240419,181800,690543250,7670,7670,7670,7670,0
|
|
20240419,181700,690543250,7670,7670,7670,7670,0
|
|
20240419,181600,690543250,7670,7670,7670,7670,0
|
|
20240419,181500,690543250,7670,7670,7670,7670,0
|
|
20240419,181400,690543250,7670,7670,7670,7670,0
|
|
20240419,181300,690543250,7670,7670,7670,7670,0
|
|
20240419,181200,690543250,7670,7670,7670,7670,0
|
|
20240419,181100,690543250,7670,7670,7670,7670,0
|
|
20240419,181000,690543250,7670,7670,7670,7670,0
|
|
20240419,180900,690543250,7670,7670,7670,7670,0
|
|
20240419,180800,690543250,7670,7670,7670,7670,0
|
|
20240419,180700,690543250,7670,7670,7670,7670,0
|
|
20240419,180600,690543250,7670,7670,7670,7670,0
|
|
20240419,180500,690543250,7670,7670,7670,7670,0
|
|
20240419,180400,690543250,7670,7670,7670,7670,0
|
|
20240419,180300,690543250,7670,7670,7670,7670,0
|
|
20240419,180200,690543250,7670,7670,7670,7670,0
|
|
20240419,180100,690543250,7670,7670,7670,7670,0
|
|
20240419,180000,690543250,7670,7670,7670,7670,0
|
|
20240419,175900,690543250,7670,7670,7670,7670,0
|
|
20240419,175800,690543250,7670,7670,7670,7670,0
|
|
20240419,175700,690543250,7670,7670,7670,7670,0
|
|
20240419,175600,690543250,7670,7670,7670,7670,0
|
|
20240419,175500,690543250,7670,7670,7670,7670,0
|
|
20240419,175400,690543250,7670,7670,7670,7670,0
|
|
20240419,175300,690543250,7670,7670,7670,7670,0
|
|
20240419,175200,690543250,7670,7670,7670,7670,0
|
|
20240419,175100,690543250,7670,7670,7670,7670,0
|
|
20240419,175000,690543250,7670,7670,7670,7670,4294
|
|
20240419,174900,690543250,7670,7670,7670,7670,0
|
|
20240419,174800,690543250,7670,7670,7670,7670,0
|
|
20240419,174700,690543250,7670,7670,7670,7670,0
|
|
20240419,174600,690543250,7670,7670,7670,7670,0
|
|
20240419,174500,690543250,7670,7670,7670,7670,0
|
|
20240419,174400,690543250,7670,7670,7670,7670,0
|
|
20240419,174300,690543250,7670,7670,7670,7670,0
|
|
20240419,174200,690543250,7670,7670,7670,7670,0
|
|
20240419,174100,690543250,7670,7670,7670,7670,0
|
|
20240419,174000,690543250,7670,7670,7670,7670,0
|
|
20240419,173900,690543250,7670,7670,7670,7670,0
|
|
20240419,173800,690543250,7670,7670,7670,7670,0
|
|
20240419,173700,690543250,7670,7670,7670,7670,0
|
|
20240419,173600,690543250,7670,7670,7670,7670,0
|
|
20240419,173500,690543250,7670,7670,7670,7670,0
|
|
20240419,173400,690543250,7670,7670,7670,7670,0
|
|
20240419,173300,690543250,7670,7670,7670,7670,0
|
|
20240419,173200,690543250,7670,7670,7670,7670,0
|
|
20240419,173100,690543250,7670,7670,7670,7670,0
|
|
20240419,173000,690543250,7670,7670,7670,7670,0
|
|
20240419,172900,690543250,7670,7670,7670,7670,0
|
|
20240419,172800,690543250,7670,7670,7670,7670,0
|
|
20240419,172700,690543250,7670,7670,7670,7670,0
|
|
20240419,172600,690543250,7670,7670,7670,7670,0
|
|
20240419,172500,690543250,7670,7670,7670,7670,0
|
|
20240419,172400,690543250,7670,7670,7670,7670,0
|
|
20240419,172300,690543250,7670,7670,7670,7670,0
|
|
20240419,172200,690543250,7670,7670,7670,7670,0
|
|
20240419,172100,690543250,7670,7670,7670,7670,0
|
|
20240419,172000,690543250,7670,7670,7670,7670,4294
|
|
20240419,171900,690543250,7670,7670,7670,7670,0
|
|
20240419,171800,690543250,7670,7670,7670,7670,0
|
|
20240419,171700,690543250,7670,7670,7670,7670,0
|
|
20240419,171600,690543250,7670,7670,7670,7670,0
|
|
20240419,171500,690543250,7670,7670,7670,7670,0
|
|
20240419,171400,690543250,7670,7670,7670,7670,0
|
|
20240419,171300,690543250,7670,7670,7670,7670,0
|
|
20240419,171200,690543250,7670,7670,7670,7670,0
|
|
20240419,171100,690543250,7670,7670,7670,7670,0
|
|
20240419,171000,690543250,7670,7670,7670,7670,0
|
|
20240419,170900,690543250,7670,7670,7670,7670,0
|
|
20240419,170800,690543250,7670,7670,7670,7670,0
|
|
20240419,170700,690543250,7670,7670,7670,7670,0
|
|
20240419,170600,690543250,7670,7670,7670,7670,0
|
|
20240419,170500,690543250,7670,7670,7670,7670,0
|
|
20240419,170400,690543250,7670,7670,7670,7670,0
|
|
20240419,170300,690543250,7670,7670,7670,7670,0
|
|
20240419,170200,690543250,7670,7670,7670,7670,0
|
|
20240419,170100,690543250,7670,7670,7670,7670,0
|
|
20240419,170000,690543250,7670,7670,7670,7670,0
|
|
20240419,165900,690543250,7670,7670,7670,7670,0
|
|
20240419,165800,690543250,7670,7670,7670,7670,0
|
|
20240419,165700,690543250,7670,7670,7670,7670,0
|
|
20240419,165600,690543250,7670,7670,7670,7670,0
|
|
20240419,165500,690543250,7670,7670,7670,7670,0
|
|
20240419,165400,690543250,7670,7670,7670,7670,0
|
|
20240419,165300,690543250,7670,7670,7670,7670,0
|
|
20240419,165200,690543250,7670,7670,7670,7670,0
|
|
20240419,165100,690543250,7670,7670,7670,7670,0
|
|
20240419,165000,690543250,7670,7670,7670,7670,4294
|
|
20240419,164900,690543250,7670,7670,7670,7670,0
|
|
20240419,164800,690543250,7670,7670,7670,7670,0
|
|
20240419,164700,690543250,7670,7670,7670,7670,0
|
|
20240419,164600,690543250,7670,7670,7670,7670,0
|
|
20240419,164500,690543250,7670,7670,7670,7670,0
|
|
20240419,164400,690543250,7670,7670,7670,7670,0
|
|
20240419,164300,690543250,7670,7670,7670,7670,0
|
|
20240419,164200,690543250,7670,7670,7670,7670,0
|
|
20240419,164100,690543250,7670,7670,7670,7670,0
|
|
20240419,164000,690543250,7670,7670,7670,7670,0
|
|
20240419,163900,690543250,7670,7670,7670,7670,0
|
|
20240419,163800,690543250,7670,7670,7670,7670,0
|
|
20240419,163700,690543250,7670,7670,7670,7670,0
|
|
20240419,163600,690543250,7670,7670,7670,7670,0
|
|
20240419,163500,690543250,7670,7670,7670,7670,0
|
|
20240419,163400,690543250,7670,7670,7670,7670,0
|
|
20240419,163300,690543250,7670,7670,7670,7670,0
|
|
20240419,163200,690543250,7670,7670,7670,7670,0
|
|
20240419,163100,690543250,7670,7670,7670,7670,0
|
|
20240419,163000,690543250,7670,7670,7670,7670,0
|
|
20240419,162900,690543250,7670,7670,7670,7670,0
|
|
20240419,162800,690543250,7670,7670,7670,7670,0
|
|
20240419,162700,690543250,7670,7670,7670,7670,0
|
|
20240419,162600,690543250,7670,7670,7670,7670,0
|
|
20240419,162500,690543250,7670,7670,7670,7670,0
|
|
20240419,162400,690543250,7670,7670,7670,7670,0
|
|
20240419,162300,690543250,7670,7670,7670,7670,0
|
|
20240419,162200,690543250,7670,7670,7670,7670,0
|
|
20240419,162100,690543250,7670,7670,7670,7670,0
|
|
20240419,162000,690543250,7670,7670,7670,7670,4294
|
|
20240419,161900,690543250,7670,7670,7670,7670,0
|
|
20240419,161800,690543250,7670,7670,7670,7670,0
|
|
20240419,161700,690543250,7670,7670,7670,7670,0
|
|
20240419,161600,690543250,7670,7670,7670,7670,0
|
|
20240419,161500,690543250,7670,7670,7670,7670,0
|
|
20240419,161400,690543250,7670,7670,7670,7670,0
|
|
20240419,161300,690543250,7670,7670,7670,7670,0
|
|
20240419,161200,690543250,7670,7670,7670,7670,0
|
|
20240419,161100,690543250,7670,7670,7670,7670,0
|
|
20240419,161000,690543250,7670,7670,7670,7670,0
|
|
20240419,160900,690543250,7670,7670,7670,7670,0
|
|
20240419,160800,690543250,7670,7670,7670,7670,0
|
|
20240419,160700,690543250,7670,7670,7670,7670,0
|
|
20240419,160600,690543250,7670,7670,7670,7670,0
|
|
20240419,160500,690543250,7670,7670,7670,7670,0
|
|
20240419,160400,690543250,7670,7670,7670,7670,0
|
|
20240419,160300,690543250,7670,7670,7670,7670,0
|
|
20240419,160200,690543250,7670,7670,7670,7670,0
|
|
20240419,160100,690543250,7670,7670,7670,7670,0
|
|
20240419,160000,690543250,7670,7670,7670,7670,0
|
|
20240419,155900,690543250,7670,7670,7670,7670,0
|
|
20240419,155800,690543250,7670,7670,7670,7670,0
|
|
20240419,155700,690543250,7670,7670,7670,7670,0
|
|
20240419,155600,690543250,7670,7670,7670,7670,0
|
|
20240419,155500,690543250,7670,7670,7670,7670,0
|
|
20240419,155400,690543250,7670,7670,7670,7670,0
|
|
20240419,155300,690543250,7670,7670,7670,7670,0
|
|
20240419,155200,690543250,7670,7670,7670,7670,0
|
|
20240419,155100,690543250,7670,7670,7670,7670,0
|
|
20240419,155000,690543250,7670,7670,7670,7670,4294
|
|
20240419,154900,690543250,7670,7670,7670,7670,0
|
|
20240419,154800,690543250,7670,7670,7670,7670,0
|
|
20240419,154700,690543250,7670,7670,7670,7670,0
|
|
20240419,154600,690543250,7670,7670,7670,7670,0
|
|
20240419,154500,690543250,7670,7670,7670,7670,0
|
|
20240419,154400,690543250,7670,7670,7670,7670,0
|
|
20240419,154300,690543250,7670,7670,7670,7670,0
|
|
20240419,154200,690543250,7670,7670,7670,7670,0
|
|
20240419,154100,690543250,7670,7670,7670,7670,0
|
|
20240419,154000,690543250,7670,7670,7670,7670,0
|
|
20240419,153900,690543250,7670,7670,7670,7670,0
|
|
20240419,153800,690543250,7670,7670,7670,7670,0
|
|
20240419,153700,690543250,7670,7670,7670,7670,0
|
|
20240419,153600,690543250,7670,7670,7670,7670,0
|
|
20240419,153500,690543250,7670,7670,7670,7670,0
|
|
20240419,153400,690543250,7670,7670,7670,7670,0
|
|
20240419,153300,690543250,7670,7670,7670,7670,0
|
|
20240419,153200,690543250,7670,7670,7670,7670,0
|
|
20240419,153100,690543250,7670,7670,7670,7670,0
|
|
20240419,153000,690543250,7670,7670,7670,7670,4294
|
|
20240419,152900,657608270,7590,7590,7590,7590,0
|
|
20240419,152800,657608270,7590,7590,7590,7590,0
|
|
20240419,152700,657608270,7590,7590,7590,7590,0
|
|
20240419,152600,657608270,7590,7590,7590,7590,0
|
|
20240419,152500,657608270,7590,7590,7590,7590,0
|
|
20240419,152400,657608270,7590,7590,7590,7590,0
|
|
20240419,152300,657608270,7590,7590,7590,7590,0
|
|
20240419,152200,657608270,7590,7590,7590,7590,0
|
|
20240419,152100,657608270,7590,7590,7590,7590,0
|
|
20240419,152000,657608270,7590,7590,7590,7590,0
|
|
20240419,151900,657608270,7590,7610,7620,7570,745
|
|
20240419,151800,651949270,7620,7610,7620,7610,486
|
|
20240419,151700,648250690,7610,7610,7610,7610,1
|
|
20240419,151600,648243080,7600,7590,7600,7570,565
|
|
20240419,151500,643956630,7590,7590,7590,7590,5
|
|
20240419,151400,643918680,7590,7590,7590,7590,0
|
|
20240419,151300,643918680,7590,7600,7600,7580,144
|
|
20240419,151200,642826680,7600,7590,7600,7590,51
|
|
20240419,151100,642439580,7590,7580,7590,7580,2
|
|
20240419,151000,642424410,7590,7600,7600,7590,4
|
|
20240419,150900,642394040,7600,7600,7600,7600,30
|
|
20240419,150800,642166040,7610,7610,7610,7610,0
|
|
20240419,150700,642166040,7610,7610,7610,7610,0
|
|
20240419,150600,642166040,7610,7600,7610,7600,110
|
|
20240419,150500,641329240,7610,7600,7610,7600,4
|
|
20240419,150400,641298830,7610,7610,7610,7610,1
|
|
20240419,150300,641291220,7600,7600,7600,7600,10
|
|
20240419,150200,641215220,7610,7600,7610,7580,115
|
|
20240419,150100,640343130,7600,7600,7600,7600,50
|
|
20240419,150000,639963130,7610,7600,7610,7600,1337
|
|
20240419,145900,629794270,7590,7590,7590,7590,50
|
|
20240419,145800,629414770,7600,7590,7600,7580,608
|
|
20240419,145700,624805980,7590,7590,7590,7590,15
|
|
20240419,145600,624692130,7590,7590,7590,7590,2
|
|
20240419,145500,624676950,7590,7590,7590,7590,26
|
|
20240419,145400,624479610,7600,7600,7600,7600,2
|
|
20240419,145300,624464410,7600,7600,7600,7600,16
|
|
20240419,145200,624342810,7600,7600,7600,7600,106
|
|
20240419,145100,623537210,7600,7600,7600,7600,20
|
|
20240419,145000,623385210,7600,7600,7600,7600,105
|
|
20240419,144900,622587210,7580,7600,7600,7580,51
|
|
20240419,144800,622200610,7600,7590,7600,7590,20
|
|
20240419,144700,622048800,7590,7580,7590,7580,24
|
|
20240419,144600,621866650,7590,7590,7590,7590,27
|
|
20240419,144500,621661720,7580,7580,7580,7580,1
|
|
20240419,144400,621654140,7590,7580,7590,7580,19
|
|
20240419,144300,621509940,7580,7580,7580,7580,0
|
|
20240419,144200,621509940,7580,7580,7580,7570,69
|
|
20240419,144100,620987220,7580,7580,7580,7580,11
|
|
20240419,144000,620903840,7590,7590,7590,7590,42
|
|
20240419,143900,620585060,7590,7590,7590,7590,1
|
|
20240419,143800,620577470,7580,7570,7580,7570,218
|
|
20240419,143700,618925730,7580,7580,7580,7580,11
|
|
20240419,143600,618842350,7540,7580,7580,7540,66
|
|
20240419,143500,618344070,7580,7580,7580,7580,1
|
|
20240419,143400,618336490,7530,7540,7540,7530,810
|
|
20240419,143300,612236580,7590,7590,7590,7580,23
|
|
20240419,143200,612062090,7590,7590,7590,7590,22
|
|
20240419,143100,611895110,7580,7580,7580,7580,200
|
|
20240419,143000,610379110,7580,7590,7590,7580,47
|
|
20240419,142900,610022650,7580,7580,7580,7580,0
|
|
20240419,142800,610022650,7580,7540,7580,7540,3
|
|
20240419,142700,609999950,7600,7600,7600,7600,40
|
|
20240419,142600,609695950,7540,7540,7540,7540,500
|
|
20240419,142500,605925950,7550,7550,7550,7550,500
|
|
20240419,142400,602150950,7600,7600,7600,7600,4
|
|
20240419,142300,602120550,7550,7550,7550,7550,0
|
|
20240419,142200,602120550,7550,7550,7550,7550,0
|
|
20240419,142100,602120550,7550,7550,7550,7550,1000
|
|
20240419,142000,594570550,7550,7570,7570,7550,2
|
|
20240419,141900,594555430,7600,7600,7600,7600,0
|
|
20240419,141800,594555430,7600,7600,7600,7600,0
|
|
20240419,141700,594555430,7600,7600,7600,7600,3
|
|
20240419,141600,594532630,7550,7550,7550,7550,0
|
|
20240419,141500,594532630,7550,7550,7550,7550,4
|
|
20240419,141400,594502430,7600,7600,7600,7600,1
|
|
20240419,141300,594494830,7550,7550,7560,7550,1081
|
|
20240419,141200,586332950,7560,7580,7580,7560,852
|
|
20240419,141100,579889540,7600,7610,7610,7600,6
|
|
20240419,141000,579843930,7600,7600,7600,7600,0
|
|
20240419,140900,579843930,7600,7590,7600,7590,561
|
|
20240419,140800,575580950,7600,7600,7600,7600,0
|
|
20240419,140700,575580950,7600,7600,7600,7600,4
|
|
20240419,140600,575550550,7590,7590,7590,7590,200
|
|
20240419,140500,574032550,7600,7600,7600,7600,1
|
|
20240419,140400,574024950,7590,7590,7590,7590,10
|
|
20240419,140300,573949050,7590,7590,7590,7590,3
|
|
20240419,140200,573926280,7580,7580,7580,7580,10
|
|
20240419,140100,573850480,7590,7590,7590,7590,0
|
|
20240419,140000,573850480,7590,7590,7590,7590,13
|
|
20240419,135900,573751810,7580,7580,7580,7580,20
|
|
20240419,135800,573600210,7590,7590,7590,7590,0
|
|
20240419,135700,573600210,7590,7590,7590,7590,2
|
|
20240419,135600,573585030,7590,7580,7590,7580,179
|
|
20240419,135500,572228150,7580,7580,7580,7580,0
|
|
20240419,135400,572228150,7580,7580,7580,7580,0
|
|
20240419,135300,572228150,7580,7580,7580,7580,0
|
|
20240419,135200,572228150,7580,7580,7580,7580,17
|
|
20240419,135100,572099290,7580,7580,7580,7580,1
|
|
20240419,135000,572091710,7560,7570,7570,7560,455
|
|
20240419,134900,568648070,7570,7570,7570,7570,0
|
|
20240419,134800,568648070,7570,7580,7580,7570,22
|
|
20240419,134700,568481520,7560,7560,7560,7560,0
|
|
20240419,134600,568481520,7560,7560,7560,7560,0
|
|
20240419,134500,568481520,7560,7560,7560,7560,0
|
|
20240419,134400,568481520,7560,7560,7560,7560,0
|
|
20240419,134300,568481520,7560,7570,7570,7560,241
|
|
20240419,134200,566659550,7580,7580,7580,7580,0
|
|
20240419,134100,566659550,7580,7580,7580,7580,0
|
|
20240419,134000,566659550,7580,7580,7580,7580,3
|
|
20240419,133900,566636810,7580,7580,7580,7580,57
|
|
20240419,133800,566204750,7580,7580,7580,7580,0
|
|
20240419,133700,566204750,7580,7580,7580,7580,0
|
|
20240419,133600,566204750,7580,7580,7580,7580,0
|
|
20240419,133500,566204750,7580,7580,7580,7580,0
|
|
20240419,133400,566204750,7580,7580,7580,7580,16
|
|
20240419,133300,566083470,7580,7580,7580,7580,42
|
|
20240419,133200,565765110,7580,7570,7580,7570,120
|
|
20240419,133100,564855790,7580,7570,7580,7570,448
|
|
20240419,133000,561464330,7570,7570,7570,7570,10
|
|
20240419,132900,561388630,7570,7570,7570,7570,0
|
|
20240419,132800,561388630,7570,7570,7570,7570,194
|
|
20240419,132700,559920050,7530,7530,7530,7530,94
|
|
20240419,132600,559212230,7530,7560,7560,7530,570
|
|
20240419,132500,554919100,7530,7530,7530,7530,0
|
|
20240419,132400,554919100,7530,7570,7570,7530,526
|
|
20240419,132300,550957280,7530,7530,7530,7530,400
|
|
20240419,132200,547945280,7530,7550,7550,7530,700
|
|
20240419,132100,542674260,7550,7550,7550,7530,1101
|
|
20240419,132000,534380960,7550,7570,7570,7550,1470
|
|
20240419,131900,523280410,7570,7570,7570,7570,228
|
|
20240419,131800,521554450,7570,7570,7570,7570,0
|
|
20240419,131700,521554450,7570,7570,7570,7570,0
|
|
20240419,131600,521554450,7570,7570,7570,7570,0
|
|
20240419,131500,521554450,7570,7570,7570,7570,1
|
|
20240419,131400,521546880,7560,7570,7570,7560,92
|
|
20240419,131300,520851300,7580,7580,7580,7580,0
|
|
20240419,131200,520851300,7580,7580,7580,7580,0
|
|
20240419,131100,520851300,7580,7580,7580,7580,32
|
|
20240419,131000,520608740,7560,7570,7580,7560,311
|
|
20240419,130900,518256010,7580,7580,7580,7580,0
|
|
20240419,130800,518256010,7580,7580,7580,7580,0
|
|
20240419,130700,518256010,7580,7580,7580,7580,24
|
|
20240419,130600,518074090,7590,7590,7590,7590,82
|
|
20240419,130500,517451710,7590,7590,7590,7590,0
|
|
20240419,130400,517451710,7590,7590,7590,7580,1011
|
|
20240419,130300,509787220,7600,7600,7600,7600,40
|
|
20240419,130200,509483220,7600,7600,7600,7600,50
|
|
20240419,130100,509103220,7600,7590,7600,7590,36
|
|
20240419,130000,508829630,7600,7590,7600,7590,12
|
|
20240419,125900,508738540,7590,7590,7590,7580,542
|
|
20240419,125800,504629810,7590,7580,7590,7580,130
|
|
20240419,125700,503643610,7580,7580,7580,7580,90
|
|
20240419,125600,502961410,7580,7580,7580,7580,2
|
|
20240419,125500,502946250,7580,7580,7580,7580,135
|
|
20240419,125400,501922950,7570,7570,7570,7570,42
|
|
20240419,125300,501605010,7570,7570,7570,7570,11
|
|
20240419,125200,501521740,7570,7570,7570,7570,60
|
|
20240419,125100,501067540,7570,7570,7570,7570,0
|
|
20240419,125000,501067540,7570,7570,7570,7570,0
|
|
20240419,124900,501067540,7570,7570,7570,7570,0
|
|
20240419,124800,501067540,7570,7570,7570,7570,0
|
|
20240419,124700,501067540,7570,7570,7570,7570,4
|
|
20240419,124600,501037260,7560,7560,7560,7560,46
|
|
20240419,124500,500689500,7580,7580,7580,7580,0
|
|
20240419,124400,500689500,7580,7580,7580,7580,0
|
|
20240419,124300,500689500,7580,7580,7580,7580,0
|
|
20240419,124200,500689500,7580,7580,7580,7580,0
|
|
20240419,124100,500689500,7580,7580,7580,7580,0
|
|
20240419,124000,500689500,7580,7580,7580,7580,0
|
|
20240419,123900,500689500,7580,7580,7580,7580,0
|
|
20240419,123800,500689500,7580,7580,7580,7580,0
|
|
20240419,123700,500689500,7580,7580,7580,7580,0
|
|
20240419,123600,500689500,7580,7580,7580,7580,1
|
|
20240419,123500,500681920,7580,7560,7580,7560,722
|
|
20240419,123400,495222380,7560,7570,7570,7560,49
|
|
20240419,123300,494851930,7570,7570,7570,7570,207
|
|
20240419,123200,493284940,7580,7580,7580,7580,4
|
|
20240419,123100,493254620,7580,7580,7580,7580,1
|
|
20240419,123000,493247040,7570,7570,7570,7570,132
|
|
20240419,122900,492247800,7570,7570,7570,7570,21
|
|
20240419,122800,492088830,7570,7570,7570,7570,8
|
|
20240419,122700,492028270,7570,7570,7570,7570,4
|
|
20240419,122600,491997990,7570,7570,7570,7570,501
|
|
20240419,122500,488205420,7560,7560,7560,7560,0
|
|
20240419,122400,488205420,7560,7560,7560,7560,2
|
|
20240419,122300,488190300,7560,7560,7560,7560,2
|
|
20240419,122200,488175180,7570,7570,7570,7570,15
|
|
20240419,122100,488061630,7560,7560,7560,7560,0
|
|
20240419,122000,488061630,7560,7560,7560,7560,80
|
|
20240419,121900,487456830,7560,7560,7560,7560,12
|
|
20240419,121800,487366110,7550,7550,7550,7550,0
|
|
20240419,121700,487366110,7550,7550,7550,7550,412
|
|
20240419,121600,484255510,7550,7560,7560,7550,71
|
|
20240419,121500,483718910,7560,7560,7560,7560,185
|
|
20240419,121400,482320310,7570,7570,7570,7570,0
|
|
20240419,121300,482320310,7570,7570,7570,7570,13
|
|
20240419,121200,482221900,7560,7560,7560,7560,144
|
|
20240419,121100,481133260,7560,7550,7560,7550,135
|
|
20240419,121000,480113740,7550,7550,7550,7550,26
|
|
20240419,120900,479917440,7550,7540,7550,7540,263
|
|
20240419,120800,477932720,7540,7530,7540,7530,170
|
|
20240419,120700,476651230,7530,7530,7530,7530,154
|
|
20240419,120600,475491610,7520,7520,7520,7520,896
|
|
20240419,120500,468753690,7530,7530,7530,7530,0
|
|
20240419,120400,468753690,7530,7530,7530,7530,22
|
|
20240419,120300,468588030,7510,7510,7510,7510,0
|
|
20240419,120200,468588030,7510,7510,7510,7510,0
|
|
20240419,120100,468588030,7510,7510,7510,7510,15
|
|
20240419,120000,468475380,7510,7520,7520,7510,95
|
|
20240419,115900,467761900,7500,7500,7500,7500,0
|
|
20240419,115800,467761900,7500,7500,7500,7500,0
|
|
20240419,115700,467761900,7500,7500,7500,7500,0
|
|
20240419,115600,467761900,7500,7500,7500,7500,0
|
|
20240419,115500,467761900,7500,7500,7500,7500,0
|
|
20240419,115400,467761900,7500,7500,7500,7500,0
|
|
20240419,115300,467761900,7500,7530,7530,7500,7
|
|
20240419,115200,467709240,7540,7530,7540,7530,41
|
|
20240419,115100,467400230,7510,7510,7510,7510,298
|
|
20240419,115000,465162250,7510,7510,7510,7510,10
|
|
20240419,114900,465087150,7510,7510,7510,7510,105
|
|
20240419,114800,464298600,7500,7510,7510,7500,320
|
|
20240419,114700,461898020,7510,7500,7510,7500,20
|
|
20240419,114600,461747980,7510,7510,7510,7510,6
|
|
20240419,114500,461702920,7520,7520,7520,7520,12
|
|
20240419,114400,461612680,7520,7520,7520,7520,0
|
|
20240419,114300,461612680,7520,7520,7520,7520,8
|
|
20240419,114200,461552520,7500,7500,7500,7500,0
|
|
20240419,114100,461552520,7500,7510,7510,7500,862
|
|
20240419,114000,455083270,7520,7530,7530,7520,57
|
|
20240419,113900,454654610,7530,7530,7530,7530,11
|
|
20240419,113800,454571780,7540,7540,7540,7540,2
|
|
20240419,113700,454556700,7510,7510,7510,7510,81
|
|
20240419,113600,453948390,7510,7510,7510,7510,32
|
|
20240419,113500,453708070,7510,7510,7510,7510,6
|
|
20240419,113400,453663010,7490,7490,7490,7490,0
|
|
20240419,113300,453663010,7490,7490,7490,7490,0
|
|
20240419,113200,453663010,7490,7490,7490,7490,0
|
|
20240419,113100,453663010,7490,7490,7490,7490,0
|
|
20240419,113000,453663010,7490,7500,7500,7490,160
|
|
20240419,112900,452464400,7550,7550,7550,7550,0
|
|
20240419,112800,452464400,7550,7520,7550,7520,174
|
|
20240419,112700,451154690,7510,7510,7510,7510,1
|
|
20240419,112600,451147180,7490,7520,7520,7490,156
|
|
20240419,112500,449978460,7490,7520,7520,7490,506
|
|
20240419,112400,446187650,7520,7520,7520,7490,224
|
|
20240419,112300,444509540,7500,7500,7500,7500,126
|
|
20240419,112200,443564540,7500,7500,7520,7500,797
|
|
20240419,112100,437586900,7500,7500,7500,7500,147
|
|
20240419,112000,436484400,7500,7500,7500,7500,113
|
|
20240419,111900,435636900,7490,7520,7530,7490,3130
|
|
20240419,111800,412158780,7520,7530,7530,7520,226
|
|
20240419,111700,410459060,7530,7540,7540,7530,238
|
|
20240419,111600,408666540,7530,7530,7530,7530,40
|
|
20240419,111500,408365340,7540,7540,7540,7540,22
|
|
20240419,111400,408199460,7580,7580,7580,7580,0
|
|
20240419,111300,408199460,7580,7570,7580,7570,30
|
|
20240419,111200,407972270,7580,7570,7580,7570,200
|
|
20240419,111100,406457060,7510,7540,7540,7510,1500
|
|
20240419,111000,395169500,7540,7540,7540,7540,0
|
|
20240419,110900,395169500,7540,7540,7540,7540,745
|
|
20240419,110800,389552200,7530,7540,7540,7530,83
|
|
20240419,110700,388927200,7540,7530,7540,7520,590
|
|
20240419,110600,384488900,7530,7550,7550,7520,2745
|
|
20240419,110500,363806800,7570,7570,7570,7570,0
|
|
20240419,110400,363806800,7570,7570,7570,7570,319
|
|
20240419,110300,361391970,7570,7570,7570,7570,50
|
|
20240419,110200,361013470,7550,7590,7590,7550,8402
|
|
20240419,110100,297459000,7590,7600,7600,7590,579
|
|
20240419,110000,293060600,7600,7600,7600,7600,0
|
|
20240419,105900,293060600,7600,7600,7600,7600,0
|
|
20240419,105800,293060600,7600,7600,7600,7600,18
|
|
20240419,105700,292923800,7600,7610,7610,7600,300
|
|
20240419,105600,290643570,7600,7600,7600,7600,0
|
|
20240419,105500,290643570,7600,7610,7610,7600,436
|
|
20240419,105400,287329960,7610,7610,7610,7610,1
|
|
20240419,105300,287322350,7650,7650,7650,7650,0
|
|
20240419,105200,287322350,7650,7650,7650,7650,0
|
|
20240419,105100,287322350,7650,7650,7650,7650,7
|
|
20240419,105000,287268800,7650,7650,7650,7650,3
|
|
20240419,104900,287245850,7590,7620,7620,7590,2290
|
|
20240419,104800,269825530,7620,7620,7620,7620,69
|
|
20240419,104700,269299750,7620,7620,7620,7620,0
|
|
20240419,104600,269299750,7620,7640,7650,7620,16
|
|
20240419,104500,269177650,7630,7630,7630,7630,0
|
|
20240419,104400,269177650,7630,7640,7640,7630,200
|
|
20240419,104300,267650250,7640,7640,7640,7640,0
|
|
20240419,104200,267650250,7640,7650,7650,7640,41
|
|
20240419,104100,267336620,7650,7660,7660,7650,73
|
|
20240419,104000,266778150,7660,7660,7670,7660,679
|
|
20240419,103900,261576900,7670,7670,7670,7670,0
|
|
20240419,103800,261576900,7670,7670,7670,7660,165
|
|
20240419,103700,260312890,7670,7670,7670,7670,0
|
|
20240419,103600,260312890,7670,7670,7670,7670,10
|
|
20240419,103500,260236190,7650,7650,7650,7650,200
|
|
20240419,103400,258706190,7650,7650,7650,7650,0
|
|
20240419,103300,258706190,7650,7650,7650,7650,1
|
|
20240419,103200,258698540,7650,7650,7650,7650,0
|
|
20240419,103100,258698540,7650,7650,7650,7650,0
|
|
20240419,103000,258698540,7650,7660,7660,7650,1860
|
|
20240419,102900,244457090,7660,7670,7670,7660,155
|
|
20240419,102800,243268790,7660,7660,7660,7660,125
|
|
20240419,102700,242311290,7660,7660,7660,7660,0
|
|
20240419,102600,242311290,7660,7660,7660,7660,127
|
|
20240419,102500,241338470,7670,7670,7670,7670,0
|
|
20240419,102400,241338470,7670,7670,7670,7670,770
|
|
20240419,102300,235432570,7680,7680,7680,7680,371
|
|
20240419,102200,232583290,7680,7680,7680,7680,40
|
|
20240419,102100,232276090,7690,7700,7700,7690,591
|
|
20240419,102000,227731290,7690,7690,7690,7690,1
|
|
20240419,101900,227723600,7690,7690,7690,7690,109
|
|
20240419,101800,226885390,7680,7680,7680,7680,0
|
|
20240419,101700,226885390,7680,7680,7680,7680,0
|
|
20240419,101600,226885390,7680,7690,7690,7680,50
|
|
20240419,101500,226501120,7700,7710,7710,7700,1795
|
|
20240419,101400,212666650,7710,7710,7710,7710,0
|
|
20240419,101300,212666650,7710,7710,7710,7710,5
|
|
20240419,101200,212628100,7710,7710,7710,7710,0
|
|
20240419,101100,212628100,7710,7710,7710,7710,0
|
|
20240419,101000,212628100,7710,7710,7710,7710,28
|
|
20240419,100900,212412220,7710,7710,7710,7710,0
|
|
20240419,100800,212412220,7710,7710,7710,7710,1
|
|
20240419,100700,212404510,7710,7710,7710,7710,0
|
|
20240419,100600,212404510,7710,7710,7710,7710,0
|
|
20240419,100500,212404510,7710,7710,7710,7710,1
|
|
20240419,100400,212396800,7700,7700,7700,7700,0
|
|
20240419,100300,212396800,7700,7700,7700,7700,0
|
|
20240419,100200,212396800,7700,7700,7700,7700,9
|
|
20240419,100100,212327500,7700,7700,7700,7700,21
|
|
20240419,100000,212165800,7710,7710,7710,7710,0
|
|
20240419,095900,212165800,7710,7710,7710,7710,0
|
|
20240419,095800,212165800,7710,7710,7710,7710,0
|
|
20240419,095700,212165800,7710,7700,7710,7700,41
|
|
20240419,095600,211849970,7700,7700,7700,7700,2
|
|
20240419,095500,211834570,7700,7700,7700,7700,1
|
|
20240419,095400,211826870,7700,7700,7700,7700,4
|
|
20240419,095300,211796070,7700,7680,7700,7680,111
|
|
20240419,095200,210941390,7700,7700,7700,7700,204
|
|
20240419,095100,209370590,7700,7690,7700,7690,393
|
|
20240419,095000,206346570,7670,7670,7690,7670,16
|
|
20240419,094900,206223570,7690,7690,7690,7690,549
|
|
20240419,094800,202001760,7690,7660,7690,7660,351
|
|
20240419,094700,199304100,7660,7660,7660,7660,1
|
|
20240419,094600,199296440,7660,7680,7680,7660,665
|
|
20240419,094500,194189460,7670,7650,7670,7650,1840
|
|
20240419,094400,180094880,7650,7650,7650,7650,61
|
|
20240419,094300,179628230,7620,7620,7620,7620,60
|
|
20240419,094200,179171030,7620,7620,7620,7620,0
|
|
20240419,094100,179171030,7620,7620,7620,7620,707
|
|
20240419,094000,173783690,7620,7620,7620,7620,30
|
|
20240419,093900,173555090,7620,7620,7620,7620,26
|
|
20240419,093800,173356970,7610,7650,7650,7610,272
|
|
20240419,093700,171276290,7650,7650,7650,7650,0
|
|
20240419,093600,171276290,7650,7650,7650,7650,0
|
|
20240419,093500,171276290,7650,7650,7650,7600,68
|
|
20240419,093400,170759090,7580,7650,7650,7580,6123
|
|
20240419,093300,124249060,7650,7650,7650,7650,79
|
|
20240419,093200,123644710,7640,7650,7650,7640,71
|
|
20240419,093100,123102170,7640,7650,7650,7640,274
|
|
20240419,093000,121006550,7640,7640,7640,7640,0
|
|
20240419,092900,121006550,7640,7640,7640,7640,0
|
|
20240419,092800,121006550,7640,7640,7640,7640,0
|
|
20240419,092700,121006550,7640,7660,7660,7640,534
|
|
20240419,092600,116926750,7650,7660,7660,7640,350
|
|
20240419,092500,114249370,7660,7650,7660,7650,74
|
|
20240419,092400,113683070,7640,7640,7640,7640,0
|
|
20240419,092300,113683070,7640,7600,7640,7600,75
|
|
20240419,092200,113111950,7640,7610,7650,7600,590
|
|
20240419,092100,108622830,7650,7610,7650,7610,4
|
|
20240419,092000,108592310,7670,7630,7670,7590,2182
|
|
20240419,091900,91991300,7680,7710,7710,7600,6014
|
|
20240419,091800,46165100,7670,7710,7710,7670,120
|
|
20240419,091700,45243500,7710,7670,7710,7670,3
|
|
20240419,091600,45220410,7710,7670,7710,7670,95
|
|
20240419,091500,44491680,7710,7670,7710,7670,5
|
|
20240419,091400,44453250,7670,7710,7710,7670,52
|
|
20240419,091300,44053910,7680,7680,7680,7680,0
|
|
20240419,091200,44053910,7680,7710,7710,7680,44
|
|
20240419,091100,43715030,7750,7750,7750,7750,0
|
|
20240419,091000,43715030,7750,7680,7760,7660,953
|
|
20240419,090900,36410090,7690,7730,7730,7690,372
|
|
20240419,090800,33545350,7730,7740,7760,7730,2645
|
|
20240419,090700,13098570,7780,7780,7780,7780,30
|
|
20240419,090600,12865170,7790,7790,7790,7790,0
|
|
20240419,090500,12865170,7790,7790,7790,7790,152
|
|
20240419,090400,11681090,7780,7770,7780,7770,699
|
|
20240419,090300,6243870,7780,7760,7780,7740,41
|
|
20240419,090200,5926430,7760,7760,7760,7760,1
|
|
20240419,090100,5918670,7710,7720,7720,7710,139
|
|
20240419,090000,4846950,7730,7770,7790,7730,624
|