631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240419,192800,1333144045,4140,4140,4140,4140,2422
|
|
20240419,192700,1333144045,4140,4140,4140,4140,0
|
|
20240419,192600,1333144045,4140,4140,4140,4140,0
|
|
20240419,192500,1333144045,4140,4140,4140,4140,0
|
|
20240419,192400,1333144045,4140,4140,4140,4140,0
|
|
20240419,192300,1333144045,4140,4140,4140,4140,0
|
|
20240419,192200,1333144045,4140,4140,4140,4140,0
|
|
20240419,192100,1333144045,4140,4140,4140,4140,0
|
|
20240419,192000,1333144045,4140,4140,4140,4140,0
|
|
20240419,191900,1333144045,4140,4140,4140,4140,0
|
|
20240419,191800,1333144045,4140,4140,4140,4140,0
|
|
20240419,191700,1333144045,4140,4140,4140,4140,0
|
|
20240419,191600,1333144045,4140,4140,4140,4140,0
|
|
20240419,191500,1333144045,4140,4140,4140,4140,0
|
|
20240419,191400,1333144045,4140,4140,4140,4140,0
|
|
20240419,191300,1333144045,4140,4140,4140,4140,0
|
|
20240419,191200,1333144045,4140,4140,4140,4140,0
|
|
20240419,191100,1333144045,4140,4140,4140,4140,0
|
|
20240419,191000,1333144045,4140,4140,4140,4140,0
|
|
20240419,190900,1333144045,4140,4140,4140,4140,0
|
|
20240419,190800,1333144045,4140,4140,4140,4140,0
|
|
20240419,190700,1333144045,4140,4140,4140,4140,0
|
|
20240419,190600,1333144045,4140,4140,4140,4140,0
|
|
20240419,190500,1333144045,4140,4140,4140,4140,0
|
|
20240419,190400,1333144045,4140,4140,4140,4140,0
|
|
20240419,190300,1333144045,4140,4140,4140,4140,0
|
|
20240419,190200,1333144045,4140,4140,4140,4140,0
|
|
20240419,190100,1333144045,4140,4140,4140,4140,0
|
|
20240419,190000,1333144045,4140,4140,4140,4140,0
|
|
20240419,185900,1333144045,4140,4140,4140,4140,0
|
|
20240419,185800,1333144045,4140,4140,4140,4140,2422
|
|
20240419,185700,1333144045,4140,4140,4140,4140,0
|
|
20240419,185600,1333144045,4140,4140,4140,4140,0
|
|
20240419,185500,1333144045,4140,4140,4140,4140,0
|
|
20240419,185400,1333144045,4140,4140,4140,4140,0
|
|
20240419,185300,1333144045,4140,4140,4140,4140,0
|
|
20240419,185200,1333144045,4140,4140,4140,4140,0
|
|
20240419,185100,1333144045,4140,4140,4140,4140,0
|
|
20240419,185000,1333144045,4140,4140,4140,4140,0
|
|
20240419,184900,1333144045,4140,4140,4140,4140,0
|
|
20240419,184800,1333144045,4140,4140,4140,4140,0
|
|
20240419,184700,1333144045,4140,4140,4140,4140,0
|
|
20240419,184600,1333144045,4140,4140,4140,4140,0
|
|
20240419,184500,1333144045,4140,4140,4140,4140,0
|
|
20240419,184400,1333144045,4140,4140,4140,4140,0
|
|
20240419,184300,1333144045,4140,4140,4140,4140,0
|
|
20240419,184200,1333144045,4140,4140,4140,4140,0
|
|
20240419,184100,1333144045,4140,4140,4140,4140,0
|
|
20240419,184000,1333144045,4140,4140,4140,4140,0
|
|
20240419,183900,1333144045,4140,4140,4140,4140,0
|
|
20240419,183800,1333144045,4140,4140,4140,4140,0
|
|
20240419,183700,1333144045,4140,4140,4140,4140,0
|
|
20240419,183600,1333144045,4140,4140,4140,4140,0
|
|
20240419,183500,1333144045,4140,4140,4140,4140,0
|
|
20240419,183400,1333144045,4140,4140,4140,4140,0
|
|
20240419,183300,1333144045,4140,4140,4140,4140,0
|
|
20240419,183200,1333144045,4140,4140,4140,4140,0
|
|
20240419,183100,1333144045,4140,4140,4140,4140,0
|
|
20240419,183000,1333144045,4140,4140,4140,4140,0
|
|
20240419,182900,1333144045,4140,4140,4140,4140,0
|
|
20240419,182800,1333144045,4140,4140,4140,4140,2422
|
|
20240419,182700,1333144045,4140,4140,4140,4140,0
|
|
20240419,182600,1333144045,4140,4140,4140,4140,0
|
|
20240419,182500,1333144045,4140,4140,4140,4140,0
|
|
20240419,182400,1333144045,4140,4140,4140,4140,0
|
|
20240419,182300,1333144045,4140,4140,4140,4140,0
|
|
20240419,182200,1333144045,4140,4140,4140,4140,0
|
|
20240419,182100,1333144045,4140,4140,4140,4140,0
|
|
20240419,182000,1333144045,4140,4140,4140,4140,0
|
|
20240419,181900,1333144045,4140,4140,4140,4140,0
|
|
20240419,181800,1333144045,4140,4140,4140,4140,0
|
|
20240419,181700,1333144045,4140,4140,4140,4140,0
|
|
20240419,181600,1333144045,4140,4140,4140,4140,0
|
|
20240419,181500,1333144045,4140,4140,4140,4140,0
|
|
20240419,181400,1333144045,4140,4140,4140,4140,0
|
|
20240419,181300,1333144045,4140,4140,4140,4140,0
|
|
20240419,181200,1333144045,4140,4140,4140,4140,0
|
|
20240419,181100,1333144045,4140,4140,4140,4140,0
|
|
20240419,181000,1333144045,4140,4140,4140,4140,0
|
|
20240419,180900,1333144045,4140,4140,4140,4140,0
|
|
20240419,180800,1333144045,4140,4140,4140,4140,0
|
|
20240419,180700,1333144045,4140,4140,4140,4140,0
|
|
20240419,180600,1333144045,4140,4140,4140,4140,0
|
|
20240419,180500,1333144045,4140,4140,4140,4140,0
|
|
20240419,180400,1333144045,4140,4140,4140,4140,0
|
|
20240419,180300,1333144045,4140,4140,4140,4140,0
|
|
20240419,180200,1333144045,4140,4140,4140,4140,0
|
|
20240419,180100,1333144045,4140,4140,4140,4140,0
|
|
20240419,180000,1333144045,4140,4140,4140,4140,0
|
|
20240419,175900,1333144045,4140,4140,4140,4140,0
|
|
20240419,175800,1333144045,4140,4140,4140,4140,2422
|
|
20240419,175700,1333144045,4140,4140,4140,4140,0
|
|
20240419,175600,1333144045,4140,4140,4140,4140,0
|
|
20240419,175500,1333144045,4140,4140,4140,4140,0
|
|
20240419,175400,1333144045,4140,4140,4140,4140,0
|
|
20240419,175300,1333144045,4140,4140,4140,4140,0
|
|
20240419,175200,1333144045,4140,4140,4140,4140,0
|
|
20240419,175100,1333144045,4140,4140,4140,4140,0
|
|
20240419,175000,1333144045,4140,4140,4140,4140,0
|
|
20240419,174900,1333144045,4140,4140,4140,4140,0
|
|
20240419,174800,1333144045,4140,4140,4140,4140,0
|
|
20240419,174700,1333144045,4140,4140,4140,4140,0
|
|
20240419,174600,1333144045,4140,4140,4140,4140,0
|
|
20240419,174500,1333144045,4140,4140,4140,4140,0
|
|
20240419,174400,1333144045,4140,4140,4140,4140,0
|
|
20240419,174300,1333144045,4140,4140,4140,4140,0
|
|
20240419,174200,1333144045,4140,4140,4140,4140,0
|
|
20240419,174100,1333144045,4140,4140,4140,4140,0
|
|
20240419,174000,1333144045,4140,4140,4140,4140,0
|
|
20240419,173900,1333144045,4140,4140,4140,4140,0
|
|
20240419,173800,1333144045,4140,4140,4140,4140,0
|
|
20240419,173700,1333144045,4140,4140,4140,4140,0
|
|
20240419,173600,1333144045,4140,4140,4140,4140,0
|
|
20240419,173500,1333144045,4140,4140,4140,4140,0
|
|
20240419,173400,1333144045,4140,4140,4140,4140,0
|
|
20240419,173300,1333144045,4140,4140,4140,4140,0
|
|
20240419,173200,1333144045,4140,4140,4140,4140,0
|
|
20240419,173100,1333144045,4140,4140,4140,4140,0
|
|
20240419,173000,1333144045,4140,4140,4140,4140,0
|
|
20240419,172900,1333144045,4140,4140,4140,4140,0
|
|
20240419,172800,1333144045,4140,4140,4140,4140,2422
|
|
20240419,172700,1333144045,4140,4140,4140,4140,0
|
|
20240419,172600,1333144045,4140,4140,4140,4140,0
|
|
20240419,172500,1333144045,4140,4140,4140,4140,0
|
|
20240419,172400,1333144045,4140,4140,4140,4140,0
|
|
20240419,172300,1333144045,4140,4140,4140,4140,0
|
|
20240419,172200,1333144045,4140,4140,4140,4140,0
|
|
20240419,172100,1333144045,4140,4140,4140,4140,0
|
|
20240419,172000,1333144045,4140,4140,4140,4140,0
|
|
20240419,171900,1333144045,4140,4140,4140,4140,0
|
|
20240419,171800,1333144045,4140,4140,4140,4140,0
|
|
20240419,171700,1333144045,4140,4140,4140,4140,0
|
|
20240419,171600,1333144045,4140,4140,4140,4140,0
|
|
20240419,171500,1333144045,4140,4140,4140,4140,0
|
|
20240419,171400,1333144045,4140,4140,4140,4140,0
|
|
20240419,171300,1333144045,4140,4140,4140,4140,0
|
|
20240419,171200,1333144045,4140,4140,4140,4140,0
|
|
20240419,171100,1333144045,4140,4140,4140,4140,0
|
|
20240419,171000,1333144045,4140,4140,4140,4140,0
|
|
20240419,170900,1333144045,4140,4140,4140,4140,0
|
|
20240419,170800,1333144045,4140,4140,4140,4140,0
|
|
20240419,170700,1333144045,4140,4140,4140,4140,0
|
|
20240419,170600,1333144045,4140,4140,4140,4140,0
|
|
20240419,170500,1333144045,4140,4140,4140,4140,0
|
|
20240419,170400,1333144045,4140,4140,4140,4140,0
|
|
20240419,170300,1333144045,4140,4140,4140,4140,0
|
|
20240419,170200,1333144045,4140,4140,4140,4140,0
|
|
20240419,170100,1333144045,4140,4140,4140,4140,0
|
|
20240419,170000,1333144045,4140,4140,4140,4140,0
|
|
20240419,165900,1333144045,4140,4140,4140,4140,0
|
|
20240419,165800,1333144045,4140,4140,4140,4140,2422
|
|
20240419,165700,1333144045,4140,4140,4140,4140,0
|
|
20240419,165600,1333144045,4140,4140,4140,4140,0
|
|
20240419,165500,1333144045,4140,4140,4140,4140,0
|
|
20240419,165400,1333144045,4140,4140,4140,4140,0
|
|
20240419,165300,1333144045,4140,4140,4140,4140,0
|
|
20240419,165200,1333144045,4140,4140,4140,4140,0
|
|
20240419,165100,1333144045,4140,4140,4140,4140,0
|
|
20240419,165000,1333144045,4140,4140,4140,4140,0
|
|
20240419,164900,1333144045,4140,4140,4140,4140,0
|
|
20240419,164800,1333144045,4140,4140,4140,4140,0
|
|
20240419,164700,1333144045,4140,4140,4140,4140,0
|
|
20240419,164600,1333144045,4140,4140,4140,4140,0
|
|
20240419,164500,1333144045,4140,4140,4140,4140,0
|
|
20240419,164400,1333144045,4140,4140,4140,4140,0
|
|
20240419,164300,1333144045,4140,4140,4140,4140,0
|
|
20240419,164200,1333144045,4140,4140,4140,4140,0
|
|
20240419,164100,1333144045,4140,4140,4140,4140,0
|
|
20240419,164000,1333144045,4140,4140,4140,4140,0
|
|
20240419,163900,1333144045,4140,4140,4140,4140,0
|
|
20240419,163800,1333144045,4140,4140,4140,4140,0
|
|
20240419,163700,1333144045,4140,4140,4140,4140,0
|
|
20240419,163600,1333144045,4140,4140,4140,4140,0
|
|
20240419,163500,1333144045,4140,4140,4140,4140,0
|
|
20240419,163400,1333144045,4140,4140,4140,4140,0
|
|
20240419,163300,1333144045,4140,4140,4140,4140,0
|
|
20240419,163200,1333144045,4140,4140,4140,4140,0
|
|
20240419,163100,1333144045,4140,4140,4140,4140,0
|
|
20240419,163000,1333144045,4140,4140,4140,4140,0
|
|
20240419,162900,1333144045,4140,4140,4140,4140,0
|
|
20240419,162800,1333144045,4140,4140,4140,4140,2422
|
|
20240419,162700,1333144045,4140,4140,4140,4140,0
|
|
20240419,162600,1333144045,4140,4140,4140,4140,0
|
|
20240419,162500,1333144045,4140,4140,4140,4140,0
|
|
20240419,162400,1333144045,4140,4140,4140,4140,0
|
|
20240419,162300,1333144045,4140,4140,4140,4140,0
|
|
20240419,162200,1333144045,4140,4140,4140,4140,0
|
|
20240419,162100,1333144045,4140,4140,4140,4140,0
|
|
20240419,162000,1333144045,4140,4140,4140,4140,0
|
|
20240419,161900,1333144045,4140,4140,4140,4140,0
|
|
20240419,161800,1333144045,4140,4140,4140,4140,0
|
|
20240419,161700,1333144045,4140,4140,4140,4140,0
|
|
20240419,161600,1333144045,4140,4140,4140,4140,0
|
|
20240419,161500,1333144045,4140,4140,4140,4140,0
|
|
20240419,161400,1333144045,4140,4140,4140,4140,0
|
|
20240419,161300,1333144045,4140,4140,4140,4140,0
|
|
20240419,161200,1333144045,4140,4140,4140,4140,0
|
|
20240419,161100,1333144045,4140,4140,4140,4140,0
|
|
20240419,161000,1333144045,4140,4140,4140,4140,0
|
|
20240419,160900,1333144045,4140,4140,4140,4140,0
|
|
20240419,160800,1333144045,4140,4140,4140,4140,0
|
|
20240419,160700,1333144045,4140,4140,4140,4140,0
|
|
20240419,160600,1333144045,4140,4140,4140,4140,0
|
|
20240419,160500,1333144045,4140,4140,4140,4140,0
|
|
20240419,160400,1333144045,4140,4140,4140,4140,0
|
|
20240419,160300,1333144045,4140,4140,4140,4140,0
|
|
20240419,160200,1333144045,4140,4140,4140,4140,0
|
|
20240419,160100,1333144045,4140,4140,4140,4140,0
|
|
20240419,160000,1333144045,4140,4140,4140,4140,0
|
|
20240419,155900,1333144045,4140,4140,4140,4140,0
|
|
20240419,155800,1333144045,4140,4140,4140,4140,2422
|
|
20240419,155700,1333144045,4140,4140,4140,4140,0
|
|
20240419,155600,1333144045,4140,4140,4140,4140,0
|
|
20240419,155500,1333144045,4140,4140,4140,4140,0
|
|
20240419,155400,1333144045,4140,4140,4140,4140,0
|
|
20240419,155300,1333144045,4140,4140,4140,4140,0
|
|
20240419,155200,1333144045,4140,4140,4140,4140,0
|
|
20240419,155100,1333144045,4140,4140,4140,4140,0
|
|
20240419,155000,1333144045,4140,4140,4140,4140,0
|
|
20240419,154900,1333144045,4140,4140,4140,4140,0
|
|
20240419,154800,1333144045,4140,4140,4140,4140,0
|
|
20240419,154700,1333144045,4140,4140,4140,4140,0
|
|
20240419,154600,1333144045,4140,4140,4140,4140,0
|
|
20240419,154500,1333144045,4140,4140,4140,4140,0
|
|
20240419,154400,1333144045,4140,4140,4140,4140,0
|
|
20240419,154300,1333144045,4140,4140,4140,4140,0
|
|
20240419,154200,1333144045,4140,4140,4140,4140,0
|
|
20240419,154100,1333144045,4140,4140,4140,4140,0
|
|
20240419,154000,1333144045,4140,4140,4140,4140,0
|
|
20240419,153900,1333144045,4140,4140,4140,4140,0
|
|
20240419,153800,1333144045,4140,4140,4140,4140,0
|
|
20240419,153700,1333144045,4140,4140,4140,4140,0
|
|
20240419,153600,1333144045,4140,4140,4140,4140,0
|
|
20240419,153500,1333144045,4140,4140,4140,4140,0
|
|
20240419,153400,1333144045,4140,4140,4140,4140,0
|
|
20240419,153300,1333144045,4140,4140,4140,4140,0
|
|
20240419,153200,1333144045,4140,4140,4140,4140,0
|
|
20240419,153100,1333144045,4140,4140,4140,4140,0
|
|
20240419,153000,1333144045,4140,4140,4140,4140,2422
|
|
20240419,152900,1323116965,4150,4150,4150,4150,0
|
|
20240419,152800,1323116965,4150,4150,4150,4150,0
|
|
20240419,152700,1323116965,4150,4150,4150,4150,0
|
|
20240419,152600,1323116965,4150,4150,4150,4150,0
|
|
20240419,152500,1323116965,4150,4150,4150,4150,0
|
|
20240419,152400,1323116965,4150,4150,4150,4150,0
|
|
20240419,152300,1323116965,4150,4150,4150,4150,0
|
|
20240419,152200,1323116965,4150,4150,4150,4150,0
|
|
20240419,152100,1323116965,4150,4150,4150,4150,0
|
|
20240419,152000,1323116965,4150,4150,4150,4150,0
|
|
20240419,151900,1323116965,4150,4150,4160,4150,1861
|
|
20240419,151800,1315391485,4150,4145,4150,4140,713
|
|
20240419,151700,1312437565,4150,4150,4150,4150,0
|
|
20240419,151600,1312437565,4150,4150,4150,4150,123
|
|
20240419,151500,1311927115,4145,4145,4150,4145,208
|
|
20240419,151400,1311064300,4145,4145,4145,4145,192
|
|
20240419,151300,1310268460,4145,4145,4145,4145,0
|
|
20240419,151200,1310268460,4145,4145,4145,4145,1
|
|
20240419,151100,1310264315,4155,4155,4155,4155,0
|
|
20240419,151000,1310264315,4155,4135,4155,4135,356
|
|
20240419,150900,1308790265,4135,4135,4135,4135,0
|
|
20240419,150800,1308790265,4135,4135,4135,4135,0
|
|
20240419,150700,1308790265,4135,4150,4150,4135,3056
|
|
20240419,150600,1296137365,4160,4160,4160,4160,0
|
|
20240419,150500,1296137365,4160,4160,4160,4160,12
|
|
20240419,150400,1296087445,4160,4160,4160,4160,0
|
|
20240419,150300,1296087445,4160,4160,4160,4160,0
|
|
20240419,150200,1296087445,4160,4160,4160,4160,30
|
|
20240419,150100,1295962645,4160,4160,4160,4160,17
|
|
20240419,150000,1295891925,4170,4170,4170,4170,0
|
|
20240419,145900,1295891925,4170,4170,4170,4170,0
|
|
20240419,145800,1295891925,4170,4170,4170,4170,0
|
|
20240419,145700,1295891925,4170,4170,4170,4170,0
|
|
20240419,145600,1295891925,4170,4170,4170,4170,0
|
|
20240419,145500,1295891925,4170,4170,4170,4170,0
|
|
20240419,145400,1295891925,4170,4165,4175,4165,6952
|
|
20240419,145300,1266924270,4165,4165,4165,4165,0
|
|
20240419,145200,1266924270,4165,4165,4165,4165,0
|
|
20240419,145100,1266924270,4165,4165,4165,4165,0
|
|
20240419,145000,1266924270,4165,4160,4165,4160,100
|
|
20240419,144900,1266507780,4145,4155,4155,4145,11436
|
|
20240419,144800,1219069020,4155,4160,4160,4155,2
|
|
20240419,144700,1219060705,4155,4160,4165,4155,5825
|
|
20240419,144600,1194814960,4160,4160,4160,4160,15
|
|
20240419,144500,1194752560,4155,4155,4155,4155,20
|
|
20240419,144400,1194669460,4155,4155,4155,4155,0
|
|
20240419,144300,1194669460,4155,4155,4155,4155,20
|
|
20240419,144200,1194586360,4160,4160,4160,4160,2
|
|
20240419,144100,1194578040,4155,4155,4155,4155,0
|
|
20240419,144000,1194578040,4155,4155,4155,4155,0
|
|
20240419,143900,1194578040,4155,4155,4155,4155,0
|
|
20240419,143800,1194578040,4155,4155,4155,4155,60
|
|
20240419,143700,1194328740,4160,4160,4160,4160,1027
|
|
20240419,143600,1190056420,4165,4165,4165,4165,0
|
|
20240419,143500,1190056420,4165,4165,4165,4165,500
|
|
20240419,143400,1187973920,4165,4165,4165,4165,0
|
|
20240419,143300,1187973920,4165,4165,4165,4165,0
|
|
20240419,143200,1187973920,4165,4165,4165,4165,0
|
|
20240419,143100,1187973920,4165,4165,4165,4165,0
|
|
20240419,143000,1187973920,4165,4165,4165,4165,2197
|
|
20240419,142900,1178823415,4160,4160,4170,4155,10262
|
|
20240419,142800,1136084760,4155,4155,4155,4155,0
|
|
20240419,142700,1136084760,4155,4155,4155,4155,0
|
|
20240419,142600,1136084760,4155,4155,4155,4155,147
|
|
20240419,142500,1135473975,4160,4160,4160,4160,103
|
|
20240419,142400,1135045495,4160,4160,4160,4160,0
|
|
20240419,142300,1135045495,4160,4160,4160,4160,0
|
|
20240419,142200,1135045495,4160,4160,4160,4160,317
|
|
20240419,142100,1133726775,4160,4155,4160,4155,6189
|
|
20240419,142000,1107981200,4150,4155,4155,4150,52
|
|
20240419,141900,1107765385,4160,4160,4160,4160,0
|
|
20240419,141800,1107765385,4160,4160,4160,4160,0
|
|
20240419,141700,1107765385,4160,4160,4160,4160,2
|
|
20240419,141600,1107757065,4160,4155,4160,4155,19
|
|
20240419,141500,1107678045,4155,4155,4155,4155,0
|
|
20240419,141400,1107678045,4155,4160,4160,4155,113
|
|
20240419,141300,1107208515,4160,4160,4160,4160,3
|
|
20240419,141200,1107196035,4160,4160,4160,4160,3
|
|
20240419,141100,1107183555,4165,4165,4165,4165,100
|
|
20240419,141000,1106767055,4165,4165,4165,4165,5
|
|
20240419,140900,1106746230,4165,4165,4165,4165,0
|
|
20240419,140800,1106746230,4165,4165,4165,4165,255
|
|
20240419,140700,1105684155,4165,4165,4165,4165,500
|
|
20240419,140600,1103601655,4165,4165,4165,4165,869
|
|
20240419,140500,1099982270,4160,4160,4160,4160,202
|
|
20240419,140400,1099141950,4160,4160,4160,4160,100
|
|
20240419,140300,1098725950,4160,4160,4160,4160,1
|
|
20240419,140200,1098721790,4160,4160,4160,4160,450
|
|
20240419,140100,1096849790,4160,4160,4160,4160,0
|
|
20240419,140000,1096849790,4160,4160,4160,4160,0
|
|
20240419,135900,1096849790,4160,4160,4160,4160,2
|
|
20240419,135800,1096841470,4165,4165,4165,4165,0
|
|
20240419,135700,1096841470,4165,4165,4165,4165,0
|
|
20240419,135600,1096841470,4165,4160,4165,4160,902
|
|
20240419,135500,1093084790,4165,4165,4165,4165,0
|
|
20240419,135400,1093084790,4165,4165,4165,4165,0
|
|
20240419,135300,1093084790,4165,4150,4165,4150,465
|
|
20240419,135200,1091150525,4165,4165,4165,4165,75
|
|
20240419,135100,1090838150,4165,4165,4165,4165,1
|
|
20240419,135000,1090833985,4155,4155,4155,4155,50
|
|
20240419,134900,1090626235,4155,4165,4165,4155,19549
|
|
20240419,134800,1009232750,4165,4170,4170,4165,2008
|
|
20240419,134700,1000868670,4170,4170,4170,4170,1712
|
|
20240419,134600,993729630,4170,4170,4170,4170,1
|
|
20240419,134500,993725460,4175,4175,4175,4170,613
|
|
20240419,134400,991168220,4175,4180,4180,4175,1123
|
|
20240419,134300,986477400,4185,4185,4185,4185,5
|
|
20240419,134200,986456475,4190,4185,4190,4185,638
|
|
20240419,134100,983784760,4185,4185,4185,4180,210
|
|
20240419,134000,982905935,4190,4190,4190,4190,281
|
|
20240419,133900,981728545,4190,4190,4190,4190,0
|
|
20240419,133800,981728545,4190,4190,4190,4190,496
|
|
20240419,133700,979650305,4200,4200,4200,4200,0
|
|
20240419,133600,979650305,4200,4200,4200,4200,2
|
|
20240419,133500,979641905,4180,4190,4190,4180,100
|
|
20240419,133400,979223890,4200,4200,4200,4200,0
|
|
20240419,133300,979223890,4200,4200,4200,4200,119
|
|
20240419,133200,978724090,4205,4205,4205,4205,43
|
|
20240419,133100,978543275,4205,4205,4205,4205,11
|
|
20240419,133000,978497020,4205,4205,4205,4205,433
|
|
20240419,132900,976676255,4205,4205,4205,4205,1
|
|
20240419,132800,976672050,4210,4210,4210,4210,0
|
|
20240419,132700,976672050,4210,4210,4210,4210,0
|
|
20240419,132600,976672050,4210,4210,4210,4210,0
|
|
20240419,132500,976672050,4210,4210,4210,4210,1
|
|
20240419,132400,976667840,4210,4210,4210,4210,100
|
|
20240419,132300,976246840,4205,4205,4205,4205,0
|
|
20240419,132200,976246840,4205,4205,4205,4205,0
|
|
20240419,132100,976246840,4205,4205,4205,4205,0
|
|
20240419,132000,976246840,4205,4205,4205,4205,20
|
|
20240419,131900,976162740,4205,4205,4205,4205,0
|
|
20240419,131800,976162740,4205,4205,4205,4205,22
|
|
20240419,131700,976070230,4205,4205,4205,4205,0
|
|
20240419,131600,976070230,4205,4205,4205,4205,1
|
|
20240419,131500,976066025,4205,4205,4205,4205,0
|
|
20240419,131400,976066025,4205,4205,4205,4205,1
|
|
20240419,131300,976061820,4210,4210,4210,4210,2
|
|
20240419,131200,976053400,4215,4215,4215,4215,0
|
|
20240419,131100,976053400,4215,4215,4215,4215,69
|
|
20240419,131000,975762565,4215,4215,4215,4215,100
|
|
20240419,130900,975341065,4215,4215,4215,4215,510
|
|
20240419,130800,973191415,4215,4215,4215,4215,0
|
|
20240419,130700,973191415,4215,4210,4215,4210,642
|
|
20240419,130600,970487640,4215,4215,4215,4215,0
|
|
20240419,130500,970487640,4215,4215,4215,4215,1
|
|
20240419,130400,970483425,4175,4210,4210,4175,22346
|
|
20240419,130300,877126930,4210,4210,4210,4210,2
|
|
20240419,130200,877118510,4210,4210,4210,4210,542
|
|
20240419,130100,874836690,4210,4210,4220,4210,192
|
|
20240419,130000,874028355,4210,4200,4215,4195,6615
|
|
20240419,125900,846194875,4195,4195,4195,4195,1252
|
|
20240419,125800,840942735,4195,4195,4195,4195,50
|
|
20240419,125700,840732985,4190,4190,4190,4190,218
|
|
20240419,125600,839819565,4190,4190,4190,4190,100
|
|
20240419,125500,839400565,4190,4185,4190,4180,3042
|
|
20240419,125400,826667035,4180,4180,4180,4180,63
|
|
20240419,125300,826403695,4180,4180,4180,4180,200
|
|
20240419,125200,825567695,4175,4175,4175,4175,1
|
|
20240419,125100,825563520,4175,4175,4175,4175,0
|
|
20240419,125000,825563520,4175,4175,4175,4175,291
|
|
20240419,124900,824348595,4185,4185,4185,4185,0
|
|
20240419,124800,824348595,4185,4185,4185,4185,0
|
|
20240419,124700,824348595,4185,4185,4185,4185,0
|
|
20240419,124600,824348595,4185,4180,4185,4180,636
|
|
20240419,124500,821690090,4185,4185,4185,4185,0
|
|
20240419,124400,821690090,4185,4180,4185,4180,84
|
|
20240419,124300,821338700,4180,4180,4180,4180,30
|
|
20240419,124200,821213300,4180,4180,4180,4180,0
|
|
20240419,124100,821213300,4180,4180,4180,4180,94
|
|
20240419,124000,820820380,4190,4190,4190,4190,0
|
|
20240419,123900,820820380,4190,4190,4190,4190,0
|
|
20240419,123800,820820380,4190,4190,4190,4190,2
|
|
20240419,123700,820812000,4190,4190,4190,4190,0
|
|
20240419,123600,820812000,4190,4190,4190,4190,0
|
|
20240419,123500,820812000,4190,4190,4190,4190,100
|
|
20240419,123400,820393000,4190,4190,4190,4190,300
|
|
20240419,123300,819136000,4170,4170,4170,4170,139
|
|
20240419,123200,818556370,4170,4170,4170,4170,45
|
|
20240419,123100,818368720,4170,4170,4170,4170,539
|
|
20240419,123000,816121090,4170,4170,4170,4170,432
|
|
20240419,122900,814319650,4165,4165,4165,4165,36
|
|
20240419,122800,814169710,4190,4190,4190,4190,0
|
|
20240419,122700,814169710,4190,4190,4190,4190,0
|
|
20240419,122600,814169710,4190,4190,4190,4190,6
|
|
20240419,122500,814144570,4190,4190,4190,4190,0
|
|
20240419,122400,814144570,4190,4165,4190,4165,8
|
|
20240419,122300,814111200,4190,4190,4190,4190,279
|
|
20240419,122200,812942190,4165,4165,4165,4165,0
|
|
20240419,122100,812942190,4165,4165,4165,4165,0
|
|
20240419,122000,812942190,4165,4165,4165,4165,0
|
|
20240419,121900,812942190,4165,4165,4165,4165,36
|
|
20240419,121800,812792250,4165,4195,4195,4165,554
|
|
20240419,121700,810482140,4200,4195,4200,4195,310
|
|
20240419,121600,809180190,4205,4205,4205,4205,0
|
|
20240419,121500,809180190,4205,4180,4205,4180,1363
|
|
20240419,121400,803458925,4180,4165,4180,4165,1333
|
|
20240419,121300,797891880,4165,4160,4165,4160,931
|
|
20240419,121200,794016660,4160,4155,4160,4155,186
|
|
20240419,121100,793243820,4150,4150,4150,4150,0
|
|
20240419,121000,793243820,4150,4150,4155,4150,1060
|
|
20240419,120900,788842580,4150,4150,4150,4150,0
|
|
20240419,120800,788842580,4150,4145,4150,4145,381
|
|
20240419,120700,787261645,4145,4145,4145,4145,402
|
|
20240419,120600,785595355,4140,4140,4140,4140,0
|
|
20240419,120500,785595355,4140,4140,4140,4140,0
|
|
20240419,120400,785595355,4140,4140,4140,4140,0
|
|
20240419,120300,785595355,4140,4140,4140,4140,0
|
|
20240419,120200,785595355,4140,4140,4140,4140,0
|
|
20240419,120100,785595355,4140,4135,4140,4135,787
|
|
20240419,120000,782340450,4130,4130,4130,4130,141
|
|
20240419,115900,781758120,4130,4130,4130,4130,1
|
|
20240419,115800,781753990,4125,4125,4125,4125,0
|
|
20240419,115700,781753990,4125,4125,4125,4125,50
|
|
20240419,115600,781547740,4125,4125,4125,4125,0
|
|
20240419,115500,781547740,4125,4125,4125,4125,0
|
|
20240419,115400,781547740,4125,4125,4125,4125,667
|
|
20240419,115300,778796365,4110,4110,4110,4110,5
|
|
20240419,115200,778775815,4110,4110,4110,4110,107
|
|
20240419,115100,778336045,4115,4110,4115,4110,163
|
|
20240419,115000,777665305,4100,4100,4100,4100,100
|
|
20240419,114900,777255305,4105,4105,4105,4105,250
|
|
20240419,114800,776229055,4105,4105,4105,4105,0
|
|
20240419,114700,776229055,4105,4105,4105,4105,0
|
|
20240419,114600,776229055,4105,4105,4105,4105,200
|
|
20240419,114500,775408055,4120,4120,4120,4120,998
|
|
20240419,114400,771296295,4100,4100,4100,4100,0
|
|
20240419,114300,771296295,4100,4100,4100,4100,150
|
|
20240419,114200,770681295,4095,4095,4095,4095,0
|
|
20240419,114100,770681295,4095,4095,4095,4095,307
|
|
20240419,114000,769424130,4115,4090,4115,4090,671
|
|
20240419,113900,766672460,4115,4115,4115,4115,0
|
|
20240419,113800,766672460,4115,4115,4115,4115,0
|
|
20240419,113700,766672460,4115,4115,4115,4115,501
|
|
20240419,113600,764610845,4075,4090,4090,4075,1758
|
|
20240419,113500,757438485,4115,4115,4115,4115,39
|
|
20240419,113400,757278000,4120,4125,4135,4120,5101
|
|
20240419,113300,736236865,4125,4125,4125,4125,100
|
|
20240419,113200,735824365,4120,4120,4120,4120,132
|
|
20240419,113100,735280525,4115,4100,4115,4090,9079
|
|
20240419,113000,698003010,4095,4095,4095,4095,1050
|
|
20240419,112900,693703260,4095,4095,4095,4095,150
|
|
20240419,112800,693089010,4095,4100,4100,4095,2276
|
|
20240419,112700,683762400,4095,4085,4095,4085,1922
|
|
20240419,112600,675892325,4075,4090,4090,4075,968
|
|
20240419,112500,671946960,4090,4070,4090,4070,412
|
|
20240419,112400,670265880,4080,4075,4080,4075,245
|
|
20240419,112300,669266965,4080,4080,4080,4080,230
|
|
20240419,112200,668328565,4070,4070,4070,4070,0
|
|
20240419,112100,668328565,4070,4070,4080,4070,1942
|
|
20240419,112000,660412330,4070,4065,4070,4065,2864
|
|
20240419,111900,648755865,4060,4060,4060,4060,70
|
|
20240419,111800,648471665,4055,4075,4075,4055,292
|
|
20240419,111700,647284990,4070,4070,4070,4070,874
|
|
20240419,111600,643727810,4050,4060,4060,4050,2210
|
|
20240419,111500,634766530,4060,4060,4060,4060,1000
|
|
20240419,111400,630706530,4060,4060,4060,4060,0
|
|
20240419,111300,630706530,4060,4060,4060,4060,1052
|
|
20240419,111200,626435410,4080,4065,4080,4060,3609
|
|
20240419,111100,611743055,4070,4080,4080,4065,16677
|
|
20240419,111000,543904975,4075,4105,4105,4060,12308
|
|
20240419,110900,493690675,4100,4110,4110,4100,1110
|
|
20240419,110800,489133665,4110,4115,4115,4110,1789
|
|
20240419,110700,481775180,4105,4110,4110,4100,2960
|
|
20240419,110600,469624170,4110,4110,4110,4110,842
|
|
20240419,110500,466163550,4100,4115,4115,4100,3864
|
|
20240419,110400,450287175,4115,4120,4120,4115,369
|
|
20240419,110300,448768385,4120,4120,4120,4120,129
|
|
20240419,110200,448236905,4120,4125,4125,4120,1560
|
|
20240419,110100,441807575,4130,4140,4140,4130,2609
|
|
20240419,110000,431026435,4135,4135,4135,4135,110
|
|
20240419,105900,430571585,4135,4135,4135,4135,20
|
|
20240419,105800,430488885,4135,4135,4135,4135,144
|
|
20240419,105700,429893445,4135,4150,4150,4135,1953
|
|
20240419,105600,421812495,4150,4150,4150,4150,120
|
|
20240419,105500,421314495,4155,4165,4165,4150,8753
|
|
20240419,105400,384908760,4170,4175,4180,4170,376
|
|
20240419,105300,383340765,4180,4180,4180,4180,0
|
|
20240419,105200,383340765,4180,4180,4180,4180,0
|
|
20240419,105100,383340765,4180,4180,4180,4180,0
|
|
20240419,105000,383340765,4180,4180,4180,4180,0
|
|
20240419,104900,383340765,4180,4175,4180,4175,3
|
|
20240419,104800,383328230,4180,4180,4180,4180,5
|
|
20240419,104700,383307330,4180,4180,4180,4180,0
|
|
20240419,104600,383307330,4180,4180,4180,4180,0
|
|
20240419,104500,383307330,4180,4180,4180,4180,0
|
|
20240419,104400,383307330,4180,4180,4180,4180,717
|
|
20240419,104300,380310270,4185,4185,4185,4185,410
|
|
20240419,104200,378594420,4190,4190,4190,4190,5
|
|
20240419,104100,378573470,4190,4190,4190,4190,0
|
|
20240419,104000,378573470,4190,4190,4190,4190,3
|
|
20240419,103900,378560900,4185,4185,4185,4185,200
|
|
20240419,103800,377723900,4190,4190,4190,4190,35
|
|
20240419,103700,377577250,4185,4185,4185,4185,0
|
|
20240419,103600,377577250,4185,4185,4185,4185,1913
|
|
20240419,103500,369571345,4165,4165,4165,4165,0
|
|
20240419,103400,369571345,4165,4170,4170,4165,1146
|
|
20240419,103300,364794855,4170,4175,4175,4170,539
|
|
20240419,103200,362546625,4170,4175,4175,4170,3121
|
|
20240419,103100,349520555,4175,4205,4205,4175,28662
|
|
20240419,103000,229467225,4210,4210,4210,4210,2517
|
|
20240419,102900,218870655,4210,4220,4220,4210,39
|
|
20240419,102800,218706375,4215,4215,4215,4215,0
|
|
20240419,102700,218706375,4215,4215,4215,4215,100
|
|
20240419,102600,218284875,4210,4210,4210,4210,1
|
|
20240419,102500,218280665,4220,4220,4220,4220,20
|
|
20240419,102400,218196265,4220,4220,4220,4220,103
|
|
20240419,102300,217761605,4210,4210,4210,4210,0
|
|
20240419,102200,217761605,4210,4220,4220,4210,5118
|
|
20240419,102100,196178010,4220,4225,4225,4220,1604
|
|
20240419,102000,189401630,4225,4225,4225,4225,2
|
|
20240419,101900,189393180,4220,4225,4225,4220,205
|
|
20240419,101800,188527580,4225,4225,4225,4225,0
|
|
20240419,101700,188527580,4225,4230,4230,4225,902
|
|
20240419,101600,184712135,4225,4225,4225,4225,1334
|
|
20240419,101500,179075985,4230,4230,4230,4230,600
|
|
20240419,101400,176537985,4235,4235,4235,4235,12
|
|
20240419,101300,176487165,4235,4235,4240,4235,1028
|
|
20240419,101200,172133525,4240,4240,4240,4240,31
|
|
20240419,101100,172002085,4240,4240,4240,4240,17
|
|
20240419,101000,171930005,4245,4245,4245,4245,31
|
|
20240419,100900,171798410,4245,4255,4255,4245,107
|
|
20240419,100800,171344185,4235,4235,4235,4235,0
|
|
20240419,100700,171344185,4235,4235,4235,4235,65
|
|
20240419,100600,171068910,4255,4240,4255,4240,1000
|
|
20240419,100500,166816760,4235,4235,4235,4235,114
|
|
20240419,100400,166333970,4240,4240,4240,4240,1
|
|
20240419,100300,166329730,4240,4240,4240,4240,10
|
|
20240419,100200,166287330,4245,4245,4245,4245,6
|
|
20240419,100100,166261860,4245,4250,4250,4245,33
|
|
20240419,100000,166121675,4250,4235,4250,4235,110
|
|
20240419,095900,165655760,4250,4250,4250,4250,1
|
|
20240419,095800,165651510,4235,4235,4235,4235,116
|
|
20240419,095700,165160250,4230,4230,4230,4230,118
|
|
20240419,095600,164661110,4255,4255,4255,4230,105
|
|
20240419,095500,164216660,4230,4230,4230,4230,0
|
|
20240419,095400,164216660,4230,4230,4230,4230,127
|
|
20240419,095300,163679450,4255,4255,4255,4255,1
|
|
20240419,095200,163675195,4230,4235,4255,4230,592
|
|
20240419,095100,161158100,4245,4250,4250,4245,3000
|
|
20240419,095000,148422850,4260,4250,4260,4250,531
|
|
20240419,094900,146161920,4245,4245,4245,4245,0
|
|
20240419,094800,146161920,4245,4245,4245,4245,96
|
|
20240419,094700,145754400,4260,4255,4260,4255,2
|
|
20240419,094600,145745885,4245,4245,4245,4245,109
|
|
20240419,094500,145283180,4250,4245,4250,4245,4958
|
|
20240419,094400,124211875,4245,4250,4250,4245,62
|
|
20240419,094300,123948680,4250,4250,4250,4250,0
|
|
20240419,094200,123948680,4250,4250,4250,4250,4158
|
|
20240419,094100,106277180,4250,4250,4250,4250,115
|
|
20240419,094000,105788430,4245,4250,4250,4245,91
|
|
20240419,093900,105402110,4245,4245,4245,4245,25
|
|
20240419,093800,105295985,4220,4220,4220,4220,824
|
|
20240419,093700,101818705,4220,4220,4220,4220,97
|
|
20240419,093600,101409365,4250,4250,4250,4250,1
|
|
20240419,093500,101405115,4220,4220,4220,4220,115
|
|
20240419,093400,100919815,4220,4215,4220,4215,330
|
|
20240419,093300,99527990,4215,4215,4215,4215,0
|
|
20240419,093200,99527990,4215,4215,4215,4215,0
|
|
20240419,093100,99527990,4215,4230,4230,4215,7465
|
|
20240419,093000,68036340,4225,4225,4225,4225,0
|
|
20240419,092900,68036340,4225,4225,4225,4225,1089
|
|
20240419,092800,63435315,4225,4225,4225,4225,0
|
|
20240419,092700,63435315,4225,4235,4235,4225,5111
|
|
20240419,092600,41827175,4235,4235,4235,4235,0
|
|
20240419,092500,41827175,4235,4240,4240,4235,220
|
|
20240419,092400,40895375,4240,4245,4245,4240,283
|
|
20240419,092300,39694045,4245,4240,4245,4240,1121
|
|
20240419,092200,34938990,4235,4240,4240,4235,61
|
|
20240419,092100,34680555,4250,4250,4250,4250,1123
|
|
20240419,092000,29907805,4235,4235,4235,4235,1
|
|
20240419,091900,29903570,4235,4235,4235,4235,0
|
|
20240419,091800,29903570,4235,4260,4260,4235,1772
|
|
20240419,091700,22391390,4260,4260,4260,4260,0
|
|
20240419,091600,22391390,4260,4260,4260,4260,0
|
|
20240419,091500,22391390,4260,4245,4260,4245,118
|
|
20240419,091400,21890195,4225,4225,4225,4225,750
|
|
20240419,091300,18721445,4230,4230,4230,4230,5
|
|
20240419,091200,18700295,4225,4230,4230,4225,187
|
|
20240419,091100,17909405,4260,4225,4260,4225,224
|
|
20240419,091000,16959085,4260,4235,4260,4230,2042
|
|
20240419,090900,8316845,4235,4235,4235,4235,20
|
|
20240419,090800,8232145,4265,4265,4265,4265,0
|
|
20240419,090700,8232145,4265,4265,4265,4265,105
|
|
20240419,090600,7784320,4265,4265,4265,4265,50
|
|
20240419,090500,7571070,4265,4240,4265,4240,791
|
|
20240419,090400,4212780,4250,4250,4250,4250,317
|
|
20240419,090300,2865530,4250,4260,4260,4250,60
|
|
20240419,090200,2610030,4260,4260,4260,4260,4
|
|
20240419,090100,2592990,4230,4230,4230,4230,0
|
|
20240419,090000,2592990,4230,4230,4230,4230,613
|