596 lines
30 KiB
CSV
596 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240418,185300,3886260840,2230,2230,2230,2230,61155
|
|
20240418,185200,3886260840,2230,2230,2230,2230,0
|
|
20240418,185100,3886260840,2230,2230,2230,2230,0
|
|
20240418,185000,3886260840,2230,2230,2230,2230,0
|
|
20240418,184900,3886260840,2230,2230,2230,2230,0
|
|
20240418,184800,3886260840,2230,2230,2230,2230,0
|
|
20240418,184700,3886260840,2230,2230,2230,2230,0
|
|
20240418,184600,3886260840,2230,2230,2230,2230,0
|
|
20240418,184500,3886260840,2230,2230,2230,2230,0
|
|
20240418,184400,3886260840,2230,2230,2230,2230,0
|
|
20240418,184300,3886260840,2230,2230,2230,2230,0
|
|
20240418,184200,3886260840,2230,2230,2230,2230,0
|
|
20240418,184100,3886260840,2230,2230,2230,2230,0
|
|
20240418,184000,3886260840,2230,2230,2230,2230,0
|
|
20240418,183900,3886260840,2230,2230,2230,2230,0
|
|
20240418,183800,3886260840,2230,2230,2230,2230,0
|
|
20240418,183700,3886260840,2230,2230,2230,2230,0
|
|
20240418,183600,3886260840,2230,2230,2230,2230,0
|
|
20240418,183500,3886260840,2230,2230,2230,2230,0
|
|
20240418,183400,3886260840,2230,2230,2230,2230,0
|
|
20240418,183300,3886260840,2230,2230,2230,2230,0
|
|
20240418,183200,3886260840,2230,2230,2230,2230,0
|
|
20240418,183100,3886260840,2230,2230,2230,2230,0
|
|
20240418,183000,3886260840,2230,2230,2230,2230,0
|
|
20240418,182900,3886260840,2230,2230,2230,2230,0
|
|
20240418,182800,3886260840,2230,2230,2230,2230,0
|
|
20240418,182700,3886260840,2230,2230,2230,2230,0
|
|
20240418,182600,3886260840,2230,2230,2230,2230,0
|
|
20240418,182500,3886260840,2230,2230,2230,2230,0
|
|
20240418,182400,3886260840,2230,2230,2230,2230,0
|
|
20240418,182300,3886260840,2230,2230,2230,2230,61155
|
|
20240418,182200,3886260840,2230,2230,2230,2230,0
|
|
20240418,182100,3886260840,2230,2230,2230,2230,0
|
|
20240418,182000,3886260840,2230,2230,2230,2230,0
|
|
20240418,181900,3886260840,2230,2230,2230,2230,0
|
|
20240418,181800,3886260840,2230,2230,2230,2230,0
|
|
20240418,181700,3886260840,2230,2230,2230,2230,0
|
|
20240418,181600,3886260840,2230,2230,2230,2230,0
|
|
20240418,181500,3886260840,2230,2230,2230,2230,0
|
|
20240418,181400,3886260840,2230,2230,2230,2230,0
|
|
20240418,181300,3886260840,2230,2230,2230,2230,0
|
|
20240418,181200,3886260840,2230,2230,2230,2230,0
|
|
20240418,181100,3886260840,2230,2230,2230,2230,0
|
|
20240418,181000,3886260840,2230,2230,2230,2230,0
|
|
20240418,180900,3886260840,2230,2230,2230,2230,0
|
|
20240418,180800,3886260840,2230,2230,2230,2230,0
|
|
20240418,180700,3886260840,2230,2230,2230,2230,0
|
|
20240418,180600,3886260840,2230,2230,2230,2230,0
|
|
20240418,180500,3886260840,2230,2230,2230,2230,0
|
|
20240418,180400,3886260840,2230,2230,2230,2230,0
|
|
20240418,180300,3886260840,2230,2230,2230,2230,0
|
|
20240418,180200,3886260840,2230,2230,2230,2230,0
|
|
20240418,180100,3886260840,2230,2230,2230,2230,0
|
|
20240418,180000,3886260840,2230,2230,2230,2230,0
|
|
20240418,175900,3886260840,2230,2230,2230,2230,0
|
|
20240418,175800,3886260840,2230,2230,2230,2230,0
|
|
20240418,175700,3886260840,2230,2230,2230,2230,0
|
|
20240418,175600,3886260840,2230,2230,2230,2230,0
|
|
20240418,175500,3886260840,2230,2230,2230,2230,0
|
|
20240418,175400,3886260840,2230,2230,2230,2230,0
|
|
20240418,175300,3886260840,2230,2230,2230,2230,61155
|
|
20240418,175200,3886260840,2230,2230,2230,2230,0
|
|
20240418,175100,3886260840,2230,2230,2230,2230,0
|
|
20240418,175000,3886260840,2230,2230,2230,2230,0
|
|
20240418,174900,3886260840,2230,2230,2230,2230,0
|
|
20240418,174800,3886260840,2230,2230,2230,2230,0
|
|
20240418,174700,3886260840,2230,2230,2230,2230,0
|
|
20240418,174600,3886260840,2230,2230,2230,2230,0
|
|
20240418,174500,3886260840,2230,2230,2230,2230,0
|
|
20240418,174400,3886260840,2230,2230,2230,2230,0
|
|
20240418,174300,3886260840,2230,2230,2230,2230,0
|
|
20240418,174200,3886260840,2230,2230,2230,2230,0
|
|
20240418,174100,3886260840,2230,2230,2230,2230,0
|
|
20240418,174000,3886260840,2230,2230,2230,2230,0
|
|
20240418,173900,3886260840,2230,2230,2230,2230,0
|
|
20240418,173800,3886260840,2230,2230,2230,2230,0
|
|
20240418,173700,3886260840,2230,2230,2230,2230,0
|
|
20240418,173600,3886260840,2230,2230,2230,2230,0
|
|
20240418,173500,3886260840,2230,2230,2230,2230,0
|
|
20240418,173400,3886260840,2230,2230,2230,2230,0
|
|
20240418,173300,3886260840,2230,2230,2230,2230,0
|
|
20240418,173200,3886260840,2230,2230,2230,2230,0
|
|
20240418,173100,3886260840,2230,2230,2230,2230,0
|
|
20240418,173000,3886260840,2230,2230,2230,2230,0
|
|
20240418,172900,3886260840,2230,2230,2230,2230,0
|
|
20240418,172800,3886260840,2230,2230,2230,2230,0
|
|
20240418,172700,3886260840,2230,2230,2230,2230,0
|
|
20240418,172600,3886260840,2230,2230,2230,2230,0
|
|
20240418,172500,3886260840,2230,2230,2230,2230,0
|
|
20240418,172400,3886260840,2230,2230,2230,2230,0
|
|
20240418,172300,3886260840,2230,2230,2230,2230,61155
|
|
20240418,172200,3886260840,2230,2230,2230,2230,0
|
|
20240418,172100,3886260840,2230,2230,2230,2230,0
|
|
20240418,172000,3886260840,2230,2230,2230,2230,0
|
|
20240418,171900,3886260840,2230,2230,2230,2230,0
|
|
20240418,171800,3886260840,2230,2230,2230,2230,0
|
|
20240418,171700,3886260840,2230,2230,2230,2230,0
|
|
20240418,171600,3886260840,2230,2230,2230,2230,0
|
|
20240418,171500,3886260840,2230,2230,2230,2230,0
|
|
20240418,171400,3886260840,2230,2230,2230,2230,0
|
|
20240418,171300,3886260840,2230,2230,2230,2230,0
|
|
20240418,171200,3886260840,2230,2230,2230,2230,0
|
|
20240418,171100,3886260840,2230,2230,2230,2230,0
|
|
20240418,171000,3886260840,2230,2230,2230,2230,0
|
|
20240418,170900,3886260840,2230,2230,2230,2230,0
|
|
20240418,170800,3886260840,2230,2230,2230,2230,0
|
|
20240418,170700,3886260840,2230,2230,2230,2230,0
|
|
20240418,170600,3886260840,2230,2230,2230,2230,0
|
|
20240418,170500,3886260840,2230,2230,2230,2230,0
|
|
20240418,170400,3886260840,2230,2230,2230,2230,0
|
|
20240418,170300,3886260840,2230,2230,2230,2230,0
|
|
20240418,170200,3886260840,2230,2230,2230,2230,0
|
|
20240418,170100,3886260840,2230,2230,2230,2230,0
|
|
20240418,170000,3886260840,2230,2230,2230,2230,0
|
|
20240418,165900,3886260840,2230,2230,2230,2230,0
|
|
20240418,165800,3886260840,2230,2230,2230,2230,0
|
|
20240418,165700,3886260840,2230,2230,2230,2230,0
|
|
20240418,165600,3886260840,2230,2230,2230,2230,0
|
|
20240418,165500,3886260840,2230,2230,2230,2230,0
|
|
20240418,165400,3886260840,2230,2230,2230,2230,0
|
|
20240418,165300,3886260840,2230,2230,2230,2230,61155
|
|
20240418,165200,3886260840,2230,2230,2230,2230,0
|
|
20240418,165100,3886260840,2230,2230,2230,2230,0
|
|
20240418,165000,3886260840,2230,2230,2230,2230,0
|
|
20240418,164900,3886260840,2230,2230,2230,2230,0
|
|
20240418,164800,3886260840,2230,2230,2230,2230,0
|
|
20240418,164700,3886260840,2230,2230,2230,2230,0
|
|
20240418,164600,3886260840,2230,2230,2230,2230,0
|
|
20240418,164500,3886260840,2230,2230,2230,2230,0
|
|
20240418,164400,3886260840,2230,2230,2230,2230,0
|
|
20240418,164300,3886260840,2230,2230,2230,2230,0
|
|
20240418,164200,3886260840,2230,2230,2230,2230,0
|
|
20240418,164100,3886260840,2230,2230,2230,2230,0
|
|
20240418,164000,3886260840,2230,2230,2230,2230,0
|
|
20240418,163900,3886260840,2230,2230,2230,2230,0
|
|
20240418,163800,3886260840,2230,2230,2230,2230,0
|
|
20240418,163700,3886260840,2230,2230,2230,2230,0
|
|
20240418,163600,3886260840,2230,2230,2230,2230,0
|
|
20240418,163500,3886260840,2230,2230,2230,2230,0
|
|
20240418,163400,3886260840,2230,2230,2230,2230,0
|
|
20240418,163300,3886260840,2230,2230,2230,2230,0
|
|
20240418,163200,3886260840,2230,2230,2230,2230,0
|
|
20240418,163100,3886260840,2230,2230,2230,2230,0
|
|
20240418,163000,3886260840,2230,2230,2230,2230,0
|
|
20240418,162900,3886260840,2230,2230,2230,2230,0
|
|
20240418,162800,3886260840,2230,2230,2230,2230,0
|
|
20240418,162700,3886260840,2230,2230,2230,2230,0
|
|
20240418,162600,3886260840,2230,2230,2230,2230,0
|
|
20240418,162500,3886260840,2230,2230,2230,2230,0
|
|
20240418,162400,3886260840,2230,2230,2230,2230,0
|
|
20240418,162300,3886260840,2230,2230,2230,2230,61155
|
|
20240418,162200,3886260840,2230,2230,2230,2230,0
|
|
20240418,162100,3886260840,2230,2230,2230,2230,0
|
|
20240418,162000,3886260840,2230,2230,2230,2230,0
|
|
20240418,161900,3886260840,2230,2230,2230,2230,0
|
|
20240418,161800,3886260840,2230,2230,2230,2230,0
|
|
20240418,161700,3886260840,2230,2230,2230,2230,0
|
|
20240418,161600,3886260840,2230,2230,2230,2230,0
|
|
20240418,161500,3886260840,2230,2230,2230,2230,0
|
|
20240418,161400,3886260840,2230,2230,2230,2230,0
|
|
20240418,161300,3886260840,2230,2230,2230,2230,0
|
|
20240418,161200,3886260840,2230,2230,2230,2230,0
|
|
20240418,161100,3886260840,2230,2230,2230,2230,0
|
|
20240418,161000,3886260840,2230,2230,2230,2230,0
|
|
20240418,160900,3886260840,2230,2230,2230,2230,0
|
|
20240418,160800,3886260840,2230,2230,2230,2230,0
|
|
20240418,160700,3886260840,2230,2230,2230,2230,0
|
|
20240418,160600,3886260840,2230,2230,2230,2230,0
|
|
20240418,160500,3886260840,2230,2230,2230,2230,0
|
|
20240418,160400,3886260840,2230,2230,2230,2230,0
|
|
20240418,160300,3886260840,2230,2230,2230,2230,0
|
|
20240418,160200,3886260840,2230,2230,2230,2230,0
|
|
20240418,160100,3886260840,2230,2230,2230,2230,0
|
|
20240418,160000,3886260840,2230,2230,2230,2230,0
|
|
20240418,155900,3886260840,2230,2230,2230,2230,0
|
|
20240418,155800,3886260840,2230,2230,2230,2230,0
|
|
20240418,155700,3886260840,2230,2230,2230,2230,0
|
|
20240418,155600,3886260840,2230,2230,2230,2230,0
|
|
20240418,155500,3886260840,2230,2230,2230,2230,0
|
|
20240418,155400,3886260840,2230,2230,2230,2230,0
|
|
20240418,155300,3886260840,2230,2230,2230,2230,61155
|
|
20240418,155200,3886260840,2230,2230,2230,2230,0
|
|
20240418,155100,3886260840,2230,2230,2230,2230,0
|
|
20240418,155000,3886260840,2230,2230,2230,2230,0
|
|
20240418,154900,3886260840,2230,2230,2230,2230,0
|
|
20240418,154800,3886260840,2230,2230,2230,2230,0
|
|
20240418,154700,3886260840,2230,2230,2230,2230,0
|
|
20240418,154600,3886260840,2230,2230,2230,2230,0
|
|
20240418,154500,3886260840,2230,2230,2230,2230,0
|
|
20240418,154400,3886260840,2230,2230,2230,2230,0
|
|
20240418,154300,3886260840,2230,2230,2230,2230,0
|
|
20240418,154200,3886260840,2230,2230,2230,2230,0
|
|
20240418,154100,3886260840,2230,2230,2230,2230,0
|
|
20240418,154000,3886260840,2230,2230,2230,2230,0
|
|
20240418,153900,3886260840,2230,2230,2230,2230,0
|
|
20240418,153800,3886260840,2230,2230,2230,2230,0
|
|
20240418,153700,3886260840,2230,2230,2230,2230,0
|
|
20240418,153600,3886260840,2230,2230,2230,2230,0
|
|
20240418,153500,3886260840,2230,2230,2230,2230,0
|
|
20240418,153400,3886260840,2230,2230,2230,2230,0
|
|
20240418,153300,3886260840,2230,2230,2230,2230,0
|
|
20240418,153200,3886260840,2230,2230,2230,2230,0
|
|
20240418,153100,3886260840,2230,2230,2230,2230,0
|
|
20240418,153000,3886260840,2230,2230,2230,2230,61155
|
|
20240418,152900,3749885190,2220,2220,2220,2220,0
|
|
20240418,152800,3749885190,2220,2220,2220,2220,0
|
|
20240418,152700,3749885190,2220,2220,2220,2220,0
|
|
20240418,152600,3749885190,2220,2220,2220,2220,0
|
|
20240418,152500,3749885190,2220,2220,2220,2220,0
|
|
20240418,152400,3749885190,2220,2220,2220,2220,0
|
|
20240418,152300,3749885190,2220,2220,2220,2220,0
|
|
20240418,152200,3749885190,2220,2220,2220,2220,0
|
|
20240418,152100,3749885190,2220,2220,2220,2220,0
|
|
20240418,152000,3749885190,2220,2220,2220,2220,0
|
|
20240418,151900,3749885190,2220,2220,2225,2220,17672
|
|
20240418,151800,3710641750,2220,2225,2225,2220,7665
|
|
20240418,151700,3693612945,2225,2225,2225,2220,16729
|
|
20240418,151600,3656430680,2220,2220,2225,2220,5874
|
|
20240418,151500,3643386730,2220,2220,2225,2220,2054
|
|
20240418,151400,3638817590,2220,2225,2225,2220,598
|
|
20240418,151300,3637489745,2225,2225,2225,2220,1508
|
|
20240418,151200,3634135995,2220,2220,2225,2220,1288
|
|
20240418,151100,3631272130,2220,2220,2225,2220,25508
|
|
20240418,151000,3574644365,2220,2220,2220,2215,1404
|
|
20240418,150900,3571527705,2220,2215,2220,2215,10025
|
|
20240418,150800,3549321950,2215,2215,2220,2215,4694
|
|
20240418,150700,3538924525,2220,2215,2220,2215,488
|
|
20240418,150600,3537841745,2215,2215,2215,2215,568
|
|
20240418,150500,3536583625,2215,2215,2215,2215,2316
|
|
20240418,150400,3531453685,2215,2220,2220,2215,9394
|
|
20240418,150300,3510645020,2215,2215,2220,2215,2866
|
|
20240418,150200,3504296730,2220,2220,2220,2215,566
|
|
20240418,150100,3503040460,2220,2220,2220,2215,827
|
|
20240418,150000,3501206440,2220,2215,2220,2215,6205
|
|
20240418,145900,3487453570,2215,2215,2215,2215,1724
|
|
20240418,145800,3483634910,2215,2215,2215,2215,1947
|
|
20240418,145700,3479322305,2215,2220,2220,2215,2688
|
|
20240418,145600,3473362325,2215,2215,2220,2215,574
|
|
20240418,145500,3472088730,2220,2215,2220,2215,10225
|
|
20240418,145400,3449440330,2220,2215,2220,2215,2467
|
|
20240418,145300,3443975905,2215,2215,2220,2215,402
|
|
20240418,145200,3443085470,2215,2215,2220,2215,2850
|
|
20240418,145100,3436772470,2215,2220,2220,2215,3690
|
|
20240418,145000,3428597945,2220,2215,2220,2215,1746
|
|
20240418,144900,3424728555,2215,2220,2220,2215,2675
|
|
20240418,144800,3418801405,2220,2215,2220,2215,868
|
|
20240418,144700,3416877025,2220,2215,2220,2215,1137
|
|
20240418,144600,3414355200,2215,2215,2215,2215,501
|
|
20240418,144500,3413245485,2210,2220,2220,2210,12100
|
|
20240418,144400,3386386545,2220,2215,2220,2215,17032
|
|
20240418,144300,3348576130,2215,2220,2220,2215,53
|
|
20240418,144200,3348458720,2210,2215,2220,2210,11106
|
|
20240418,144100,3323894240,2215,2215,2215,2215,301
|
|
20240418,144000,3323227525,2215,2215,2220,2215,1414
|
|
20240418,143900,3320095290,2215,2215,2215,2215,655
|
|
20240418,143800,3318644465,2215,2220,2220,2215,814
|
|
20240418,143700,3316840380,2215,2215,2220,2215,2409
|
|
20240418,143600,3311501935,2210,2215,2215,2210,3470
|
|
20240418,143500,3303823875,2220,2215,2220,2210,5210
|
|
20240418,143400,3292292630,2215,2215,2215,2215,532
|
|
20240418,143300,3291114250,2215,2215,2215,2215,4395
|
|
20240418,143200,3281379325,2215,2215,2220,2215,1726
|
|
20240418,143100,3277549825,2215,2220,2220,2215,4228
|
|
20240418,143000,3268165305,2215,2215,2220,2215,303
|
|
20240418,142900,3267493610,2215,2210,2220,2210,3500
|
|
20240418,142800,3259727425,2210,2215,2220,2210,15025
|
|
20240418,142700,3226511690,2215,2215,2215,2215,1450
|
|
20240418,142600,3223299940,2215,2215,2220,2215,800
|
|
20240418,142500,3221527935,2210,2210,2215,2210,720
|
|
20240418,142400,3219936685,2210,2210,2210,2210,100
|
|
20240418,142300,3219715685,2215,2215,2215,2215,2644
|
|
20240418,142200,3213859225,2210,2210,2210,2210,327
|
|
20240418,142100,3213136555,2210,2215,2215,2210,742
|
|
20240418,142000,3211495035,2210,2215,2215,2210,251
|
|
20240418,141900,3210939160,2215,2210,2215,2210,2606
|
|
20240418,141800,3205178400,2215,2210,2215,2210,1084
|
|
20240418,141700,3202781260,2210,2215,2215,2210,1309
|
|
20240418,141600,3199883870,2215,2210,2215,2210,2006
|
|
20240418,141500,3195443610,2215,2210,2215,2210,2645
|
|
20240418,141400,3189593120,2210,2210,2210,2210,212
|
|
20240418,141300,3189124600,2210,2215,2215,2210,1372
|
|
20240418,141200,3186092405,2210,2210,2210,2210,3103
|
|
20240418,141100,3179234775,2210,2210,2210,2210,1512
|
|
20240418,141000,3175893255,2215,2210,2215,2210,2046
|
|
20240418,140900,3171364725,2210,2210,2215,2210,7728
|
|
20240418,140800,3154285670,2205,2205,2205,2205,117
|
|
20240418,140700,3154027685,2205,2205,2205,2200,17625
|
|
20240418,140600,3115166090,2210,2210,2210,2210,100
|
|
20240418,140500,3114945090,2205,2205,2205,2205,106
|
|
20240418,140400,3114711360,2205,2210,2210,2205,2767
|
|
20240418,140300,3108610075,2210,2210,2210,2210,2312
|
|
20240418,140200,3103500555,2210,2210,2210,2210,416
|
|
20240418,140100,3102581195,2215,2215,2215,2215,259
|
|
20240418,140000,3102007510,2210,2210,2210,2210,2576
|
|
20240418,135900,3096314550,2210,2200,2210,2200,15436
|
|
20240418,135800,3062205310,2205,2205,2205,2200,6680
|
|
20240418,135700,3047479630,2205,2205,2205,2205,1464
|
|
20240418,135600,3044251510,2210,2200,2210,2200,1723
|
|
20240418,135500,3040454055,2205,2205,2205,2200,370
|
|
20240418,135400,3039638305,2205,2205,2205,2205,0
|
|
20240418,135300,3039638305,2205,2205,2210,2205,273
|
|
20240418,135200,3039035840,2205,2205,2205,2200,1008
|
|
20240418,135100,3036813295,2205,2200,2205,2200,5129
|
|
20240418,135000,3025508430,2200,2205,2205,2200,1306
|
|
20240418,134900,3022630860,2205,2205,2205,2205,1433
|
|
20240418,134800,3019471095,2205,2205,2205,2205,505
|
|
20240418,134700,3018357570,2210,2210,2210,2205,142
|
|
20240418,134600,3018043810,2210,2205,2210,2205,1581
|
|
20240418,134500,3014557210,2210,2210,2210,2210,398
|
|
20240418,134400,3013677630,2205,2205,2205,2205,3220
|
|
20240418,134300,3006577530,2205,2205,2205,2205,0
|
|
20240418,134200,3006577530,2205,2205,2205,2205,954
|
|
20240418,134100,3004473960,2205,2210,2210,2205,432
|
|
20240418,134000,3003521290,2210,2205,2210,2200,4211
|
|
20240418,133900,2994236015,2205,2205,2205,2205,0
|
|
20240418,133800,2994236015,2205,2200,2205,2200,4864
|
|
20240418,133700,2983515215,2200,2200,2200,2200,125
|
|
20240418,133600,2983240215,2205,2200,2205,2200,1804
|
|
20240418,133500,2979270410,2200,2200,2200,2200,370
|
|
20240418,133400,2978456410,2200,2195,2200,2195,1106
|
|
20240418,133300,2976025220,2205,2195,2205,2195,72
|
|
20240418,133200,2975867060,2200,2200,2200,2200,161
|
|
20240418,133100,2975512860,2200,2200,2200,2200,351
|
|
20240418,133000,2974740660,2200,2200,2200,2200,97
|
|
20240418,132900,2974527260,2200,2200,2200,2200,1304
|
|
20240418,132800,2971658460,2200,2200,2200,2200,79
|
|
20240418,132700,2971484660,2200,2200,2200,2200,1600
|
|
20240418,132600,2967964660,2200,2205,2205,2200,1046
|
|
20240418,132500,2965662185,2205,2205,2205,2205,380
|
|
20240418,132400,2964824285,2200,2205,2205,2200,8
|
|
20240418,132300,2964806655,2205,2205,2205,2205,115
|
|
20240418,132200,2964553080,2200,2200,2205,2200,2984
|
|
20240418,132100,2957988225,2200,2200,2200,2200,2606
|
|
20240418,132000,2952255025,2200,2200,2200,2200,263
|
|
20240418,131900,2951676425,2200,2200,2205,2200,876
|
|
20240418,131800,2949748725,2205,2200,2205,2200,1452
|
|
20240418,131700,2946549230,2205,2200,2205,2200,958
|
|
20240418,131600,2944439365,2200,2195,2205,2195,10998
|
|
20240418,131500,2920241715,2195,2195,2195,2195,98
|
|
20240418,131400,2920026605,2195,2195,2195,2195,69
|
|
20240418,131300,2919875150,2195,2195,2195,2195,917
|
|
20240418,131200,2917862335,2195,2200,2200,2195,906
|
|
20240418,131100,2915871165,2200,2200,2200,2200,3
|
|
20240418,131000,2915864565,2200,2195,2200,2195,422
|
|
20240418,130900,2914938255,2195,2195,2195,2195,1294
|
|
20240418,130800,2912097925,2195,2195,2195,2195,3025
|
|
20240418,130700,2905458050,2195,2195,2200,2195,8283
|
|
20240418,130600,2887276615,2195,2195,2195,2195,395
|
|
20240418,130500,2886409590,2195,2195,2195,2195,636
|
|
20240418,130400,2885013570,2195,2200,2200,2195,466
|
|
20240418,130300,2883990315,2195,2195,2195,2195,0
|
|
20240418,130200,2883990315,2195,2195,2195,2195,595
|
|
20240418,130100,2882684290,2195,2195,2195,2195,2063
|
|
20240418,130000,2878156005,2195,2195,2195,2195,0
|
|
20240418,125900,2878156005,2195,2195,2195,2195,1071
|
|
20240418,125800,2875805160,2200,2195,2200,2195,68
|
|
20240418,125700,2875655570,2195,2200,2200,2195,948
|
|
20240418,125600,2873574690,2200,2200,2200,2195,994
|
|
20240418,125500,2871387970,2195,2195,2195,2195,5933
|
|
20240418,125400,2858365035,2195,2195,2195,2195,50
|
|
20240418,125300,2858255285,2200,2195,2200,2195,446
|
|
20240418,125200,2857276250,2195,2195,2195,2195,300
|
|
20240418,125100,2856617750,2195,2195,2195,2195,1217
|
|
20240418,125000,2853946435,2195,2195,2195,2195,384
|
|
20240418,124900,2853103555,2195,2195,2200,2195,534
|
|
20240418,124800,2851931400,2195,2195,2195,2195,2281
|
|
20240418,124700,2846924605,2195,2195,2200,2195,6277
|
|
20240418,124600,2833146585,2195,2195,2195,2195,9316
|
|
20240418,124500,2812697965,2195,2200,2200,2195,5153
|
|
20240418,124400,2801386155,2200,2195,2200,2195,2237
|
|
20240418,124300,2796475850,2195,2195,2200,2195,1790
|
|
20240418,124200,2792546100,2200,2200,2200,2195,8031
|
|
20240418,124100,2774907600,2195,2195,2195,2195,452
|
|
20240418,124000,2773915460,2195,2200,2200,2195,6429
|
|
20240418,123900,2759773640,2200,2200,2200,2200,3005
|
|
20240418,123800,2753162640,2200,2200,2200,2200,2593
|
|
20240418,123700,2747458040,2195,2195,2200,2195,13625
|
|
20240418,123600,2717549990,2195,2195,2200,2195,487
|
|
20240418,123500,2716481015,2195,2195,2195,2195,4869
|
|
20240418,123400,2705793560,2195,2195,2200,2195,2117
|
|
20240418,123300,2701146730,2200,2195,2200,2195,4122
|
|
20240418,123200,2692093330,2195,2195,2195,2195,10118
|
|
20240418,123100,2669884320,2195,2200,2200,2195,15419
|
|
20240418,123000,2635965020,2200,2205,2205,2200,27
|
|
20240418,122900,2635905510,2200,2200,2205,2200,291
|
|
20240418,122800,2635265280,2200,2200,2205,2200,3036
|
|
20240418,122700,2628585880,2205,2200,2205,2200,181
|
|
20240418,122600,2628187420,2200,2205,2205,2200,2001
|
|
20240418,122500,2623785215,2205,2200,2205,2200,1393
|
|
20240418,122400,2620719410,2200,2200,2200,2200,539
|
|
20240418,122300,2619533610,2205,2205,2205,2205,317
|
|
20240418,122200,2618834625,2200,2200,2200,2200,771
|
|
20240418,122100,2617138425,2200,2205,2205,2200,2125
|
|
20240418,122000,2612460925,2200,2200,2200,2200,8700
|
|
20240418,121900,2593320925,2205,2205,2205,2205,174
|
|
20240418,121800,2592937255,2205,2205,2205,2205,5507
|
|
20240418,121700,2580794320,2205,2205,2205,2205,7002
|
|
20240418,121600,2565354910,2205,2205,2205,2205,1455
|
|
20240418,121500,2562146635,2205,2205,2205,2205,2071
|
|
20240418,121400,2557580080,2210,2210,2210,2210,1006
|
|
20240418,121300,2555356820,2210,2210,2215,2210,522
|
|
20240418,121200,2554202950,2210,2210,2210,2210,1178
|
|
20240418,121100,2551599570,2210,2210,2210,2210,1050
|
|
20240418,121000,2549279070,2210,2210,2210,2210,1
|
|
20240418,120900,2549276860,2215,2210,2215,2210,614
|
|
20240418,120800,2547919870,2210,2210,2210,2210,973
|
|
20240418,120700,2545769540,2215,2215,2215,2215,2056
|
|
20240418,120600,2541215500,2215,2215,2215,2210,3431
|
|
20240418,120500,2533617820,2215,2210,2215,2210,6123
|
|
20240418,120400,2520085400,2210,2205,2210,2205,871
|
|
20240418,120300,2518164840,2210,2210,2210,2205,603
|
|
20240418,120200,2516835210,2205,2210,2210,2205,369
|
|
20240418,120100,2516019940,2210,2205,2210,2205,371
|
|
20240418,120000,2515201385,2205,2205,2205,2205,4135
|
|
20240418,115900,2506083710,2205,2205,2210,2205,996
|
|
20240418,115800,2503886530,2205,2205,2205,2205,6124
|
|
20240418,115700,2490383110,2210,2210,2210,2210,1000
|
|
20240418,115600,2488173110,2210,2205,2210,2205,1000
|
|
20240418,115500,2485965160,2205,2205,2205,2205,1168
|
|
20240418,115400,2483389720,2205,2205,2205,2205,856
|
|
20240418,115300,2481502240,2210,2200,2210,2200,104
|
|
20240418,115200,2481273400,2200,2200,2200,2200,11902
|
|
20240418,115100,2455089000,2200,2205,2210,2200,10600
|
|
20240418,115000,2431734165,2205,2210,2210,2205,5158
|
|
20240418,114900,2420359100,2210,2210,2210,2210,712
|
|
20240418,114800,2418785580,2210,2205,2210,2205,5
|
|
20240418,114700,2418774535,2210,2205,2210,2205,435
|
|
20240418,114600,2417815345,2205,2205,2205,2205,225
|
|
20240418,114500,2417319220,2205,2205,2205,2205,2534
|
|
20240418,114400,2411731750,2205,2205,2205,2205,536
|
|
20240418,114300,2410549870,2205,2205,2205,2200,1537
|
|
20240418,114200,2407162945,2205,2205,2205,2200,697
|
|
20240418,114100,2405626140,2205,2205,2205,2205,109
|
|
20240418,114000,2405385795,2205,2205,2205,2205,234
|
|
20240418,113900,2404869825,2205,2205,2205,2205,1088
|
|
20240418,113800,2402470785,2205,2205,2205,2205,1831
|
|
20240418,113700,2398433430,2205,2205,2205,2205,413
|
|
20240418,113600,2397522765,2205,2205,2205,2205,788
|
|
20240418,113500,2395785225,2205,2210,2210,2205,2325
|
|
20240418,113400,2390654185,2210,2210,2210,2205,2225
|
|
20240418,113300,2385743945,2210,2210,2210,2210,2281
|
|
20240418,113200,2380702935,2210,2210,2210,2205,131
|
|
20240418,113100,2380413430,2210,2210,2210,2200,898
|
|
20240418,113000,2378434940,2200,2205,2210,2200,13168
|
|
20240418,112900,2349439450,2205,2205,2205,2205,2400
|
|
20240418,112800,2344147450,2205,2210,2210,2205,726
|
|
20240418,112700,2342546505,2210,2210,2210,2210,1393
|
|
20240418,112600,2339467975,2210,2210,2210,2210,0
|
|
20240418,112500,2339467975,2210,2215,2215,2210,1098
|
|
20240418,112400,2337040930,2215,2215,2215,2215,4
|
|
20240418,112300,2337032070,2215,2205,2215,2205,430
|
|
20240418,112200,2336081515,2205,2210,2215,2205,2623
|
|
20240418,112100,2330292990,2215,2215,2220,2215,9371
|
|
20240418,112000,2309531675,2215,2215,2215,2215,3
|
|
20240418,111900,2309525030,2215,2215,2215,2215,1149
|
|
20240418,111800,2306979995,2215,2220,2220,2215,1435
|
|
20240418,111700,2303796460,2220,2220,2220,2220,3814
|
|
20240418,111600,2295329380,2220,2220,2220,2220,2764
|
|
20240418,111500,2289193300,2215,2210,2220,2210,24055
|
|
20240418,111400,2235931795,2205,2210,2210,2205,860
|
|
20240418,111300,2234035490,2210,2205,2210,2205,103
|
|
20240418,111200,2233808360,2205,2205,2205,2205,21731
|
|
20240418,111100,2185891505,2205,2210,2210,2205,7211
|
|
20240418,111000,2169957100,2205,2210,2210,2205,6674
|
|
20240418,110900,2155240600,2210,2205,2210,2205,6989
|
|
20240418,110800,2139800190,2205,2205,2205,2205,3965
|
|
20240418,110700,2131057365,2205,2205,2210,2205,1625
|
|
20240418,110600,2127473705,2205,2210,2210,2205,8641
|
|
20240418,110500,2108379655,2210,2210,2210,2210,1270
|
|
20240418,110400,2105572955,2215,2215,2215,2210,2779
|
|
20240418,110300,2099419970,2215,2210,2215,2210,2496
|
|
20240418,110200,2093901490,2210,2210,2215,2205,24948
|
|
20240418,110100,2038772895,2210,2210,2210,2205,705
|
|
20240418,110000,2037214850,2210,2205,2210,2205,6255
|
|
20240418,105900,2023394595,2215,2210,2215,2205,18157
|
|
20240418,105800,1983282575,2210,2205,2210,2205,453
|
|
20240418,105700,1982283630,2205,2205,2205,2205,4600
|
|
20240418,105600,1972140630,2205,2210,2210,2205,1878
|
|
20240418,105500,1967999430,2210,2210,2210,2210,80
|
|
20240418,105400,1967822630,2210,2210,2210,2210,1023
|
|
20240418,105300,1965561800,2210,2210,2210,2210,5513
|
|
20240418,105200,1953378070,2210,2215,2215,2210,5597
|
|
20240418,105100,1941006530,2215,2215,2215,2210,2587
|
|
20240418,105000,1935277875,2215,2215,2215,2210,3750
|
|
20240418,104900,1926974950,2215,2215,2215,2215,0
|
|
20240418,104800,1926974950,2215,2210,2215,2210,1056
|
|
20240418,104700,1924635990,2210,2215,2215,2210,266
|
|
20240418,104600,1924047050,2215,2210,2215,2210,658
|
|
20240418,104500,1922591855,2210,2210,2215,2210,1338
|
|
20240418,104400,1919632345,2210,2215,2215,2210,546
|
|
20240418,104300,1918425455,2215,2210,2215,2210,527
|
|
20240418,104200,1917259150,2210,2205,2215,2205,3360
|
|
20240418,104100,1909835200,2210,2210,2210,2205,682
|
|
20240418,104000,1908330640,2205,2205,2205,2205,101
|
|
20240418,103900,1908107935,2205,2205,2210,2205,8017
|
|
20240418,103800,1890393535,2205,2210,2210,2205,21
|
|
20240418,103700,1890347225,2210,2205,2210,2205,2478
|
|
20240418,103600,1884883010,2205,2210,2210,2205,138
|
|
20240418,103500,1884578495,2210,2210,2210,2210,1000
|
|
20240418,103400,1882368495,2210,2205,2210,2200,3729
|
|
20240418,103300,1874139470,2205,2205,2205,2205,6155
|
|
20240418,103200,1860567695,2205,2210,2210,2205,3141
|
|
20240418,103100,1853641585,2210,2205,2210,2205,1642
|
|
20240418,103000,1850020500,2205,2205,2210,2205,95
|
|
20240418,102900,1849810925,2205,2210,2210,2205,1944
|
|
20240418,102800,1845523875,2210,2205,2210,2205,773
|
|
20240418,102700,1843819045,2205,2205,2205,2205,2593
|
|
20240418,102600,1838101480,2205,2205,2210,2205,10876
|
|
20240418,102500,1814119895,2205,2210,2215,2205,1504
|
|
20240418,102400,1810795685,2210,2210,2210,2210,1484
|
|
20240418,102300,1807516045,2210,2210,2215,2210,2137
|
|
20240418,102200,1802792775,2210,2215,2215,2210,4752
|
|
20240418,102100,1792290815,2215,2215,2215,2210,3612
|
|
20240418,102000,1784298295,2215,2215,2215,2215,958
|
|
20240418,101900,1782176325,2215,2215,2220,2215,3580
|
|
20240418,101800,1774246600,2215,2215,2215,2215,3779
|
|
20240418,101700,1765876115,2220,2220,2220,2215,2962
|
|
20240418,101600,1759312005,2215,2220,2220,2215,3515
|
|
20240418,101500,1751509735,2220,2220,2220,2215,2552
|
|
20240418,101400,1745854795,2215,2220,2220,2210,8451
|
|
20240418,101300,1727097060,2210,2215,2215,2210,1281
|
|
20240418,101200,1724260870,2215,2215,2215,2210,3308
|
|
20240418,101100,1716933850,2215,2215,2215,2215,731
|
|
20240418,101000,1715314685,2215,2215,2215,2215,3007
|
|
20240418,100900,1708654180,2215,2215,2215,2215,1126
|
|
20240418,100800,1706160090,2215,2225,2225,2215,20411
|
|
20240418,100700,1660880775,2225,2225,2225,2220,8573
|
|
20240418,100600,1641807900,2220,2225,2225,2220,1177
|
|
20240418,100500,1639190590,2225,2225,2225,2220,1708
|
|
20240418,100400,1635396915,2225,2225,2225,2220,3914
|
|
20240418,100300,1626697275,2225,2225,2225,2220,11724
|
|
20240418,100200,1600611805,2225,2225,2225,2220,5893
|
|
20240418,100100,1587506165,2215,2215,2225,2215,18880
|
|
20240418,100000,1545588985,2215,2220,2225,2215,2767
|
|
20240418,095900,1539447140,2220,2220,2225,2220,852
|
|
20240418,095800,1537555650,2220,2220,2225,2220,4475
|
|
20240418,095700,1527620900,2220,2220,2225,2220,5445
|
|
20240418,095600,1515532960,2225,2220,2225,2215,3248
|
|
20240418,095500,1508324550,2215,2215,2220,2210,3331
|
|
20240418,095400,1500951055,2215,2220,2220,2215,4062
|
|
20240418,095300,1491937895,2220,2215,2220,2210,3377
|
|
20240418,095200,1484457840,2220,2225,2225,2210,57850
|
|
20240418,095100,1356094060,2225,2225,2225,2220,5033
|
|
20240418,095000,1344905930,2225,2215,2230,2215,72008
|
|
20240418,094900,1184994575,2215,2215,2215,2215,3609
|
|
20240418,094800,1177000640,2215,2210,2215,2210,1693
|
|
20240418,094700,1173256400,2210,2220,2220,2210,1849
|
|
20240418,094600,1169162115,2220,2210,2220,2210,23650
|
|
20240418,094500,1116777375,2210,2215,2215,2210,8174
|
|
20240418,094400,1098697010,2215,2210,2215,2210,21466
|
|
20240418,094300,1051250000,2210,2215,2215,2210,3437
|
|
20240418,094200,1043651775,2215,2210,2215,2205,13584
|
|
20240418,094100,1013625870,2210,2205,2210,2200,39389
|
|
20240418,094000,926727050,2205,2205,2205,2200,2595
|
|
20240418,093900,921011525,2200,2200,2205,2200,1153
|
|
20240418,093800,918470920,2200,2205,2205,2200,4361
|
|
20240418,093700,908862510,2205,2195,2205,2195,785
|
|
20240418,093600,907132780,2200,2205,2205,2200,15332
|
|
20240418,093500,873402375,2200,2200,2205,2200,18532
|
|
20240418,093400,832628250,2205,2205,2210,2200,20462
|
|
20240418,093300,787519370,2200,2205,2205,2195,10657
|
|
20240418,093200,764075670,2200,2205,2205,2200,1861
|
|
20240418,093100,759977100,2205,2200,2205,2200,1439
|
|
20240418,093000,756810035,2200,2205,2205,2200,4119
|
|
20240418,092900,747742270,2200,2195,2200,2190,13554
|
|
20240418,092800,717929130,2195,2195,2200,2190,14134
|
|
20240418,092700,686946170,2195,2195,2200,2195,2396
|
|
20240418,092600,681680370,2200,2200,2200,2195,6861
|
|
20240418,092500,666588255,2200,2195,2200,2195,18730
|
|
20240418,092400,625398260,2195,2200,2200,2195,2974
|
|
20240418,092300,618866820,2195,2195,2195,2180,17413
|
|
20240418,092200,580722170,2185,2195,2200,2185,17933
|
|
20240418,092100,541454090,2195,2195,2200,2195,3175
|
|
20240418,092000,534484245,2200,2195,2200,2195,1080
|
|
20240418,091900,532111875,2195,2200,2200,2195,10622
|
|
20240418,091800,508782410,2200,2195,2205,2195,26785
|
|
20240418,091700,449862770,2200,2195,2200,2195,10647
|
|
20240418,091600,426491995,2190,2190,2195,2190,10452
|
|
20240418,091500,403595490,2190,2190,2190,2180,9948
|
|
20240418,091400,381839435,2190,2185,2190,2185,5071
|
|
20240418,091300,370736595,2190,2195,2195,2190,3270
|
|
20240418,091200,363574230,2195,2185,2195,2185,9710
|
|
20240418,091100,342313445,2190,2190,2190,2180,8428
|
|
20240418,091000,323884195,2190,2185,2195,2180,27158
|
|
20240418,090900,264505555,2185,2175,2185,2175,20367
|
|
20240418,090800,220118395,2175,2175,2175,2170,2294
|
|
20240418,090700,215133060,2170,2180,2180,2170,7498
|
|
20240418,090600,198809255,2170,2170,2180,2165,30520
|
|
20240418,090500,132550605,2170,2165,2170,2160,6114
|
|
20240418,090400,119315835,2165,2170,2170,2165,6726
|
|
20240418,090300,104754030,2165,2165,2170,2165,6171
|
|
20240418,090200,91383665,2165,2165,2165,2160,4119
|
|
20240418,090100,82472235,2165,2170,2170,2160,14559
|
|
20240418,090000,50967765,2170,2150,2170,2150,23146
|