595 lines
30 KiB
CSV
595 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240419,185200,6460143620,2120,2120,2120,2120,63581
|
|
20240419,185100,6460143620,2120,2120,2120,2120,0
|
|
20240419,185000,6460143620,2120,2120,2120,2120,0
|
|
20240419,184900,6460143620,2120,2120,2120,2120,0
|
|
20240419,184800,6460143620,2120,2120,2120,2120,0
|
|
20240419,184700,6460143620,2120,2120,2120,2120,0
|
|
20240419,184600,6460143620,2120,2120,2120,2120,0
|
|
20240419,184500,6460143620,2120,2120,2120,2120,0
|
|
20240419,184400,6460143620,2120,2120,2120,2120,0
|
|
20240419,184300,6460143620,2120,2120,2120,2120,0
|
|
20240419,184200,6460143620,2120,2120,2120,2120,0
|
|
20240419,184100,6460143620,2120,2120,2120,2120,0
|
|
20240419,184000,6460143620,2120,2120,2120,2120,0
|
|
20240419,183900,6460143620,2120,2120,2120,2120,0
|
|
20240419,183800,6460143620,2120,2120,2120,2120,0
|
|
20240419,183700,6460143620,2120,2120,2120,2120,0
|
|
20240419,183600,6460143620,2120,2120,2120,2120,0
|
|
20240419,183500,6460143620,2120,2120,2120,2120,0
|
|
20240419,183400,6460143620,2120,2120,2120,2120,0
|
|
20240419,183300,6460143620,2120,2120,2120,2120,0
|
|
20240419,183200,6460143620,2120,2120,2120,2120,0
|
|
20240419,183100,6460143620,2120,2120,2120,2120,0
|
|
20240419,183000,6460143620,2120,2120,2120,2120,0
|
|
20240419,182900,6460143620,2120,2120,2120,2120,0
|
|
20240419,182800,6460143620,2120,2120,2120,2120,0
|
|
20240419,182700,6460143620,2120,2120,2120,2120,0
|
|
20240419,182600,6460143620,2120,2120,2120,2120,0
|
|
20240419,182500,6460143620,2120,2120,2120,2120,0
|
|
20240419,182400,6460143620,2120,2120,2120,2120,0
|
|
20240419,182300,6460143620,2120,2120,2120,2120,0
|
|
20240419,182200,6460143620,2120,2120,2120,2120,63581
|
|
20240419,182100,6460143620,2120,2120,2120,2120,0
|
|
20240419,182000,6460143620,2120,2120,2120,2120,0
|
|
20240419,181900,6460143620,2120,2120,2120,2120,0
|
|
20240419,181800,6460143620,2120,2120,2120,2120,0
|
|
20240419,181700,6460143620,2120,2120,2120,2120,0
|
|
20240419,181600,6460143620,2120,2120,2120,2120,0
|
|
20240419,181500,6460143620,2120,2120,2120,2120,0
|
|
20240419,181400,6460143620,2120,2120,2120,2120,0
|
|
20240419,181300,6460143620,2120,2120,2120,2120,0
|
|
20240419,181200,6460143620,2120,2120,2120,2120,0
|
|
20240419,181100,6460143620,2120,2120,2120,2120,0
|
|
20240419,181000,6460143620,2120,2120,2120,2120,0
|
|
20240419,180900,6460143620,2120,2120,2120,2120,0
|
|
20240419,180800,6460143620,2120,2120,2120,2120,0
|
|
20240419,180700,6460143620,2120,2120,2120,2120,0
|
|
20240419,180600,6460143620,2120,2120,2120,2120,0
|
|
20240419,180500,6460143620,2120,2120,2120,2120,0
|
|
20240419,180400,6460143620,2120,2120,2120,2120,0
|
|
20240419,180300,6460143620,2120,2120,2120,2120,0
|
|
20240419,180200,6460143620,2120,2120,2120,2120,0
|
|
20240419,180100,6460143620,2120,2120,2120,2120,0
|
|
20240419,180000,6460143620,2120,2120,2120,2120,0
|
|
20240419,175900,6460143620,2120,2120,2120,2120,0
|
|
20240419,175800,6460143620,2120,2120,2120,2120,0
|
|
20240419,175700,6460143620,2120,2120,2120,2120,0
|
|
20240419,175600,6460143620,2120,2120,2120,2120,0
|
|
20240419,175500,6460143620,2120,2120,2120,2120,0
|
|
20240419,175400,6460143620,2120,2120,2120,2120,0
|
|
20240419,175300,6460143620,2120,2120,2120,2120,0
|
|
20240419,175200,6460143620,2120,2120,2120,2120,63581
|
|
20240419,175100,6460143620,2120,2120,2120,2120,0
|
|
20240419,175000,6460143620,2120,2120,2120,2120,0
|
|
20240419,174900,6460143620,2120,2120,2120,2120,0
|
|
20240419,174800,6460143620,2120,2120,2120,2120,0
|
|
20240419,174700,6460143620,2120,2120,2120,2120,0
|
|
20240419,174600,6460143620,2120,2120,2120,2120,0
|
|
20240419,174500,6460143620,2120,2120,2120,2120,0
|
|
20240419,174400,6460143620,2120,2120,2120,2120,0
|
|
20240419,174300,6460143620,2120,2120,2120,2120,0
|
|
20240419,174200,6460143620,2120,2120,2120,2120,0
|
|
20240419,174100,6460143620,2120,2120,2120,2120,0
|
|
20240419,174000,6460143620,2120,2120,2120,2120,0
|
|
20240419,173900,6460143620,2120,2120,2120,2120,0
|
|
20240419,173800,6460143620,2120,2120,2120,2120,0
|
|
20240419,173700,6460143620,2120,2120,2120,2120,0
|
|
20240419,173600,6460143620,2120,2120,2120,2120,0
|
|
20240419,173500,6460143620,2120,2120,2120,2120,0
|
|
20240419,173400,6460143620,2120,2120,2120,2120,0
|
|
20240419,173300,6460143620,2120,2120,2120,2120,0
|
|
20240419,173200,6460143620,2120,2120,2120,2120,0
|
|
20240419,173100,6460143620,2120,2120,2120,2120,0
|
|
20240419,173000,6460143620,2120,2120,2120,2120,0
|
|
20240419,172900,6460143620,2120,2120,2120,2120,0
|
|
20240419,172800,6460143620,2120,2120,2120,2120,0
|
|
20240419,172700,6460143620,2120,2120,2120,2120,0
|
|
20240419,172600,6460143620,2120,2120,2120,2120,0
|
|
20240419,172500,6460143620,2120,2120,2120,2120,0
|
|
20240419,172400,6460143620,2120,2120,2120,2120,0
|
|
20240419,172300,6460143620,2120,2120,2120,2120,0
|
|
20240419,172200,6460143620,2120,2120,2120,2120,63581
|
|
20240419,172100,6460143620,2120,2120,2120,2120,0
|
|
20240419,172000,6460143620,2120,2120,2120,2120,0
|
|
20240419,171900,6460143620,2120,2120,2120,2120,0
|
|
20240419,171800,6460143620,2120,2120,2120,2120,0
|
|
20240419,171700,6460143620,2120,2120,2120,2120,0
|
|
20240419,171600,6460143620,2120,2120,2120,2120,0
|
|
20240419,171500,6460143620,2120,2120,2120,2120,0
|
|
20240419,171400,6460143620,2120,2120,2120,2120,0
|
|
20240419,171300,6460143620,2120,2120,2120,2120,0
|
|
20240419,171200,6460143620,2120,2120,2120,2120,0
|
|
20240419,171100,6460143620,2120,2120,2120,2120,0
|
|
20240419,171000,6460143620,2120,2120,2120,2120,0
|
|
20240419,170900,6460143620,2120,2120,2120,2120,0
|
|
20240419,170800,6460143620,2120,2120,2120,2120,0
|
|
20240419,170700,6460143620,2120,2120,2120,2120,0
|
|
20240419,170600,6460143620,2120,2120,2120,2120,0
|
|
20240419,170500,6460143620,2120,2120,2120,2120,0
|
|
20240419,170400,6460143620,2120,2120,2120,2120,0
|
|
20240419,170300,6460143620,2120,2120,2120,2120,0
|
|
20240419,170200,6460143620,2120,2120,2120,2120,0
|
|
20240419,170100,6460143620,2120,2120,2120,2120,0
|
|
20240419,170000,6460143620,2120,2120,2120,2120,0
|
|
20240419,165900,6460143620,2120,2120,2120,2120,0
|
|
20240419,165800,6460143620,2120,2120,2120,2120,0
|
|
20240419,165700,6460143620,2120,2120,2120,2120,0
|
|
20240419,165600,6460143620,2120,2120,2120,2120,0
|
|
20240419,165500,6460143620,2120,2120,2120,2120,0
|
|
20240419,165400,6460143620,2120,2120,2120,2120,0
|
|
20240419,165300,6460143620,2120,2120,2120,2120,0
|
|
20240419,165200,6460143620,2120,2120,2120,2120,63581
|
|
20240419,165100,6460143620,2120,2120,2120,2120,0
|
|
20240419,165000,6460143620,2120,2120,2120,2120,0
|
|
20240419,164900,6460143620,2120,2120,2120,2120,0
|
|
20240419,164800,6460143620,2120,2120,2120,2120,0
|
|
20240419,164700,6460143620,2120,2120,2120,2120,0
|
|
20240419,164600,6460143620,2120,2120,2120,2120,0
|
|
20240419,164500,6460143620,2120,2120,2120,2120,0
|
|
20240419,164400,6460143620,2120,2120,2120,2120,0
|
|
20240419,164300,6460143620,2120,2120,2120,2120,0
|
|
20240419,164200,6460143620,2120,2120,2120,2120,0
|
|
20240419,164100,6460143620,2120,2120,2120,2120,0
|
|
20240419,164000,6460143620,2120,2120,2120,2120,0
|
|
20240419,163900,6460143620,2120,2120,2120,2120,0
|
|
20240419,163800,6460143620,2120,2120,2120,2120,0
|
|
20240419,163700,6460143620,2120,2120,2120,2120,0
|
|
20240419,163600,6460143620,2120,2120,2120,2120,0
|
|
20240419,163500,6460143620,2120,2120,2120,2120,0
|
|
20240419,163400,6460143620,2120,2120,2120,2120,0
|
|
20240419,163300,6460143620,2120,2120,2120,2120,0
|
|
20240419,163200,6460143620,2120,2120,2120,2120,0
|
|
20240419,163100,6460143620,2120,2120,2120,2120,0
|
|
20240419,163000,6460143620,2120,2120,2120,2120,0
|
|
20240419,162900,6460143620,2120,2120,2120,2120,0
|
|
20240419,162800,6460143620,2120,2120,2120,2120,0
|
|
20240419,162700,6460143620,2120,2120,2120,2120,0
|
|
20240419,162600,6460143620,2120,2120,2120,2120,0
|
|
20240419,162500,6460143620,2120,2120,2120,2120,0
|
|
20240419,162400,6460143620,2120,2120,2120,2120,0
|
|
20240419,162300,6460143620,2120,2120,2120,2120,0
|
|
20240419,162200,6460143620,2120,2120,2120,2120,63581
|
|
20240419,162100,6460143620,2120,2120,2120,2120,0
|
|
20240419,162000,6460143620,2120,2120,2120,2120,0
|
|
20240419,161900,6460143620,2120,2120,2120,2120,0
|
|
20240419,161800,6460143620,2120,2120,2120,2120,0
|
|
20240419,161700,6460143620,2120,2120,2120,2120,0
|
|
20240419,161600,6460143620,2120,2120,2120,2120,0
|
|
20240419,161500,6460143620,2120,2120,2120,2120,0
|
|
20240419,161400,6460143620,2120,2120,2120,2120,0
|
|
20240419,161300,6460143620,2120,2120,2120,2120,0
|
|
20240419,161200,6460143620,2120,2120,2120,2120,0
|
|
20240419,161100,6460143620,2120,2120,2120,2120,0
|
|
20240419,161000,6460143620,2120,2120,2120,2120,0
|
|
20240419,160900,6460143620,2120,2120,2120,2120,0
|
|
20240419,160800,6460143620,2120,2120,2120,2120,0
|
|
20240419,160700,6460143620,2120,2120,2120,2120,0
|
|
20240419,160600,6460143620,2120,2120,2120,2120,0
|
|
20240419,160500,6460143620,2120,2120,2120,2120,0
|
|
20240419,160400,6460143620,2120,2120,2120,2120,0
|
|
20240419,160300,6460143620,2120,2120,2120,2120,0
|
|
20240419,160200,6460143620,2120,2120,2120,2120,0
|
|
20240419,160100,6460143620,2120,2120,2120,2120,0
|
|
20240419,160000,6460143620,2120,2120,2120,2120,0
|
|
20240419,155900,6460143620,2120,2120,2120,2120,0
|
|
20240419,155800,6460143620,2120,2120,2120,2120,0
|
|
20240419,155700,6460143620,2120,2120,2120,2120,0
|
|
20240419,155600,6460143620,2120,2120,2120,2120,0
|
|
20240419,155500,6460143620,2120,2120,2120,2120,0
|
|
20240419,155400,6460143620,2120,2120,2120,2120,0
|
|
20240419,155300,6460143620,2120,2120,2120,2120,0
|
|
20240419,155200,6460143620,2120,2120,2120,2120,63581
|
|
20240419,155100,6460143620,2120,2120,2120,2120,0
|
|
20240419,155000,6460143620,2120,2120,2120,2120,0
|
|
20240419,154900,6460143620,2120,2120,2120,2120,0
|
|
20240419,154800,6460143620,2120,2120,2120,2120,0
|
|
20240419,154700,6460143620,2120,2120,2120,2120,0
|
|
20240419,154600,6460143620,2120,2120,2120,2120,0
|
|
20240419,154500,6460143620,2120,2120,2120,2120,0
|
|
20240419,154400,6460143620,2120,2120,2120,2120,0
|
|
20240419,154300,6460143620,2120,2120,2120,2120,0
|
|
20240419,154200,6460143620,2120,2120,2120,2120,0
|
|
20240419,154100,6460143620,2120,2120,2120,2120,0
|
|
20240419,154000,6460143620,2120,2120,2120,2120,0
|
|
20240419,153900,6460143620,2120,2120,2120,2120,0
|
|
20240419,153800,6460143620,2120,2120,2120,2120,0
|
|
20240419,153700,6460143620,2120,2120,2120,2120,0
|
|
20240419,153600,6460143620,2120,2120,2120,2120,0
|
|
20240419,153500,6460143620,2120,2120,2120,2120,0
|
|
20240419,153400,6460143620,2120,2120,2120,2120,0
|
|
20240419,153300,6460143620,2120,2120,2120,2120,0
|
|
20240419,153200,6460143620,2120,2120,2120,2120,0
|
|
20240419,153100,6460143620,2120,2120,2120,2120,0
|
|
20240419,153000,6460143620,2120,2120,2120,2120,63581
|
|
20240419,152900,6325351900,2125,2125,2125,2125,0
|
|
20240419,152800,6325351900,2125,2125,2125,2125,0
|
|
20240419,152700,6325351900,2125,2125,2125,2125,0
|
|
20240419,152600,6325351900,2125,2125,2125,2125,0
|
|
20240419,152500,6325351900,2125,2125,2125,2125,0
|
|
20240419,152400,6325351900,2125,2125,2125,2125,0
|
|
20240419,152300,6325351900,2125,2125,2125,2125,0
|
|
20240419,152200,6325351900,2125,2125,2125,2125,0
|
|
20240419,152100,6325351900,2125,2125,2125,2125,0
|
|
20240419,152000,6325351900,2125,2125,2125,2125,0
|
|
20240419,151900,6325351900,2125,2130,2130,2120,16918
|
|
20240419,151800,6289378980,2135,2130,2135,2130,13652
|
|
20240419,151700,6260297010,2130,2130,2135,2125,21701
|
|
20240419,151600,6214093680,2130,2135,2135,2130,435
|
|
20240419,151500,6213166595,2135,2135,2135,2130,837
|
|
20240419,151400,6211382600,2135,2135,2135,2135,1600
|
|
20240419,151300,6207966600,2135,2135,2135,2125,9452
|
|
20240419,151200,6187863300,2130,2130,2135,2130,2304
|
|
20240419,151100,6182954625,2130,2130,2130,2125,2495
|
|
20240419,151000,6177646785,2130,2135,2135,2130,4908
|
|
20240419,150900,6167192295,2135,2130,2135,2130,293
|
|
20240419,150800,6166568135,2135,2135,2135,2135,117
|
|
20240419,150700,6166318340,2130,2130,2135,2130,2174
|
|
20240419,150600,6161687215,2135,2130,2135,2125,3171
|
|
20240419,150500,6154935245,2130,2135,2135,2130,5264
|
|
20240419,150400,6143697335,2135,2130,2135,2125,4217
|
|
20240419,150300,6134730385,2130,2135,2140,2130,433
|
|
20240419,150200,6133806460,2135,2135,2135,2135,1383
|
|
20240419,150100,6130853755,2140,2140,2140,2140,3
|
|
20240419,150000,6130847335,2135,2135,2140,2130,37761
|
|
20240419,145900,6050301960,2135,2140,2140,2135,3268
|
|
20240419,145800,6043324275,2140,2135,2140,2135,34466
|
|
20240419,145700,5969739160,2140,2145,2145,2135,5291
|
|
20240419,145600,5958420930,2140,2145,2145,2140,5152
|
|
20240419,145500,5947395645,2140,2140,2145,2140,265
|
|
20240419,145400,5946828540,2145,2140,2145,2140,4546
|
|
20240419,145300,5937100085,2145,2145,2145,2140,1471
|
|
20240419,145200,5933950655,2145,2140,2145,2140,936
|
|
20240419,145100,5931946225,2140,2145,2145,2135,709
|
|
20240419,145000,5930429440,2140,2135,2145,2135,5171
|
|
20240419,144900,5919348565,2140,2140,2140,2140,567
|
|
20240419,144800,5918135185,2140,2140,2145,2140,18700
|
|
20240419,144700,5878117180,2145,2140,2145,2140,1595
|
|
20240419,144600,5874696110,2145,2145,2145,2145,737
|
|
20240419,144500,5873115245,2150,2150,2150,2145,1210
|
|
20240419,144400,5870518790,2145,2145,2150,2145,2039
|
|
20240419,144300,5866144860,2145,2150,2150,2145,4156
|
|
20240419,144200,5857229720,2145,2150,2150,2145,2154
|
|
20240419,144100,5852606870,2145,2145,2150,2145,1144
|
|
20240419,144000,5850151020,2145,2145,2145,2140,5561
|
|
20240419,143900,5838222950,2145,2145,2150,2145,752
|
|
20240419,143800,5836609870,2145,2145,2150,2145,1298
|
|
20240419,143700,5833825655,2145,2145,2145,2140,1947
|
|
20240419,143600,5829650845,2145,2150,2150,2140,4595
|
|
20240419,143500,5819792430,2150,2145,2150,2140,3072
|
|
20240419,143400,5813203080,2150,2145,2150,2145,5937
|
|
20240419,143300,5800447280,2145,2150,2150,2145,76
|
|
20240419,143200,5800284250,2145,2145,2150,2145,1417
|
|
20240419,143100,5797244670,2145,2145,2145,2140,9754
|
|
20240419,143000,5776322815,2145,2145,2145,2145,4956
|
|
20240419,142900,5765692195,2145,2150,2150,2145,1055
|
|
20240419,142800,5763428870,2150,2145,2150,2140,1673
|
|
20240419,142700,5759840620,2145,2145,2145,2140,814
|
|
20240419,142600,5758097500,2140,2145,2145,2140,1104
|
|
20240419,142500,5755730230,2145,2140,2145,2140,963
|
|
20240419,142400,5753667690,2145,2150,2150,2140,3294
|
|
20240419,142300,5746617790,2150,2140,2150,2140,143
|
|
20240419,142200,5746311205,2145,2150,2150,2140,181
|
|
20240419,142100,5745923610,2150,2145,2150,2140,13271
|
|
20240419,142000,5717447200,2145,2150,2150,2145,4448
|
|
20240419,141900,5707906195,2145,2145,2150,2145,7177
|
|
20240419,141800,5692511525,2150,2150,2150,2145,1928
|
|
20240419,141700,5688367120,2145,2145,2150,2145,3010
|
|
20240419,141600,5681910515,2150,2150,2150,2145,494
|
|
20240419,141500,5680849100,2150,2145,2150,2145,2155
|
|
20240419,141400,5676226600,2150,2145,2150,2145,911
|
|
20240419,141300,5674269495,2150,2150,2150,2145,7806
|
|
20240419,141200,5657523190,2145,2150,2150,2145,2373
|
|
20240419,141100,5652422345,2150,2150,2150,2145,1132
|
|
20240419,141000,5649989830,2145,2145,2145,2140,3812
|
|
20240419,140900,5641815045,2145,2140,2145,2140,988
|
|
20240419,140800,5639698520,2140,2150,2150,2140,17339
|
|
20240419,140700,5602507535,2150,2150,2150,2145,205
|
|
20240419,140600,5602067475,2145,2150,2150,2145,2463
|
|
20240419,140500,5596772435,2145,2145,2150,2145,1702
|
|
20240419,140400,5593118895,2150,2150,2150,2145,7951
|
|
20240419,140300,5576046165,2150,2150,2150,2145,1942
|
|
20240419,140200,5571871450,2150,2145,2150,2145,1323
|
|
20240419,140100,5569027260,2145,2150,2150,2145,1915
|
|
20240419,140000,5564914535,2150,2150,2150,2145,2075
|
|
20240419,135900,5560458205,2150,2150,2150,2145,2727
|
|
20240419,135800,5554595580,2145,2150,2150,2145,1468
|
|
20240419,135700,5551443600,2150,2145,2150,2145,276
|
|
20240419,135600,5550850815,2150,2150,2150,2145,797
|
|
20240419,135500,5549137750,2150,2145,2150,2145,330
|
|
20240419,135400,5548429195,2145,2155,2155,2145,9959
|
|
20240419,135300,5527007900,2155,2150,2155,2150,1500
|
|
20240419,135200,5523776275,2155,2145,2155,2145,4594
|
|
20240419,135100,5513896835,2150,2150,2150,2145,4675
|
|
20240419,135000,5503847315,2150,2150,2150,2145,4804
|
|
20240419,134900,5493522505,2145,2150,2150,2145,2267
|
|
20240419,134800,5488648905,2150,2150,2155,2145,7840
|
|
20240419,134700,5471790115,2155,2150,2155,2145,15158
|
|
20240419,134600,5439199645,2150,2145,2150,2145,868
|
|
20240419,134500,5437337230,2145,2145,2150,2145,785
|
|
20240419,134400,5435651625,2145,2150,2150,2145,1505
|
|
20240419,134300,5432422975,2150,2150,2150,2145,1191
|
|
20240419,134200,5429868250,2150,2145,2150,2145,7994
|
|
20240419,134100,5412692010,2145,2145,2150,2140,4231
|
|
20240419,134000,5403616990,2145,2145,2145,2145,1125
|
|
20240419,133900,5401203865,2145,2145,2145,2140,4451
|
|
20240419,133800,5391657125,2145,2145,2145,2145,1299
|
|
20240419,133700,5388870770,2145,2140,2145,2140,15105
|
|
20240419,133600,5356495630,2140,2140,2145,2140,6312
|
|
20240419,133500,5342983160,2140,2140,2145,2135,6358
|
|
20240419,133400,5329371170,2140,2145,2145,2135,31053
|
|
20240419,133300,5262913815,2145,2145,2145,2140,3201
|
|
20240419,133200,5256047955,2145,2145,2145,2140,4257
|
|
20240419,133100,5246917105,2140,2145,2145,2140,547
|
|
20240419,133000,5245744770,2145,2145,2145,2145,12440
|
|
20240419,132900,5219060970,2145,2145,2145,2140,3827
|
|
20240419,132800,5210853465,2145,2140,2145,2140,1372
|
|
20240419,132700,5207913555,2145,2145,2145,2140,12237
|
|
20240419,132600,5181722630,2145,2145,2150,2145,8042
|
|
20240419,132500,5164471175,2145,2150,2150,2145,3046
|
|
20240419,132400,5157927425,2150,2150,2155,2145,22217
|
|
20240419,132300,5110163135,2145,2145,2155,2145,37064
|
|
20240419,132200,5030511755,2145,2135,2145,2130,29626
|
|
20240419,132100,4967052510,2130,2130,2130,2130,4127
|
|
20240419,132000,4958262000,2130,2140,2140,2130,339
|
|
20240419,131900,4957538805,2135,2130,2135,2130,2872
|
|
20240419,131800,4951408245,2135,2130,2135,2130,738
|
|
20240419,131700,4949832665,2130,2135,2135,2130,856
|
|
20240419,131600,4948008210,2135,2135,2135,2130,1957
|
|
20240419,131500,4943832665,2130,2135,2135,2130,6393
|
|
20240419,131400,4930184905,2135,2135,2135,2130,432
|
|
20240419,131300,4929262905,2130,2135,2135,2130,410
|
|
20240419,131200,4928388590,2135,2130,2135,2130,1552
|
|
20240419,131100,4925075310,2135,2135,2140,2135,2223
|
|
20240419,131000,4920329195,2135,2140,2140,2135,563
|
|
20240419,130900,4919125615,2140,2140,2140,2140,6
|
|
20240419,130800,4919112775,2135,2135,2140,2135,1764
|
|
20240419,130700,4915346630,2135,2135,2140,2130,3605
|
|
20240419,130600,4907652320,2130,2135,2140,2130,5914
|
|
20240419,130500,4895025100,2135,2135,2135,2130,1923
|
|
20240419,130400,4890920185,2135,2130,2135,2130,370
|
|
20240419,130300,4890130715,2130,2130,2135,2130,3863
|
|
20240419,130200,4881894550,2130,2135,2135,2130,5442
|
|
20240419,130100,4870302115,2135,2135,2135,2130,1601
|
|
20240419,130000,4866886295,2135,2135,2135,2130,203
|
|
20240419,125900,4866453850,2135,2130,2135,2130,132
|
|
20240419,125800,4866172680,2135,2130,2135,2130,1692
|
|
20240419,125700,4862568455,2135,2130,2135,2130,90
|
|
20240419,125600,4862376750,2130,2135,2135,2130,492
|
|
20240419,125500,4861328785,2130,2130,2130,2130,693
|
|
20240419,125400,4859852695,2135,2135,2135,2130,2601
|
|
20240419,125300,4854312435,2130,2130,2135,2130,2922
|
|
20240419,125200,4848086195,2135,2130,2135,2130,7749
|
|
20240419,125100,4831580815,2130,2130,2135,2130,131
|
|
20240419,125000,4831301775,2135,2130,2135,2130,827
|
|
20240419,124900,4829540250,2130,2130,2130,2125,3190
|
|
20240419,124800,4822746055,2130,2125,2130,2125,6567
|
|
20240419,124700,4808779865,2130,2120,2130,2120,2810
|
|
20240419,124600,4802813605,2120,2120,2125,2120,2704
|
|
20240419,124500,4797068545,2125,2120,2125,2120,242
|
|
20240419,124400,4796555045,2120,2125,2125,2120,378
|
|
20240419,124300,4795752450,2120,2120,2125,2120,1281
|
|
20240419,124200,4793036725,2120,2115,2125,2115,1359
|
|
20240419,124100,4790154495,2115,2115,2120,2115,1450
|
|
20240419,124000,4787081110,2115,2125,2125,2115,4790
|
|
20240419,123900,4776926675,2125,2120,2125,2120,1792
|
|
20240419,123800,4773127630,2120,2125,2125,2120,4264
|
|
20240419,123700,4764086945,2120,2130,2130,2120,1991
|
|
20240419,123600,4759856380,2125,2120,2125,2120,787
|
|
20240419,123500,4758185140,2125,2125,2130,2120,1707
|
|
20240419,123400,4754560920,2125,2120,2125,2120,1455
|
|
20240419,123300,4751469810,2125,2125,2125,2120,1447
|
|
20240419,123200,4748395520,2125,2125,2125,2120,5879
|
|
20240419,123100,4735930940,2125,2130,2130,2120,1779
|
|
20240419,123000,4732151150,2125,2130,2130,2125,3659
|
|
20240419,122900,4724375600,2130,2125,2130,2120,2398
|
|
20240419,122800,4719274540,2130,2130,2130,2125,1607
|
|
20240419,122700,4715858130,2125,2125,2130,2120,1194
|
|
20240419,122600,4713319745,2130,2125,2130,2120,907
|
|
20240419,122500,4711392325,2125,2125,2125,2120,8628
|
|
20240419,122400,4693060765,2125,2120,2125,2120,334
|
|
20240419,122300,4692352550,2125,2125,2125,2120,697
|
|
20240419,122200,4690871575,2125,2120,2125,2115,12665
|
|
20240419,122100,4664023545,2115,2115,2115,2115,948
|
|
20240419,122000,4662018525,2115,2120,2120,2115,1184
|
|
20240419,121900,4659512325,2120,2115,2120,2115,4819
|
|
20240419,121800,4649319925,2115,2115,2120,2115,497
|
|
20240419,121700,4648267510,2115,2115,2120,2115,723
|
|
20240419,121600,4646738280,2115,2120,2120,2115,5479
|
|
20240419,121500,4635122815,2120,2120,2120,2115,7655
|
|
20240419,121400,4618895820,2125,2115,2125,2115,3224
|
|
20240419,121300,4612062345,2120,2120,2120,2115,489
|
|
20240419,121200,4611026955,2120,2120,2120,2115,851
|
|
20240419,121100,4609223115,2120,2115,2120,2115,4261
|
|
20240419,121000,4600210670,2120,2115,2120,2115,272
|
|
20240419,120900,4599635380,2115,2110,2115,2110,12478
|
|
20240419,120800,4573247270,2110,2115,2115,2110,2573
|
|
20240419,120700,4567810020,2115,2110,2115,2110,14025
|
|
20240419,120600,4538149830,2115,2105,2115,2105,2880
|
|
20240419,120500,4532073640,2110,2105,2110,2105,7313
|
|
20240419,120400,4516646420,2110,2105,2110,2105,932
|
|
20240419,120300,4514684555,2105,2105,2110,2100,5758
|
|
20240419,120200,4502585590,2105,2105,2110,2100,3540
|
|
20240419,120100,4495135140,2100,2105,2105,2100,11722
|
|
20240419,120000,4470509310,2105,2105,2105,2100,1346
|
|
20240419,115900,4467676085,2105,2110,2110,2100,5176
|
|
20240419,115800,4456800295,2110,2105,2110,2100,1639
|
|
20240419,115700,4453353295,2105,2105,2105,2100,10523
|
|
20240419,115600,4431227380,2105,2105,2110,2105,4637
|
|
20240419,115500,4421463995,2100,2100,2105,2100,2759
|
|
20240419,115400,4415662845,2100,2100,2105,2100,2221
|
|
20240419,115300,4410996255,2100,2095,2100,2095,4222
|
|
20240419,115200,4402130775,2100,2100,2100,2095,3284
|
|
20240419,115100,4395250235,2100,2095,2100,2095,718
|
|
20240419,115000,4393746010,2100,2095,2100,2090,3891
|
|
20240419,114900,4385600010,2095,2100,2105,2095,21219
|
|
20240419,114800,4341100445,2105,2100,2105,2100,4374
|
|
20240419,114700,4331915040,2105,2100,2105,2100,1296
|
|
20240419,114600,4329193430,2100,2100,2105,2100,5509
|
|
20240419,114500,4317624520,2100,2100,2105,2100,4847
|
|
20240419,114400,4307445800,2105,2105,2110,2100,4708
|
|
20240419,114300,4297542415,2110,2105,2110,2105,2893
|
|
20240419,114200,4291441060,2105,2105,2110,2105,3038
|
|
20240419,114100,4285045965,2105,2105,2110,2105,3643
|
|
20240419,114000,4277372690,2110,2110,2110,2105,5270
|
|
20240419,113900,4266265040,2110,2110,2110,2105,5240
|
|
20240419,113800,4255211520,2115,2100,2115,2100,6273
|
|
20240419,113700,4241980115,2100,2105,2110,2100,4039
|
|
20240419,113600,4233479595,2105,2100,2105,2100,3258
|
|
20240419,113500,4226627785,2100,2095,2100,2095,3094
|
|
20240419,113400,4220134360,2100,2100,2100,2095,6328
|
|
20240419,113300,4206859430,2105,2110,2110,2100,33704
|
|
20240419,113200,4135936615,2110,2110,2110,2105,4925
|
|
20240419,113100,4125565675,2110,2105,2115,2105,8919
|
|
20240419,113000,4106785945,2105,2110,2115,2105,6048
|
|
20240419,112900,4094033295,2110,2110,2115,2105,4330
|
|
20240419,112800,4084896550,2115,2100,2115,2100,25029
|
|
20240419,112700,4032107480,2100,2100,2105,2095,4722
|
|
20240419,112600,4022194590,2100,2100,2100,2095,5955
|
|
20240419,112500,4009694195,2100,2090,2105,2090,4165
|
|
20240419,112400,4000968305,2095,2095,2110,2085,20705
|
|
20240419,112300,3957539260,2095,2100,2100,2090,27613
|
|
20240419,112200,3899755450,2100,2095,2105,2095,6074
|
|
20240419,112100,3887004315,2095,2105,2105,2095,12186
|
|
20240419,112000,3861440020,2100,2100,2105,2100,9931
|
|
20240419,111900,3840584380,2105,2100,2105,2100,5840
|
|
20240419,111800,3828320260,2100,2100,2105,2100,3947
|
|
20240419,111700,3820025105,2105,2100,2105,2100,14617
|
|
20240419,111600,3789308525,2100,2100,2105,2100,11343
|
|
20240419,111500,3765465685,2105,2100,2110,2100,29924
|
|
20240419,111400,3702613740,2100,2110,2110,2100,24066
|
|
20240419,111300,3651982710,2110,2110,2110,2105,6613
|
|
20240419,111200,3638060010,2110,2110,2115,2110,5073
|
|
20240419,111100,3627355900,2115,2115,2120,2110,4546
|
|
20240419,111000,3617756970,2115,2115,2120,2110,6977
|
|
20240419,110900,3603001480,2115,2115,2120,2110,4538
|
|
20240419,110800,3593420005,2115,2110,2115,2110,22792
|
|
20240419,110700,3545302950,2110,2110,2110,2105,2999
|
|
20240419,110600,3538986890,2110,2105,2110,2100,25177
|
|
20240419,110500,3486060995,2105,2105,2110,2100,53004
|
|
20240419,110400,3374511610,2110,2110,2110,2105,7192
|
|
20240419,110300,3359359940,2105,2120,2120,2105,76902
|
|
20240419,110200,3196955010,2120,2120,2120,2115,8512
|
|
20240419,110100,3178950235,2115,2120,2120,2115,14578
|
|
20240419,110000,3148116310,2120,2115,2120,2115,3096
|
|
20240419,105900,3141557485,2120,2120,2120,2115,4574
|
|
20240419,105800,3131862105,2120,2120,2125,2115,2603
|
|
20240419,105700,3126344990,2120,2120,2125,2115,18844
|
|
20240419,105600,3086397165,2120,2130,2130,2120,6892
|
|
20240419,105500,3071768330,2125,2125,2130,2120,5016
|
|
20240419,105400,3061115915,2130,2125,2130,2120,11817
|
|
20240419,105300,3036001640,2125,2125,2130,2120,10363
|
|
20240419,105200,3013996415,2125,2130,2130,2125,1249
|
|
20240419,105100,3011338690,2130,2125,2130,2120,14418
|
|
20240419,105000,2980674875,2125,2120,2125,2115,12752
|
|
20240419,104900,2953621585,2120,2120,2125,2115,24891
|
|
20240419,104800,2900875790,2125,2125,2125,2125,1441
|
|
20240419,104700,2897813665,2120,2125,2125,2120,7317
|
|
20240419,104600,2882271370,2125,2120,2125,2115,20410
|
|
20240419,104500,2839005075,2120,2125,2130,2120,34305
|
|
20240419,104400,2766266575,2130,2130,2130,2125,7755
|
|
20240419,104300,2749785515,2130,2125,2130,2125,846
|
|
20240419,104200,2747986185,2125,2130,2130,2125,5467
|
|
20240419,104100,2736367770,2130,2130,2130,2120,31015
|
|
20240419,104000,2670498380,2125,2130,2135,2125,26773
|
|
20240419,103900,2613575635,2135,2135,2135,2130,4646
|
|
20240419,103800,2603672365,2135,2135,2135,2130,8648
|
|
20240419,103700,2585216795,2135,2125,2135,2125,9090
|
|
20240419,103600,2565857990,2130,2130,2130,2125,6698
|
|
20240419,103500,2551600390,2130,2130,2130,2125,19559
|
|
20240419,103400,2510003665,2130,2130,2130,2125,12242
|
|
20240419,103300,2483928565,2130,2135,2135,2130,5686
|
|
20240419,103200,2471816270,2135,2135,2135,2130,10607
|
|
20240419,103100,2449222045,2130,2135,2140,2130,52518
|
|
20240419,103000,2337223470,2135,2140,2140,2135,19831
|
|
20240419,102900,2294835790,2140,2145,2145,2140,27015
|
|
20240419,102800,2237009115,2145,2150,2155,2145,15658
|
|
20240419,102700,2203389750,2155,2150,2155,2150,238
|
|
20240419,102600,2202877750,2150,2150,2150,2145,9495
|
|
20240419,102500,2182463535,2150,2150,2150,2145,14501
|
|
20240419,102400,2151310640,2150,2150,2150,2145,883
|
|
20240419,102300,2149412795,2145,2150,2150,2135,118210
|
|
20240419,102200,1896245280,2155,2155,2155,2150,37555
|
|
20240419,102100,1815498830,2155,2160,2160,2150,32431
|
|
20240419,102000,1745676215,2155,2160,2160,2155,27353
|
|
20240419,101900,1686726490,2160,2160,2160,2155,4785
|
|
20240419,101800,1676397260,2155,2165,2170,2155,50810
|
|
20240419,101700,1566652110,2165,2165,2165,2160,5247
|
|
20240419,101600,1555296435,2165,2165,2165,2160,1078
|
|
20240419,101500,1552963195,2165,2165,2165,2160,4937
|
|
20240419,101400,1542281180,2165,2160,2165,2160,15186
|
|
20240419,101300,1509438995,2165,2165,2170,2160,17697
|
|
20240419,101200,1471114155,2165,2170,2170,2165,6254
|
|
20240419,101100,1457573690,2170,2170,2170,2165,1163
|
|
20240419,101000,1455053960,2165,2170,2170,2165,1606
|
|
20240419,100900,1451569425,2165,2165,2170,2165,6657
|
|
20240419,100800,1437127735,2170,2170,2170,2170,3246
|
|
20240419,100700,1430083915,2170,2165,2170,2165,17264
|
|
20240419,100600,1392674500,2165,2170,2170,2165,21759
|
|
20240419,100500,1345561865,2165,2170,2170,2165,7369
|
|
20240419,100400,1329591950,2170,2180,2180,2170,73692
|
|
20240419,100300,1169448955,2180,2180,2185,2175,2975
|
|
20240419,100200,1162970515,2180,2185,2185,2180,2172
|
|
20240419,100100,1158228925,2180,2180,2180,2175,4004
|
|
20240419,100000,1149504160,2175,2175,2180,2175,626
|
|
20240419,095900,1148139510,2180,2180,2180,2175,1344
|
|
20240419,095800,1145210285,2180,2180,2185,2180,2705
|
|
20240419,095700,1139313375,2175,2180,2185,2175,1788
|
|
20240419,095600,1135415765,2180,2180,2185,2180,1152
|
|
20240419,095500,1132904400,2185,2185,2190,2185,7343
|
|
20240419,095400,1116859940,2185,2180,2185,2175,28333
|
|
20240419,095300,1055096315,2180,2175,2180,2175,3527
|
|
20240419,095200,1047410060,2180,2180,2180,2175,4051
|
|
20240419,095100,1038586080,2175,2180,2180,2175,1363
|
|
20240419,095000,1035616075,2175,2185,2185,2175,19304
|
|
20240419,094900,993530550,2185,2180,2185,2180,366
|
|
20240419,094800,992732640,2180,2180,2185,2180,351
|
|
20240419,094700,991967455,2180,2185,2185,2180,1901
|
|
20240419,094600,987823025,2185,2185,2185,2180,3660
|
|
20240419,094500,979843925,2180,2180,2185,2180,2421
|
|
20240419,094400,974561280,2185,2185,2185,2180,270
|
|
20240419,094300,973972060,2185,2185,2185,2180,1122
|
|
20240419,094200,971520865,2185,2180,2185,2180,911
|
|
20240419,094100,969532005,2180,2185,2185,2180,4357
|
|
20240419,094000,960012065,2185,2185,2185,2180,6020
|
|
20240419,093900,946881375,2185,2180,2185,2180,4872
|
|
20240419,093800,936244580,2180,2180,2185,2180,1323
|
|
20240419,093700,933354600,2180,2185,2185,2180,372
|
|
20240419,093600,932543375,2180,2180,2180,2175,44837
|
|
20240419,093500,834802110,2175,2180,2180,2175,382
|
|
20240419,093400,833970790,2180,2175,2180,2175,1120
|
|
20240419,093300,831534585,2175,2180,2180,2175,2310
|
|
20240419,093200,826507055,2180,2175,2185,2175,14386
|
|
20240419,093100,795152330,2180,2175,2185,2175,5641
|
|
20240419,093000,782877780,2175,2180,2185,2175,42308
|
|
20240419,092900,690637895,2185,2185,2190,2180,2698
|
|
20240419,092800,684750245,2180,2185,2190,2180,6152
|
|
20240419,092700,671308205,2185,2185,2190,2185,11495
|
|
20240419,092600,646191625,2185,2185,2190,2185,2882
|
|
20240419,092500,639892735,2185,2185,2190,2185,530
|
|
20240419,092400,638733175,2190,2185,2190,2185,238
|
|
20240419,092300,638212065,2185,2190,2190,2185,3655
|
|
20240419,092200,630223135,2195,2185,2195,2185,2156
|
|
20240419,092100,625511120,2190,2185,2195,2185,2853
|
|
20240419,092000,619271890,2185,2190,2190,2185,106
|
|
20240419,091900,619039855,2190,2190,2190,2185,3549
|
|
20240419,091800,611278275,2190,2190,2190,2185,6096
|
|
20240419,091700,597932540,2190,2190,2195,2190,795
|
|
20240419,091600,596191385,2190,2190,2190,2190,4650
|
|
20240419,091500,586007885,2190,2185,2190,2185,4023
|
|
20240419,091400,577205130,2190,2185,2190,2180,7524
|
|
20240419,091300,560764040,2185,2185,2185,2180,26173
|
|
20240419,091200,503694405,2185,2190,2190,2185,26681
|
|
20240419,091100,445377080,2190,2190,2190,2185,32303
|
|
20240419,091000,374649875,2195,2195,2195,2190,13685
|
|
20240419,090900,344613800,2195,2200,2200,2195,15398
|
|
20240419,090800,310784645,2195,2200,2200,2195,5287
|
|
20240419,090700,299166085,2200,2210,2210,2200,35425
|
|
20240419,090600,221190350,2210,2210,2210,2205,1072
|
|
20240419,090500,218821340,2210,2205,2210,2205,2653
|
|
20240419,090400,212965725,2210,2210,2210,2205,20258
|
|
20240419,090300,168274650,2210,2210,2215,2205,15793
|
|
20240419,090200,133401430,2210,2215,2220,2210,2886
|
|
20240419,090100,127019010,2215,2220,2220,2205,11523
|
|
20240419,090000,101575735,2210,2220,2220,2210,42377
|