585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240419,184200,1516681785,4465,4465,4465,4465,4086
|
|
20240419,184100,1516681785,4465,4465,4465,4465,0
|
|
20240419,184000,1516681785,4465,4465,4465,4465,0
|
|
20240419,183900,1516681785,4465,4465,4465,4465,0
|
|
20240419,183800,1516681785,4465,4465,4465,4465,0
|
|
20240419,183700,1516681785,4465,4465,4465,4465,0
|
|
20240419,183600,1516681785,4465,4465,4465,4465,0
|
|
20240419,183500,1516681785,4465,4465,4465,4465,0
|
|
20240419,183400,1516681785,4465,4465,4465,4465,0
|
|
20240419,183300,1516681785,4465,4465,4465,4465,0
|
|
20240419,183200,1516681785,4465,4465,4465,4465,0
|
|
20240419,183100,1516681785,4465,4465,4465,4465,0
|
|
20240419,183000,1516681785,4465,4465,4465,4465,0
|
|
20240419,182900,1516681785,4465,4465,4465,4465,0
|
|
20240419,182800,1516681785,4465,4465,4465,4465,0
|
|
20240419,182700,1516681785,4465,4465,4465,4465,0
|
|
20240419,182600,1516681785,4465,4465,4465,4465,0
|
|
20240419,182500,1516681785,4465,4465,4465,4465,0
|
|
20240419,182400,1516681785,4465,4465,4465,4465,0
|
|
20240419,182300,1516681785,4465,4465,4465,4465,0
|
|
20240419,182200,1516681785,4465,4465,4465,4465,0
|
|
20240419,182100,1516681785,4465,4465,4465,4465,0
|
|
20240419,182000,1516681785,4465,4465,4465,4465,0
|
|
20240419,181900,1516681785,4465,4465,4465,4465,0
|
|
20240419,181800,1516681785,4465,4465,4465,4465,0
|
|
20240419,181700,1516681785,4465,4465,4465,4465,0
|
|
20240419,181600,1516681785,4465,4465,4465,4465,0
|
|
20240419,181500,1516681785,4465,4465,4465,4465,0
|
|
20240419,181400,1516681785,4465,4465,4465,4465,0
|
|
20240419,181300,1516681785,4465,4465,4465,4465,0
|
|
20240419,181200,1516681785,4465,4465,4465,4465,4086
|
|
20240419,181100,1516681785,4465,4465,4465,4465,0
|
|
20240419,181000,1516681785,4465,4465,4465,4465,0
|
|
20240419,180900,1516681785,4465,4465,4465,4465,0
|
|
20240419,180800,1516681785,4465,4465,4465,4465,0
|
|
20240419,180700,1516681785,4465,4465,4465,4465,0
|
|
20240419,180600,1516681785,4465,4465,4465,4465,0
|
|
20240419,180500,1516681785,4465,4465,4465,4465,0
|
|
20240419,180400,1516681785,4465,4465,4465,4465,0
|
|
20240419,180300,1516681785,4465,4465,4465,4465,0
|
|
20240419,180200,1516681785,4465,4465,4465,4465,0
|
|
20240419,180100,1516681785,4465,4465,4465,4465,0
|
|
20240419,180000,1516681785,4465,4465,4465,4465,0
|
|
20240419,175900,1516681785,4465,4465,4465,4465,0
|
|
20240419,175800,1516681785,4465,4465,4465,4465,0
|
|
20240419,175700,1516681785,4465,4465,4465,4465,0
|
|
20240419,175600,1516681785,4465,4465,4465,4465,0
|
|
20240419,175500,1516681785,4465,4465,4465,4465,0
|
|
20240419,175400,1516681785,4465,4465,4465,4465,0
|
|
20240419,175300,1516681785,4465,4465,4465,4465,0
|
|
20240419,175200,1516681785,4465,4465,4465,4465,0
|
|
20240419,175100,1516681785,4465,4465,4465,4465,0
|
|
20240419,175000,1516681785,4465,4465,4465,4465,0
|
|
20240419,174900,1516681785,4465,4465,4465,4465,0
|
|
20240419,174800,1516681785,4465,4465,4465,4465,0
|
|
20240419,174700,1516681785,4465,4465,4465,4465,0
|
|
20240419,174600,1516681785,4465,4465,4465,4465,0
|
|
20240419,174500,1516681785,4465,4465,4465,4465,0
|
|
20240419,174400,1516681785,4465,4465,4465,4465,0
|
|
20240419,174300,1516681785,4465,4465,4465,4465,0
|
|
20240419,174200,1516681785,4465,4465,4465,4465,4086
|
|
20240419,174100,1516681785,4465,4465,4465,4465,0
|
|
20240419,174000,1516681785,4465,4465,4465,4465,0
|
|
20240419,173900,1516681785,4465,4465,4465,4465,0
|
|
20240419,173800,1516681785,4465,4465,4465,4465,0
|
|
20240419,173700,1516681785,4465,4465,4465,4465,0
|
|
20240419,173600,1516681785,4465,4465,4465,4465,0
|
|
20240419,173500,1516681785,4465,4465,4465,4465,0
|
|
20240419,173400,1516681785,4465,4465,4465,4465,0
|
|
20240419,173300,1516681785,4465,4465,4465,4465,0
|
|
20240419,173200,1516681785,4465,4465,4465,4465,0
|
|
20240419,173100,1516681785,4465,4465,4465,4465,0
|
|
20240419,173000,1516681785,4465,4465,4465,4465,0
|
|
20240419,172900,1516681785,4465,4465,4465,4465,0
|
|
20240419,172800,1516681785,4465,4465,4465,4465,0
|
|
20240419,172700,1516681785,4465,4465,4465,4465,0
|
|
20240419,172600,1516681785,4465,4465,4465,4465,0
|
|
20240419,172500,1516681785,4465,4465,4465,4465,0
|
|
20240419,172400,1516681785,4465,4465,4465,4465,0
|
|
20240419,172300,1516681785,4465,4465,4465,4465,0
|
|
20240419,172200,1516681785,4465,4465,4465,4465,0
|
|
20240419,172100,1516681785,4465,4465,4465,4465,0
|
|
20240419,172000,1516681785,4465,4465,4465,4465,0
|
|
20240419,171900,1516681785,4465,4465,4465,4465,0
|
|
20240419,171800,1516681785,4465,4465,4465,4465,0
|
|
20240419,171700,1516681785,4465,4465,4465,4465,0
|
|
20240419,171600,1516681785,4465,4465,4465,4465,0
|
|
20240419,171500,1516681785,4465,4465,4465,4465,0
|
|
20240419,171400,1516681785,4465,4465,4465,4465,0
|
|
20240419,171300,1516681785,4465,4465,4465,4465,0
|
|
20240419,171200,1516681785,4465,4465,4465,4465,4086
|
|
20240419,171100,1516681785,4465,4465,4465,4465,0
|
|
20240419,171000,1516681785,4465,4465,4465,4465,0
|
|
20240419,170900,1516681785,4465,4465,4465,4465,0
|
|
20240419,170800,1516681785,4465,4465,4465,4465,0
|
|
20240419,170700,1516681785,4465,4465,4465,4465,0
|
|
20240419,170600,1516681785,4465,4465,4465,4465,0
|
|
20240419,170500,1516681785,4465,4465,4465,4465,0
|
|
20240419,170400,1516681785,4465,4465,4465,4465,0
|
|
20240419,170300,1516681785,4465,4465,4465,4465,0
|
|
20240419,170200,1516681785,4465,4465,4465,4465,0
|
|
20240419,170100,1516681785,4465,4465,4465,4465,0
|
|
20240419,170000,1516681785,4465,4465,4465,4465,0
|
|
20240419,165900,1516681785,4465,4465,4465,4465,0
|
|
20240419,165800,1516681785,4465,4465,4465,4465,0
|
|
20240419,165700,1516681785,4465,4465,4465,4465,0
|
|
20240419,165600,1516681785,4465,4465,4465,4465,0
|
|
20240419,165500,1516681785,4465,4465,4465,4465,0
|
|
20240419,165400,1516681785,4465,4465,4465,4465,0
|
|
20240419,165300,1516681785,4465,4465,4465,4465,0
|
|
20240419,165200,1516681785,4465,4465,4465,4465,0
|
|
20240419,165100,1516681785,4465,4465,4465,4465,0
|
|
20240419,165000,1516681785,4465,4465,4465,4465,0
|
|
20240419,164900,1516681785,4465,4465,4465,4465,0
|
|
20240419,164800,1516681785,4465,4465,4465,4465,0
|
|
20240419,164700,1516681785,4465,4465,4465,4465,0
|
|
20240419,164600,1516681785,4465,4465,4465,4465,0
|
|
20240419,164500,1516681785,4465,4465,4465,4465,0
|
|
20240419,164400,1516681785,4465,4465,4465,4465,0
|
|
20240419,164300,1516681785,4465,4465,4465,4465,0
|
|
20240419,164200,1516681785,4465,4465,4465,4465,4086
|
|
20240419,164100,1516681785,4465,4465,4465,4465,0
|
|
20240419,164000,1516681785,4465,4465,4465,4465,0
|
|
20240419,163900,1516681785,4465,4465,4465,4465,0
|
|
20240419,163800,1516681785,4465,4465,4465,4465,0
|
|
20240419,163700,1516681785,4465,4465,4465,4465,0
|
|
20240419,163600,1516681785,4465,4465,4465,4465,0
|
|
20240419,163500,1516681785,4465,4465,4465,4465,0
|
|
20240419,163400,1516681785,4465,4465,4465,4465,0
|
|
20240419,163300,1516681785,4465,4465,4465,4465,0
|
|
20240419,163200,1516681785,4465,4465,4465,4465,0
|
|
20240419,163100,1516681785,4465,4465,4465,4465,0
|
|
20240419,163000,1516681785,4465,4465,4465,4465,0
|
|
20240419,162900,1516681785,4465,4465,4465,4465,0
|
|
20240419,162800,1516681785,4465,4465,4465,4465,0
|
|
20240419,162700,1516681785,4465,4465,4465,4465,0
|
|
20240419,162600,1516681785,4465,4465,4465,4465,0
|
|
20240419,162500,1516681785,4465,4465,4465,4465,0
|
|
20240419,162400,1516681785,4465,4465,4465,4465,0
|
|
20240419,162300,1516681785,4465,4465,4465,4465,0
|
|
20240419,162200,1516681785,4465,4465,4465,4465,0
|
|
20240419,162100,1516681785,4465,4465,4465,4465,0
|
|
20240419,162000,1516681785,4465,4465,4465,4465,0
|
|
20240419,161900,1516681785,4465,4465,4465,4465,0
|
|
20240419,161800,1516681785,4465,4465,4465,4465,0
|
|
20240419,161700,1516681785,4465,4465,4465,4465,0
|
|
20240419,161600,1516681785,4465,4465,4465,4465,0
|
|
20240419,161500,1516681785,4465,4465,4465,4465,0
|
|
20240419,161400,1516681785,4465,4465,4465,4465,0
|
|
20240419,161300,1516681785,4465,4465,4465,4465,0
|
|
20240419,161200,1516681785,4465,4465,4465,4465,4086
|
|
20240419,161100,1516681785,4465,4465,4465,4465,0
|
|
20240419,161000,1516681785,4465,4465,4465,4465,0
|
|
20240419,160900,1516681785,4465,4465,4465,4465,0
|
|
20240419,160800,1516681785,4465,4465,4465,4465,0
|
|
20240419,160700,1516681785,4465,4465,4465,4465,0
|
|
20240419,160600,1516681785,4465,4465,4465,4465,0
|
|
20240419,160500,1516681785,4465,4465,4465,4465,0
|
|
20240419,160400,1516681785,4465,4465,4465,4465,0
|
|
20240419,160300,1516681785,4465,4465,4465,4465,0
|
|
20240419,160200,1516681785,4465,4465,4465,4465,0
|
|
20240419,160100,1516681785,4465,4465,4465,4465,0
|
|
20240419,160000,1516681785,4465,4465,4465,4465,0
|
|
20240419,155900,1516681785,4465,4465,4465,4465,0
|
|
20240419,155800,1516681785,4465,4465,4465,4465,0
|
|
20240419,155700,1516681785,4465,4465,4465,4465,0
|
|
20240419,155600,1516681785,4465,4465,4465,4465,0
|
|
20240419,155500,1516681785,4465,4465,4465,4465,0
|
|
20240419,155400,1516681785,4465,4465,4465,4465,0
|
|
20240419,155300,1516681785,4465,4465,4465,4465,0
|
|
20240419,155200,1516681785,4465,4465,4465,4465,0
|
|
20240419,155100,1516681785,4465,4465,4465,4465,0
|
|
20240419,155000,1516681785,4465,4465,4465,4465,0
|
|
20240419,154900,1516681785,4465,4465,4465,4465,0
|
|
20240419,154800,1516681785,4465,4465,4465,4465,0
|
|
20240419,154700,1516681785,4465,4465,4465,4465,0
|
|
20240419,154600,1516681785,4465,4465,4465,4465,0
|
|
20240419,154500,1516681785,4465,4465,4465,4465,0
|
|
20240419,154400,1516681785,4465,4465,4465,4465,0
|
|
20240419,154300,1516681785,4465,4465,4465,4465,0
|
|
20240419,154200,1516681785,4465,4465,4465,4465,4086
|
|
20240419,154100,1516681785,4465,4465,4465,4465,0
|
|
20240419,154000,1516681785,4465,4465,4465,4465,0
|
|
20240419,153900,1516681785,4465,4465,4465,4465,0
|
|
20240419,153800,1516681785,4465,4465,4465,4465,0
|
|
20240419,153700,1516681785,4465,4465,4465,4465,0
|
|
20240419,153600,1516681785,4465,4465,4465,4465,0
|
|
20240419,153500,1516681785,4465,4465,4465,4465,0
|
|
20240419,153400,1516681785,4465,4465,4465,4465,0
|
|
20240419,153300,1516681785,4465,4465,4465,4465,0
|
|
20240419,153200,1516681785,4465,4465,4465,4465,0
|
|
20240419,153100,1516681785,4465,4465,4465,4465,0
|
|
20240419,153000,1516681785,4465,4465,4465,4465,4086
|
|
20240419,152900,1498437795,4465,4465,4465,4465,0
|
|
20240419,152800,1498437795,4465,4465,4465,4465,0
|
|
20240419,152700,1498437795,4465,4465,4465,4465,0
|
|
20240419,152600,1498437795,4465,4465,4465,4465,0
|
|
20240419,152500,1498437795,4465,4465,4465,4465,0
|
|
20240419,152400,1498437795,4465,4465,4465,4465,0
|
|
20240419,152300,1498437795,4465,4465,4465,4465,0
|
|
20240419,152200,1498437795,4465,4465,4465,4465,0
|
|
20240419,152100,1498437795,4465,4465,4465,4465,0
|
|
20240419,152000,1498437795,4465,4465,4465,4465,0
|
|
20240419,151900,1498437795,4465,4470,4470,4465,3286
|
|
20240419,151800,1483762975,4470,4470,4470,4465,265
|
|
20240419,151700,1482579575,4470,4470,4470,4465,305
|
|
20240419,151600,1481216230,4470,4470,4470,4465,434
|
|
20240419,151500,1479277075,4465,4475,4475,4465,2367
|
|
20240419,151400,1468697770,4475,4480,4480,4475,326
|
|
20240419,151300,1467237635,4480,4480,4480,4475,311
|
|
20240419,151200,1465845850,4480,4475,4480,4470,1002
|
|
20240419,151100,1461359535,4475,4480,4480,4470,1186
|
|
20240419,151000,1456056940,4480,4475,4480,4475,145
|
|
20240419,150900,1455407760,4475,4480,4480,4470,228
|
|
20240419,150800,1454387860,4475,4480,4480,4475,72
|
|
20240419,150700,1454065305,4480,4480,4480,4480,16
|
|
20240419,150600,1453993625,4480,4485,4485,4470,1627
|
|
20240419,150500,1446704705,4485,4470,4485,4470,4290
|
|
20240419,150400,1427494175,4475,4465,4475,4465,3130
|
|
20240419,150300,1413497095,4475,4475,4475,4470,22
|
|
20240419,150200,1413398700,4470,4475,4475,4470,131
|
|
20240419,150100,1412813095,4475,4475,4475,4470,126
|
|
20240419,150000,1412249545,4475,4475,4475,4470,767
|
|
20240419,145900,1408818475,4470,4475,4475,4470,415
|
|
20240419,145800,1406963350,4475,4475,4475,4475,11
|
|
20240419,145700,1406914125,4470,4475,4480,4470,44
|
|
20240419,145600,1406717320,4480,4480,4480,4475,142
|
|
20240419,145500,1406081790,4480,4480,4480,4475,303
|
|
20240419,145400,1404725810,4475,4480,4480,4475,255
|
|
20240419,145300,1403583435,4475,4475,4480,4475,440
|
|
20240419,145200,1401614425,4475,4475,4480,4475,677
|
|
20240419,145100,1398584820,4475,4480,4480,4475,16
|
|
20240419,145000,1398513200,4480,4480,4480,4470,477
|
|
20240419,144900,1396380765,4480,4480,4480,4475,123
|
|
20240419,144800,1395830225,4480,4480,4480,4480,26
|
|
20240419,144700,1395713745,4480,4480,4480,4480,218
|
|
20240419,144600,1394737105,4480,4480,4480,4480,36
|
|
20240419,144500,1394575825,4480,4485,4485,4480,55
|
|
20240419,144400,1394329325,4485,4480,4485,4470,139
|
|
20240419,144300,1393706060,4465,4480,4485,4465,4716
|
|
20240419,144200,1372609025,4485,4485,4485,4480,597
|
|
20240419,144100,1369932235,4480,4485,4485,4480,279
|
|
20240419,144000,1368681535,4480,4485,4485,4480,240
|
|
20240419,143900,1367606120,4485,4480,4485,4480,582
|
|
20240419,143800,1364998225,4480,4480,4485,4480,273
|
|
20240419,143700,1363775180,4480,4480,4480,4480,3734
|
|
20240419,143600,1347046860,4480,4475,4480,4475,579
|
|
20240419,143500,1344452945,4480,4480,4480,4475,1402
|
|
20240419,143400,1338174215,4480,4480,4480,4480,423
|
|
20240419,143300,1336279175,4480,4480,4480,4475,18
|
|
20240419,143200,1336198540,4475,4470,4480,4470,777
|
|
20240419,143100,1332721280,4475,4475,4480,4465,411
|
|
20240419,143000,1330882315,4480,4470,4480,4470,7107
|
|
20240419,142900,1299096290,4470,4470,4470,4470,57
|
|
20240419,142800,1298841500,4470,4470,4470,4470,22
|
|
20240419,142700,1298743160,4470,4470,4470,4470,76
|
|
20240419,142600,1298403440,4470,4465,4470,4465,2509
|
|
20240419,142500,1287200190,4465,4460,4465,4460,139
|
|
20240419,142400,1286579960,4465,4470,4470,4465,649
|
|
20240419,142300,1283682110,4470,4470,4470,4470,151
|
|
20240419,142200,1283007140,4470,4470,4470,4470,144
|
|
20240419,142100,1282363460,4470,4470,4470,4470,46
|
|
20240419,142000,1282157840,4470,4470,4470,4470,117
|
|
20240419,141900,1281634850,4470,4460,4470,4460,3836
|
|
20240419,141800,1264507000,4465,4465,4465,4465,109
|
|
20240419,141700,1264020315,4465,4465,4465,4460,131
|
|
20240419,141600,1263435525,4460,4465,4465,4460,411
|
|
20240419,141500,1261601720,4465,4465,4465,4465,8
|
|
20240419,141400,1261566000,4465,4465,4465,4465,0
|
|
20240419,141300,1261566000,4465,4465,4465,4465,432
|
|
20240419,141200,1259637120,4465,4460,4465,4460,3
|
|
20240419,141100,1259623730,4465,4465,4465,4465,213
|
|
20240419,141000,1258672685,4465,4460,4465,4460,1962
|
|
20240419,140900,1249912410,4460,4460,4460,4460,0
|
|
20240419,140800,1249912410,4460,4460,4460,4460,2031
|
|
20240419,140700,1240854150,4460,4460,4460,4460,1000
|
|
20240419,140600,1236394150,4460,4460,4460,4455,1443
|
|
20240419,140500,1229958395,4460,4460,4460,4460,3
|
|
20240419,140400,1229945015,4450,4460,4465,4450,324
|
|
20240419,140300,1228498810,4460,4455,4460,4455,1480
|
|
20240419,140200,1221898175,4455,4455,4455,4455,25
|
|
20240419,140100,1221786800,4455,4455,4455,4455,310
|
|
20240419,140000,1220405750,4455,4455,4455,4455,0
|
|
20240419,135900,1220405750,4455,4455,4455,4455,2000
|
|
20240419,135800,1211495750,4455,4455,4455,4455,1300
|
|
20240419,135700,1205704250,4455,4455,4455,4450,808
|
|
20240419,135600,1202105110,4455,4455,4455,4455,39
|
|
20240419,135500,1201931365,4455,4455,4455,4455,50
|
|
20240419,135400,1201708615,4455,4455,4455,4455,1072
|
|
20240419,135300,1196932855,4455,4455,4455,4455,262
|
|
20240419,135200,1195765645,4455,4455,4455,4455,480
|
|
20240419,135100,1193627245,4455,4455,4455,4455,389
|
|
20240419,135000,1191894250,4450,4450,4450,4450,1
|
|
20240419,134900,1191889800,4445,4450,4450,4445,1105
|
|
20240419,134800,1186972770,4455,4455,4455,4455,14
|
|
20240419,134700,1186910400,4455,4455,4455,4455,1
|
|
20240419,134600,1186905945,4450,4450,4450,4450,344
|
|
20240419,134500,1185375145,4450,4450,4450,4450,20
|
|
20240419,134400,1185286145,4450,4450,4450,4450,20
|
|
20240419,134300,1185197145,4450,4445,4450,4445,227
|
|
20240419,134200,1184187145,4450,4450,4450,4450,463
|
|
20240419,134100,1182126795,4450,4450,4455,4450,86
|
|
20240419,134000,1181744090,4455,4455,4455,4455,133
|
|
20240419,133900,1181151575,4455,4455,4455,4455,62
|
|
20240419,133800,1180875365,4455,4460,4460,4455,35
|
|
20240419,133700,1180719365,4460,4460,4460,4460,0
|
|
20240419,133600,1180719365,4460,4460,4460,4460,403
|
|
20240419,133500,1178921985,4460,4465,4465,4460,1064
|
|
20240419,133400,1174171545,4465,4465,4465,4465,6
|
|
20240419,133300,1174144755,4465,4460,4465,4460,28
|
|
20240419,133200,1174019760,4460,4460,4465,4460,70
|
|
20240419,133100,1173707290,4460,4460,4460,4460,157
|
|
20240419,133000,1173007070,4460,4460,4460,4460,37
|
|
20240419,132900,1172842050,4460,4460,4460,4460,640
|
|
20240419,132800,1169987650,4460,4460,4460,4460,43
|
|
20240419,132700,1169795870,4460,4460,4460,4460,47
|
|
20240419,132600,1169586250,4460,4465,4465,4460,208
|
|
20240419,132500,1168657550,4465,4460,4465,4460,2873
|
|
20240419,132400,1155833720,4460,4450,4460,4450,1368
|
|
20240419,132300,1149739845,4450,4450,4450,4450,0
|
|
20240419,132200,1149739845,4450,4450,4450,4450,815
|
|
20240419,132100,1146113095,4455,4455,4455,4455,5
|
|
20240419,132000,1146090820,4455,4455,4455,4455,43
|
|
20240419,131900,1145899255,4460,4460,4460,4460,115
|
|
20240419,131800,1145386355,4465,4460,4465,4450,2255
|
|
20240419,131700,1135336325,4465,4465,4465,4465,1403
|
|
20240419,131600,1129071930,4465,4465,4465,4465,1000
|
|
20240419,131500,1124606930,4465,4460,4465,4460,1735
|
|
20240419,131400,1116862160,4460,4460,4460,4460,885
|
|
20240419,131300,1112915060,4455,4455,4455,4455,20
|
|
20240419,131200,1112825960,4455,4460,4460,4455,528
|
|
20240419,131100,1110471150,4460,4460,4465,4460,4549
|
|
20240419,131000,1090172775,4455,4450,4455,4450,2173
|
|
20240419,130900,1080498920,4450,4445,4450,4445,234
|
|
20240419,130800,1079458300,4440,4445,4445,4440,513
|
|
20240419,130700,1077178265,4445,4440,4445,4440,2740
|
|
20240419,130600,1065003965,4445,4445,4445,4445,186
|
|
20240419,130500,1064177195,4440,4440,4440,4440,10
|
|
20240419,130400,1064132795,4440,4440,4440,4440,381
|
|
20240419,130300,1062441155,4440,4440,4440,4440,500
|
|
20240419,130200,1060221155,4440,4440,4440,4440,10
|
|
20240419,130100,1060176755,4440,4440,4440,4440,8
|
|
20240419,130000,1060141235,4440,4435,4440,4435,748
|
|
20240419,125900,1056822140,4440,4440,4440,4440,18
|
|
20240419,125800,1056742220,4435,4440,4440,4435,1135
|
|
20240419,125700,1051707950,4440,4440,4440,4435,637
|
|
20240419,125600,1048881940,4440,4440,4440,4435,1124
|
|
20240419,125500,1043892630,4435,4435,4440,4435,901
|
|
20240419,125400,1039896690,4435,4435,4435,4435,485
|
|
20240419,125300,1037745715,4435,4430,4435,4430,699
|
|
20240419,125200,1034649140,4430,4430,4430,4430,26
|
|
20240419,125100,1034533960,4430,4430,4430,4430,103
|
|
20240419,125000,1034077670,4420,4420,4420,4415,559
|
|
20240419,124900,1031607230,4420,4420,4420,4420,44
|
|
20240419,124800,1031412750,4420,4420,4420,4420,1
|
|
20240419,124700,1031408330,4420,4420,4420,4415,217
|
|
20240419,124600,1030449195,4420,4425,4425,4420,2560
|
|
20240419,124500,1019130745,4430,4425,4435,4425,478
|
|
20240419,124400,1017013835,4430,4430,4430,4430,125
|
|
20240419,124300,1016460085,4430,4430,4430,4430,1049
|
|
20240419,124200,1011813015,4415,4430,4430,4415,1045
|
|
20240419,124100,1007198640,4430,4430,4430,4430,2
|
|
20240419,124000,1007189780,4430,4415,4430,4400,1006
|
|
20240419,123900,1002756965,4420,4415,4420,4415,104
|
|
20240419,123800,1002297295,4430,4420,4430,4420,450
|
|
20240419,123700,1000306015,4420,4415,4420,4415,432
|
|
20240419,123600,998397430,4405,4405,4405,4405,22
|
|
20240419,123500,998300520,4405,4405,4405,4405,106
|
|
20240419,123400,997833590,4405,4415,4415,4405,168
|
|
20240419,123300,997091900,4415,4415,4415,4415,169
|
|
20240419,123200,996345765,4410,4405,4410,4405,245
|
|
20240419,123100,995265720,4410,4410,4410,4410,7
|
|
20240419,123000,995234850,4410,4395,4410,4395,250
|
|
20240419,122900,994135020,4395,4395,4395,4395,315
|
|
20240419,122800,992750595,4390,4390,4395,4390,1649
|
|
20240419,122700,985505780,4390,4390,4390,4390,491
|
|
20240419,122600,983350290,4380,4390,4390,4380,170
|
|
20240419,122500,982604650,4390,4390,4390,4390,297
|
|
20240419,122400,981300820,4390,4385,4390,4385,510
|
|
20240419,122300,979062190,4370,4385,4385,4370,603
|
|
20240419,122200,976424480,4385,4385,4385,4385,1
|
|
20240419,122100,976420095,4385,4385,4385,4385,836
|
|
20240419,122000,972754235,4390,4390,4390,4390,0
|
|
20240419,121900,972754235,4390,4365,4390,4365,6108
|
|
20240419,121800,946092790,4370,4370,4370,4370,140
|
|
20240419,121700,945480990,4370,4370,4370,4370,107
|
|
20240419,121600,945013400,4365,4370,4370,4365,489
|
|
20240419,121500,942876475,4370,4360,4370,4360,152
|
|
20240419,121400,942213735,4365,4365,4365,4365,381
|
|
20240419,121300,940550670,4370,4370,4370,4370,115
|
|
20240419,121200,940048120,4370,4370,4370,4370,40
|
|
20240419,121100,939873320,4370,4370,4370,4370,0
|
|
20240419,121000,939873320,4370,4370,4370,4365,126
|
|
20240419,120900,939322805,4370,4370,4370,4370,0
|
|
20240419,120800,939322805,4370,4370,4370,4370,27
|
|
20240419,120700,939204815,4365,4370,4370,4365,3792
|
|
20240419,120600,922633875,4355,4360,4360,4355,150
|
|
20240419,120500,921980575,4355,4355,4355,4355,0
|
|
20240419,120400,921980575,4355,4370,4370,4355,266
|
|
20240419,120300,920821435,4370,4385,4385,4370,3716
|
|
20240419,120200,904582500,4370,4370,4370,4370,200
|
|
20240419,120100,903708500,4380,4380,4380,4380,500
|
|
20240419,120000,901518500,4370,4370,4370,4370,1473
|
|
20240419,115900,895081490,4360,4370,4370,4360,230
|
|
20240419,115800,894078650,4370,4370,4370,4370,3
|
|
20240419,115700,894065540,4355,4355,4355,4355,1
|
|
20240419,115600,894061185,4350,4350,4350,4350,0
|
|
20240419,115500,894061185,4350,4360,4365,4350,1651
|
|
20240419,115400,886876750,4350,4350,4350,4350,0
|
|
20240419,115300,886876750,4350,4350,4350,4350,0
|
|
20240419,115200,886876750,4350,4355,4355,4350,1000
|
|
20240419,115100,882523205,4355,4355,4355,4355,1000
|
|
20240419,115000,878168205,4355,4350,4370,4350,581
|
|
20240419,114900,875630755,4350,4370,4370,4350,1482
|
|
20240419,114800,869176130,4370,4370,4370,4370,1
|
|
20240419,114700,869171760,4355,4380,4380,4355,1052
|
|
20240419,114600,864581225,4375,4380,4380,4375,732
|
|
20240419,114500,861378175,4375,4375,4375,4375,49
|
|
20240419,114400,861163800,4380,4365,4380,4365,1183
|
|
20240419,114300,855999990,4365,4380,4380,4365,83
|
|
20240419,114200,855637605,4375,4370,4375,4370,1073
|
|
20240419,114100,850943740,4370,4365,4370,4365,453
|
|
20240419,114000,848964140,4365,4365,4365,4365,48
|
|
20240419,113900,848754620,4370,4370,4370,4370,85
|
|
20240419,113800,848383170,4370,4370,4370,4370,199
|
|
20240419,113700,847513540,4375,4375,4375,4375,1
|
|
20240419,113600,847509165,4365,4365,4365,4365,0
|
|
20240419,113500,847509165,4365,4365,4365,4365,0
|
|
20240419,113400,847509165,4365,4370,4370,4365,351
|
|
20240419,113300,845975870,4365,4365,4365,4365,5
|
|
20240419,113200,845954045,4370,4370,4370,4370,1000
|
|
20240419,113100,841584045,4370,4370,4370,4370,24
|
|
20240419,113000,841479165,4375,4375,4375,4375,28
|
|
20240419,112900,841356665,4375,4375,4375,4375,10
|
|
20240419,112800,841312915,4380,4380,4380,4380,0
|
|
20240419,112700,841312915,4380,4380,4380,4380,0
|
|
20240419,112600,841312915,4380,4380,4380,4380,1000
|
|
20240419,112500,836932915,4380,4370,4380,4370,555
|
|
20240419,112400,834502095,4370,4370,4370,4370,10
|
|
20240419,112300,834458395,4370,4370,4370,4370,45
|
|
20240419,112200,834261745,4380,4380,4380,4380,20
|
|
20240419,112100,834174145,4380,4350,4380,4350,1049
|
|
20240419,112000,829592385,4345,4345,4345,4345,0
|
|
20240419,111900,829592385,4345,4360,4360,4345,459
|
|
20240419,111800,827596925,4360,4360,4360,4360,2
|
|
20240419,111700,827588205,4360,4360,4360,4360,0
|
|
20240419,111600,827588205,4360,4360,4360,4360,17
|
|
20240419,111500,827514085,4340,4345,4345,4340,2250
|
|
20240419,111400,817748635,4360,4345,4360,4340,1663
|
|
20240419,111300,810529535,4345,4355,4355,4345,1025
|
|
20240419,111200,806073530,4350,4355,4355,4350,8352
|
|
20240419,111100,769731320,4355,4355,4355,4355,1500
|
|
20240419,111000,763198820,4355,4380,4380,4355,252
|
|
20240419,110900,762101300,4380,4380,4380,4380,9
|
|
20240419,110800,762061880,4380,4380,4380,4350,4221
|
|
20240419,110700,743680760,4360,4360,4360,4360,500
|
|
20240419,110600,741500760,4360,4370,4370,4360,8002
|
|
20240419,110500,706581250,4380,4380,4380,4380,1
|
|
20240419,110400,706576870,4375,4375,4375,4375,20
|
|
20240419,110300,706489370,4370,4370,4370,4370,1380
|
|
20240419,110200,700458770,4385,4385,4385,4385,68
|
|
20240419,110100,700160590,4385,4370,4385,4370,193
|
|
20240419,110000,699315995,4370,4370,4370,4370,4198
|
|
20240419,105900,680970735,4370,4370,4370,4365,187
|
|
20240419,105800,680153610,4370,4370,4370,4370,5440
|
|
20240419,105700,656380810,4370,4380,4380,4370,11189
|
|
20240419,105600,607458635,4375,4375,4375,4375,0
|
|
20240419,105500,607458635,4375,4385,4385,4375,687
|
|
20240419,105400,604450150,4385,4385,4385,4385,50
|
|
20240419,105300,604230900,4385,4370,4385,4370,1026
|
|
20240419,105200,599735640,4385,4385,4385,4385,0
|
|
20240419,105100,599735640,4385,4380,4385,4370,1137
|
|
20240419,105000,594764885,4380,4380,4380,4380,72
|
|
20240419,104900,594449525,4380,4370,4380,4360,6073
|
|
20240419,104800,567926100,4370,4375,4385,4370,1035
|
|
20240419,104700,563398510,4385,4380,4385,4375,2448
|
|
20240419,104600,552686295,4380,4380,4380,4380,1251
|
|
20240419,104500,547206915,4380,4380,4380,4380,765
|
|
20240419,104400,543856215,4380,4380,4380,4380,71
|
|
20240419,104300,543545235,4380,4380,4380,4380,21
|
|
20240419,104200,543453255,4380,4380,4380,4375,372
|
|
20240419,104100,541825395,4375,4380,4380,4375,3023
|
|
20240419,104000,528589655,4380,4380,4380,4375,95
|
|
20240419,103900,528173990,4375,4380,4380,4375,1464
|
|
20240419,103800,521766670,4380,4385,4385,4380,2189
|
|
20240419,103700,512178835,4385,4385,4385,4385,0
|
|
20240419,103600,512178835,4385,4390,4390,4385,178
|
|
20240419,103500,511398030,4390,4390,4390,4385,49
|
|
20240419,103400,511182975,4380,4380,4380,4380,0
|
|
20240419,103300,511182975,4380,4380,4385,4380,2443
|
|
20240419,103200,500477450,4380,4390,4390,4380,3456
|
|
20240419,103100,485322695,4390,4420,4420,4390,972
|
|
20240419,103000,481050535,4420,4420,4420,4395,902
|
|
20240419,102900,477076090,4415,4400,4415,4395,2680
|
|
20240419,102800,465281150,4400,4400,4400,4400,162
|
|
20240419,102700,464568350,4400,4405,4405,4400,10777
|
|
20240419,102600,417145625,4405,4410,4410,4405,9
|
|
20240419,102500,417105960,4405,4405,4405,4405,748
|
|
20240419,102400,413811020,4405,4405,4405,4405,50
|
|
20240419,102300,413590770,4405,4415,4415,4405,2335
|
|
20240419,102200,403297815,4410,4410,4410,4410,0
|
|
20240419,102100,403297815,4410,4405,4410,4405,2323
|
|
20240419,102000,393053840,4410,4420,4420,4410,4681
|
|
20240419,101900,372398500,4425,4425,4425,4425,6
|
|
20240419,101800,372371950,4420,4430,4430,4420,1347
|
|
20240419,101700,366414225,4430,4430,4430,4430,191
|
|
20240419,101600,365568095,4435,4440,4440,4435,193
|
|
20240419,101500,364711180,4440,4440,4440,4440,10
|
|
20240419,101400,364666780,4450,4450,4450,4450,1
|
|
20240419,101300,364662330,4450,4430,4450,4430,5
|
|
20240419,101200,364640100,4435,4435,4435,4435,689
|
|
20240419,101100,361584385,4430,4430,4430,4430,1677
|
|
20240419,101000,354155275,4425,4425,4425,4425,0
|
|
20240419,100900,354155275,4425,4445,4445,4425,4700
|
|
20240419,100800,333341285,4440,4445,4445,4440,11
|
|
20240419,100700,333292425,4440,4440,4440,4440,0
|
|
20240419,100600,333292425,4440,4440,4440,4440,0
|
|
20240419,100500,333292425,4440,4445,4455,4440,1994
|
|
20240419,100400,324435840,4450,4455,4455,4450,907
|
|
20240419,100300,320399190,4450,4455,4455,4450,217
|
|
20240419,100200,319433460,4455,4460,4460,4455,12
|
|
20240419,100100,319379960,4450,4455,4460,4450,740
|
|
20240419,100000,316086365,4450,4450,4450,4450,0
|
|
20240419,095900,316086365,4450,4450,4450,4450,16
|
|
20240419,095800,316015165,4450,4455,4455,4450,200
|
|
20240419,095700,315125145,4450,4460,4460,4450,256
|
|
20240419,095600,313984615,4460,4460,4460,4460,11
|
|
20240419,095500,313935555,4460,4460,4460,4460,22
|
|
20240419,095400,313837435,4455,4460,4460,4455,214
|
|
20240419,095300,312884045,4455,4460,4460,4455,201
|
|
20240419,095200,311988585,4455,4455,4455,4455,446
|
|
20240419,095100,310001655,4455,4455,4455,4455,681
|
|
20240419,095000,306967800,4460,4455,4460,4450,1650
|
|
20240419,094900,299617035,4450,4455,4455,4450,2302
|
|
20240419,094800,289372135,4455,4455,4455,4455,111
|
|
20240419,094700,288877630,4455,4460,4460,4455,166
|
|
20240419,094600,288137550,4460,4460,4460,4460,5
|
|
20240419,094500,288115250,4455,4455,4455,4455,243
|
|
20240419,094400,287032685,4455,4460,4465,4455,70
|
|
20240419,094300,286720485,4460,4460,4460,4460,100
|
|
20240419,094200,286274485,4455,4455,4465,4455,4726
|
|
20240419,094100,265209265,4455,4455,4455,4455,266
|
|
20240419,094000,264024235,4455,4455,4455,4455,41
|
|
20240419,093900,263841580,4450,4450,4450,4450,1078
|
|
20240419,093800,259044480,4450,4455,4455,4450,625
|
|
20240419,093700,256263215,4455,4455,4460,4455,306
|
|
20240419,093600,254899980,4455,4450,4460,4450,229
|
|
20240419,093500,253880545,4455,4450,4455,4445,1678
|
|
20240419,093400,246405825,4445,4450,4450,4445,458
|
|
20240419,093300,244368805,4445,4450,4450,4445,627
|
|
20240419,093200,241580500,4445,4450,4450,4445,107
|
|
20240419,093100,241104600,4450,4450,4450,4450,1
|
|
20240419,093000,241100150,4440,4455,4455,4440,18
|
|
20240419,092900,241020155,4450,4445,4450,4445,4051
|
|
20240419,092800,223004565,4445,4445,4445,4445,260
|
|
20240419,092700,221848865,4450,4460,4460,4445,911
|
|
20240419,092600,217795075,4450,4455,4460,4450,387
|
|
20240419,092500,216069435,4460,4460,4460,4455,1201
|
|
20240419,092400,210717975,4460,4465,4465,4460,1320
|
|
20240419,092300,204828165,4465,4465,4470,4465,2388
|
|
20240419,092200,194161235,4465,4465,4465,4460,2281
|
|
20240419,092100,183983075,4465,4455,4465,4445,3851
|
|
20240419,092000,166836275,4455,4455,4460,4450,5075
|
|
20240419,091900,144222355,4450,4445,4450,4445,2472
|
|
20240419,091800,133222855,4445,4445,4445,4445,50
|
|
20240419,091700,133000605,4445,4440,4445,4440,428
|
|
20240419,091600,131098275,4445,4435,4450,4435,6595
|
|
20240419,091500,101772835,4430,4420,4430,4415,2496
|
|
20240419,091400,90726110,4415,4415,4415,4415,300
|
|
20240419,091300,89401610,4420,4420,4420,4420,1002
|
|
20240419,091200,84972770,4420,4420,4420,4420,130
|
|
20240419,091100,84398170,4420,4420,4420,4420,1106
|
|
20240419,091000,79509650,4420,4425,4425,4420,331
|
|
20240419,090900,78045125,4430,4430,4430,4430,7
|
|
20240419,090800,78014115,4430,4430,4430,4430,319
|
|
20240419,090700,76600945,4430,4430,4430,4425,3476
|
|
20240419,090600,61202280,4425,4430,4430,4420,1232
|
|
20240419,090500,55756305,4425,4435,4435,4425,1098
|
|
20240419,090400,50897645,4435,4430,4435,4430,1418
|
|
20240419,090300,44611815,4440,4430,4445,4430,3626
|
|
20240419,090200,28515095,4425,4425,4430,4425,2179
|
|
20240419,090100,18869840,4425,4410,4425,4410,90
|
|
20240419,090000,18471670,4410,4410,4425,4410,3990
|