605 lines
30 KiB
CSV
605 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240419,190200,6525997390,2320,2320,2320,2320,20147
|
|
20240419,190100,6525997390,2320,2320,2320,2320,0
|
|
20240419,190000,6525997390,2320,2320,2320,2320,0
|
|
20240419,185900,6525997390,2320,2320,2320,2320,0
|
|
20240419,185800,6525997390,2320,2320,2320,2320,0
|
|
20240419,185700,6525997390,2320,2320,2320,2320,0
|
|
20240419,185600,6525997390,2320,2320,2320,2320,0
|
|
20240419,185500,6525997390,2320,2320,2320,2320,0
|
|
20240419,185400,6525997390,2320,2320,2320,2320,0
|
|
20240419,185300,6525997390,2320,2320,2320,2320,0
|
|
20240419,185200,6525997390,2320,2320,2320,2320,0
|
|
20240419,185100,6525997390,2320,2320,2320,2320,0
|
|
20240419,185000,6525997390,2320,2320,2320,2320,0
|
|
20240419,184900,6525997390,2320,2320,2320,2320,0
|
|
20240419,184800,6525997390,2320,2320,2320,2320,0
|
|
20240419,184700,6525997390,2320,2320,2320,2320,0
|
|
20240419,184600,6525997390,2320,2320,2320,2320,0
|
|
20240419,184500,6525997390,2320,2320,2320,2320,0
|
|
20240419,184400,6525997390,2320,2320,2320,2320,0
|
|
20240419,184300,6525997390,2320,2320,2320,2320,0
|
|
20240419,184200,6525997390,2320,2320,2320,2320,0
|
|
20240419,184100,6525997390,2320,2320,2320,2320,0
|
|
20240419,184000,6525997390,2320,2320,2320,2320,0
|
|
20240419,183900,6525997390,2320,2320,2320,2320,0
|
|
20240419,183800,6525997390,2320,2320,2320,2320,0
|
|
20240419,183700,6525997390,2320,2320,2320,2320,0
|
|
20240419,183600,6525997390,2320,2320,2320,2320,0
|
|
20240419,183500,6525997390,2320,2320,2320,2320,0
|
|
20240419,183400,6525997390,2320,2320,2320,2320,0
|
|
20240419,183300,6525997390,2320,2320,2320,2320,0
|
|
20240419,183200,6525997390,2320,2320,2320,2320,20147
|
|
20240419,183100,6525997390,2320,2320,2320,2320,0
|
|
20240419,183000,6525997390,2320,2320,2320,2320,0
|
|
20240419,182900,6525997390,2320,2320,2320,2320,0
|
|
20240419,182800,6525997390,2320,2320,2320,2320,0
|
|
20240419,182700,6525997390,2320,2320,2320,2320,0
|
|
20240419,182600,6525997390,2320,2320,2320,2320,0
|
|
20240419,182500,6525997390,2320,2320,2320,2320,0
|
|
20240419,182400,6525997390,2320,2320,2320,2320,0
|
|
20240419,182300,6525997390,2320,2320,2320,2320,0
|
|
20240419,182200,6525997390,2320,2320,2320,2320,0
|
|
20240419,182100,6525997390,2320,2320,2320,2320,0
|
|
20240419,182000,6525997390,2320,2320,2320,2320,0
|
|
20240419,181900,6525997390,2320,2320,2320,2320,0
|
|
20240419,181800,6525997390,2320,2320,2320,2320,0
|
|
20240419,181700,6525997390,2320,2320,2320,2320,0
|
|
20240419,181600,6525997390,2320,2320,2320,2320,0
|
|
20240419,181500,6525997390,2320,2320,2320,2320,0
|
|
20240419,181400,6525997390,2320,2320,2320,2320,0
|
|
20240419,181300,6525997390,2320,2320,2320,2320,0
|
|
20240419,181200,6525997390,2320,2320,2320,2320,0
|
|
20240419,181100,6525997390,2320,2320,2320,2320,0
|
|
20240419,181000,6525997390,2320,2320,2320,2320,0
|
|
20240419,180900,6525997390,2320,2320,2320,2320,0
|
|
20240419,180800,6525997390,2320,2320,2320,2320,0
|
|
20240419,180700,6525997390,2320,2320,2320,2320,0
|
|
20240419,180600,6525997390,2320,2320,2320,2320,0
|
|
20240419,180500,6525997390,2320,2320,2320,2320,0
|
|
20240419,180400,6525997390,2320,2320,2320,2320,0
|
|
20240419,180300,6525997390,2320,2320,2320,2320,0
|
|
20240419,180200,6525997390,2320,2320,2320,2320,20147
|
|
20240419,180100,6525997390,2320,2320,2320,2320,0
|
|
20240419,180000,6525997390,2320,2320,2320,2320,0
|
|
20240419,175900,6525997390,2320,2320,2320,2320,0
|
|
20240419,175800,6525997390,2320,2320,2320,2320,0
|
|
20240419,175700,6525997390,2320,2320,2320,2320,0
|
|
20240419,175600,6525997390,2320,2320,2320,2320,0
|
|
20240419,175500,6525997390,2320,2320,2320,2320,0
|
|
20240419,175400,6525997390,2320,2320,2320,2320,0
|
|
20240419,175300,6525997390,2320,2320,2320,2320,0
|
|
20240419,175200,6525997390,2320,2320,2320,2320,0
|
|
20240419,175100,6525997390,2320,2320,2320,2320,0
|
|
20240419,175000,6525997390,2320,2320,2320,2320,0
|
|
20240419,174900,6525997390,2320,2320,2320,2320,0
|
|
20240419,174800,6525997390,2320,2320,2320,2320,0
|
|
20240419,174700,6525997390,2320,2320,2320,2320,0
|
|
20240419,174600,6525997390,2320,2320,2320,2320,0
|
|
20240419,174500,6525997390,2320,2320,2320,2320,0
|
|
20240419,174400,6525997390,2320,2320,2320,2320,0
|
|
20240419,174300,6525997390,2320,2320,2320,2320,0
|
|
20240419,174200,6525997390,2320,2320,2320,2320,0
|
|
20240419,174100,6525997390,2320,2320,2320,2320,0
|
|
20240419,174000,6525997390,2320,2320,2320,2320,0
|
|
20240419,173900,6525997390,2320,2320,2320,2320,0
|
|
20240419,173800,6525997390,2320,2320,2320,2320,0
|
|
20240419,173700,6525997390,2320,2320,2320,2320,0
|
|
20240419,173600,6525997390,2320,2320,2320,2320,0
|
|
20240419,173500,6525997390,2320,2320,2320,2320,0
|
|
20240419,173400,6525997390,2320,2320,2320,2320,0
|
|
20240419,173300,6525997390,2320,2320,2320,2320,0
|
|
20240419,173200,6525997390,2320,2320,2320,2320,20147
|
|
20240419,173100,6525997390,2320,2320,2320,2320,0
|
|
20240419,173000,6525997390,2320,2320,2320,2320,0
|
|
20240419,172900,6525997390,2320,2320,2320,2320,0
|
|
20240419,172800,6525997390,2320,2320,2320,2320,0
|
|
20240419,172700,6525997390,2320,2320,2320,2320,0
|
|
20240419,172600,6525997390,2320,2320,2320,2320,0
|
|
20240419,172500,6525997390,2320,2320,2320,2320,0
|
|
20240419,172400,6525997390,2320,2320,2320,2320,0
|
|
20240419,172300,6525997390,2320,2320,2320,2320,0
|
|
20240419,172200,6525997390,2320,2320,2320,2320,0
|
|
20240419,172100,6525997390,2320,2320,2320,2320,0
|
|
20240419,172000,6525997390,2320,2320,2320,2320,0
|
|
20240419,171900,6525997390,2320,2320,2320,2320,0
|
|
20240419,171800,6525997390,2320,2320,2320,2320,0
|
|
20240419,171700,6525997390,2320,2320,2320,2320,0
|
|
20240419,171600,6525997390,2320,2320,2320,2320,0
|
|
20240419,171500,6525997390,2320,2320,2320,2320,0
|
|
20240419,171400,6525997390,2320,2320,2320,2320,0
|
|
20240419,171300,6525997390,2320,2320,2320,2320,0
|
|
20240419,171200,6525997390,2320,2320,2320,2320,0
|
|
20240419,171100,6525997390,2320,2320,2320,2320,0
|
|
20240419,171000,6525997390,2320,2320,2320,2320,0
|
|
20240419,170900,6525997390,2320,2320,2320,2320,0
|
|
20240419,170800,6525997390,2320,2320,2320,2320,0
|
|
20240419,170700,6525997390,2320,2320,2320,2320,0
|
|
20240419,170600,6525997390,2320,2320,2320,2320,0
|
|
20240419,170500,6525997390,2320,2320,2320,2320,0
|
|
20240419,170400,6525997390,2320,2320,2320,2320,0
|
|
20240419,170300,6525997390,2320,2320,2320,2320,0
|
|
20240419,170200,6525997390,2320,2320,2320,2320,20147
|
|
20240419,170100,6525997390,2320,2320,2320,2320,0
|
|
20240419,170000,6525997390,2320,2320,2320,2320,0
|
|
20240419,165900,6525997390,2320,2320,2320,2320,0
|
|
20240419,165800,6525997390,2320,2320,2320,2320,0
|
|
20240419,165700,6525997390,2320,2320,2320,2320,0
|
|
20240419,165600,6525997390,2320,2320,2320,2320,0
|
|
20240419,165500,6525997390,2320,2320,2320,2320,0
|
|
20240419,165400,6525997390,2320,2320,2320,2320,0
|
|
20240419,165300,6525997390,2320,2320,2320,2320,0
|
|
20240419,165200,6525997390,2320,2320,2320,2320,0
|
|
20240419,165100,6525997390,2320,2320,2320,2320,0
|
|
20240419,165000,6525997390,2320,2320,2320,2320,0
|
|
20240419,164900,6525997390,2320,2320,2320,2320,0
|
|
20240419,164800,6525997390,2320,2320,2320,2320,0
|
|
20240419,164700,6525997390,2320,2320,2320,2320,0
|
|
20240419,164600,6525997390,2320,2320,2320,2320,0
|
|
20240419,164500,6525997390,2320,2320,2320,2320,0
|
|
20240419,164400,6525997390,2320,2320,2320,2320,0
|
|
20240419,164300,6525997390,2320,2320,2320,2320,0
|
|
20240419,164200,6525997390,2320,2320,2320,2320,0
|
|
20240419,164100,6525997390,2320,2320,2320,2320,0
|
|
20240419,164000,6525997390,2320,2320,2320,2320,0
|
|
20240419,163900,6525997390,2320,2320,2320,2320,0
|
|
20240419,163800,6525997390,2320,2320,2320,2320,0
|
|
20240419,163700,6525997390,2320,2320,2320,2320,0
|
|
20240419,163600,6525997390,2320,2320,2320,2320,0
|
|
20240419,163500,6525997390,2320,2320,2320,2320,0
|
|
20240419,163400,6525997390,2320,2320,2320,2320,0
|
|
20240419,163300,6525997390,2320,2320,2320,2320,0
|
|
20240419,163200,6525997390,2320,2320,2320,2320,20147
|
|
20240419,163100,6525997390,2320,2320,2320,2320,0
|
|
20240419,163000,6525997390,2320,2320,2320,2320,0
|
|
20240419,162900,6525997390,2320,2320,2320,2320,0
|
|
20240419,162800,6525997390,2320,2320,2320,2320,0
|
|
20240419,162700,6525997390,2320,2320,2320,2320,0
|
|
20240419,162600,6525997390,2320,2320,2320,2320,0
|
|
20240419,162500,6525997390,2320,2320,2320,2320,0
|
|
20240419,162400,6525997390,2320,2320,2320,2320,0
|
|
20240419,162300,6525997390,2320,2320,2320,2320,0
|
|
20240419,162200,6525997390,2320,2320,2320,2320,0
|
|
20240419,162100,6525997390,2320,2320,2320,2320,0
|
|
20240419,162000,6525997390,2320,2320,2320,2320,0
|
|
20240419,161900,6525997390,2320,2320,2320,2320,0
|
|
20240419,161800,6525997390,2320,2320,2320,2320,0
|
|
20240419,161700,6525997390,2320,2320,2320,2320,0
|
|
20240419,161600,6525997390,2320,2320,2320,2320,0
|
|
20240419,161500,6525997390,2320,2320,2320,2320,0
|
|
20240419,161400,6525997390,2320,2320,2320,2320,0
|
|
20240419,161300,6525997390,2320,2320,2320,2320,0
|
|
20240419,161200,6525997390,2320,2320,2320,2320,0
|
|
20240419,161100,6525997390,2320,2320,2320,2320,0
|
|
20240419,161000,6525997390,2320,2320,2320,2320,0
|
|
20240419,160900,6525997390,2320,2320,2320,2320,0
|
|
20240419,160800,6525997390,2320,2320,2320,2320,0
|
|
20240419,160700,6525997390,2320,2320,2320,2320,0
|
|
20240419,160600,6525997390,2320,2320,2320,2320,0
|
|
20240419,160500,6525997390,2320,2320,2320,2320,0
|
|
20240419,160400,6525997390,2320,2320,2320,2320,0
|
|
20240419,160300,6525997390,2320,2320,2320,2320,0
|
|
20240419,160200,6525997390,2320,2320,2320,2320,20147
|
|
20240419,160100,6525997390,2320,2320,2320,2320,0
|
|
20240419,160000,6525997390,2320,2320,2320,2320,0
|
|
20240419,155900,6525997390,2320,2320,2320,2320,0
|
|
20240419,155800,6525997390,2320,2320,2320,2320,0
|
|
20240419,155700,6525997390,2320,2320,2320,2320,0
|
|
20240419,155600,6525997390,2320,2320,2320,2320,0
|
|
20240419,155500,6525997390,2320,2320,2320,2320,0
|
|
20240419,155400,6525997390,2320,2320,2320,2320,0
|
|
20240419,155300,6525997390,2320,2320,2320,2320,0
|
|
20240419,155200,6525997390,2320,2320,2320,2320,0
|
|
20240419,155100,6525997390,2320,2320,2320,2320,0
|
|
20240419,155000,6525997390,2320,2320,2320,2320,0
|
|
20240419,154900,6525997390,2320,2320,2320,2320,0
|
|
20240419,154800,6525997390,2320,2320,2320,2320,0
|
|
20240419,154700,6525997390,2320,2320,2320,2320,0
|
|
20240419,154600,6525997390,2320,2320,2320,2320,0
|
|
20240419,154500,6525997390,2320,2320,2320,2320,0
|
|
20240419,154400,6525997390,2320,2320,2320,2320,0
|
|
20240419,154300,6525997390,2320,2320,2320,2320,0
|
|
20240419,154200,6525997390,2320,2320,2320,2320,0
|
|
20240419,154100,6525997390,2320,2320,2320,2320,0
|
|
20240419,154000,6525997390,2320,2320,2320,2320,0
|
|
20240419,153900,6525997390,2320,2320,2320,2320,0
|
|
20240419,153800,6525997390,2320,2320,2320,2320,0
|
|
20240419,153700,6525997390,2320,2320,2320,2320,0
|
|
20240419,153600,6525997390,2320,2320,2320,2320,0
|
|
20240419,153500,6525997390,2320,2320,2320,2320,0
|
|
20240419,153400,6525997390,2320,2320,2320,2320,0
|
|
20240419,153300,6525997390,2320,2320,2320,2320,0
|
|
20240419,153200,6525997390,2320,2320,2320,2320,20147
|
|
20240419,153100,6525997390,2320,2320,2320,2320,0
|
|
20240419,153000,6525997390,2320,2320,2320,2320,20147
|
|
20240419,152900,6479256350,2320,2320,2320,2320,0
|
|
20240419,152800,6479256350,2320,2320,2320,2320,0
|
|
20240419,152700,6479256350,2320,2320,2320,2320,0
|
|
20240419,152600,6479256350,2320,2320,2320,2320,0
|
|
20240419,152500,6479256350,2320,2320,2320,2320,0
|
|
20240419,152400,6479256350,2320,2320,2320,2320,0
|
|
20240419,152300,6479256350,2320,2320,2320,2320,0
|
|
20240419,152200,6479256350,2320,2320,2320,2320,0
|
|
20240419,152100,6479256350,2320,2320,2320,2320,0
|
|
20240419,152000,6479256350,2320,2320,2320,2320,0
|
|
20240419,151900,6479256350,2320,2315,2320,2315,1040
|
|
20240419,151800,6476843790,2320,2325,2325,2320,2865
|
|
20240419,151700,6470196735,2325,2325,2325,2325,2
|
|
20240419,151600,6470192085,2320,2320,2320,2310,4269
|
|
20240419,151500,6460324085,2315,2320,2320,2315,30791
|
|
20240419,151400,6389031425,2320,2320,2325,2320,9911
|
|
20240419,151300,6366035475,2325,2320,2325,2320,774
|
|
20240419,151200,6364239675,2320,2325,2325,2320,4299
|
|
20240419,151100,6354264000,2330,2325,2330,2325,1003
|
|
20240419,151000,6351932020,2325,2320,2325,2320,505
|
|
20240419,150900,6350758120,2330,2325,2330,2320,1007
|
|
20240419,150800,6348421240,2330,2330,2330,2330,20
|
|
20240419,150700,6348374640,2325,2325,2325,2325,2236
|
|
20240419,150600,6343175940,2330,2330,2330,2330,1
|
|
20240419,150500,6343173610,2325,2330,2330,2325,347
|
|
20240419,150400,6342365805,2330,2330,2330,2330,0
|
|
20240419,150300,6342365805,2330,2330,2330,2330,302
|
|
20240419,150200,6341662145,2330,2330,2330,2330,1477
|
|
20240419,150100,6338220735,2330,2330,2330,2330,3785
|
|
20240419,150000,6329401685,2335,2335,2335,2335,1003
|
|
20240419,145900,6327059680,2335,2335,2335,2335,1
|
|
20240419,145800,6327057345,2335,2340,2340,2335,19
|
|
20240419,145700,6327012950,2335,2340,2340,2335,2940
|
|
20240419,145600,6320142975,2340,2340,2340,2340,108
|
|
20240419,145500,6319890255,2340,2340,2340,2340,43
|
|
20240419,145400,6319789635,2335,2335,2335,2335,26
|
|
20240419,145300,6319728925,2335,2335,2335,2335,0
|
|
20240419,145200,6319728925,2335,2340,2340,2335,600
|
|
20240419,145100,6318327920,2335,2335,2335,2335,1
|
|
20240419,145000,6318325585,2335,2330,2335,2330,537
|
|
20240419,144900,6317071905,2335,2335,2335,2335,26
|
|
20240419,144800,6317011195,2335,2335,2335,2335,1361
|
|
20240419,144700,6313833260,2335,2335,2340,2335,734
|
|
20240419,144600,6312119365,2335,2335,2335,2335,683
|
|
20240419,144500,6310524560,2335,2335,2335,2335,108
|
|
20240419,144400,6310272380,2335,2335,2345,2335,3988
|
|
20240419,144300,6300960370,2335,2340,2340,2335,67
|
|
20240419,144200,6300803820,2345,2345,2345,2345,0
|
|
20240419,144100,6300803820,2345,2345,2345,2345,822
|
|
20240419,144000,6298876230,2345,2345,2345,2340,33
|
|
20240419,143900,6298798995,2335,2345,2345,2335,243
|
|
20240419,143800,6298229495,2340,2340,2345,2340,793
|
|
20240419,143700,6296371360,2345,2345,2345,2345,295
|
|
20240419,143600,6295679585,2350,2340,2355,2340,7048
|
|
20240419,143500,6279133725,2340,2340,2340,2335,1948
|
|
20240419,143400,6274577120,2340,2340,2340,2340,3
|
|
20240419,143300,6274570100,2335,2335,2335,2335,90
|
|
20240419,143200,6274359950,2340,2340,2340,2340,400
|
|
20240419,143100,6273423950,2340,2340,2340,2340,0
|
|
20240419,143000,6273423950,2340,2340,2340,2340,0
|
|
20240419,142900,6273423950,2340,2340,2340,2340,0
|
|
20240419,142800,6273423950,2340,2340,2340,2340,1
|
|
20240419,142700,6273421610,2330,2330,2330,2330,249
|
|
20240419,142600,6272841440,2335,2335,2335,2335,0
|
|
20240419,142500,6272841440,2335,2335,2335,2335,0
|
|
20240419,142400,6272841440,2335,2335,2335,2335,322
|
|
20240419,142300,6272089570,2335,2335,2335,2335,3031
|
|
20240419,142200,6265012185,2330,2335,2335,2330,441
|
|
20240419,142100,6263984465,2325,2325,2325,2325,0
|
|
20240419,142000,6263984465,2325,2330,2330,2325,100
|
|
20240419,141900,6263751960,2330,2325,2330,2325,3385
|
|
20240419,141800,6255866415,2325,2325,2325,2325,2529
|
|
20240419,141700,6249986490,2330,2330,2330,2330,0
|
|
20240419,141600,6249986490,2330,2330,2330,2330,0
|
|
20240419,141500,6249986490,2330,2330,2330,2330,1
|
|
20240419,141400,6249984160,2330,2330,2330,2330,1
|
|
20240419,141300,6249981830,2320,2330,2335,2320,1282
|
|
20240419,141200,6246995565,2330,2330,2330,2330,0
|
|
20240419,141100,6246995565,2330,2330,2330,2330,10
|
|
20240419,141000,6246972265,2330,2330,2330,2330,1200
|
|
20240419,140900,6244176265,2330,2330,2330,2325,310
|
|
20240419,140800,6243454465,2320,2320,2320,2320,0
|
|
20240419,140700,6243454465,2320,2320,2320,2315,12950
|
|
20240419,140600,6213452730,2320,2320,2320,2320,0
|
|
20240419,140500,6213452730,2320,2320,2330,2320,4051
|
|
20240419,140400,6204054390,2325,2330,2330,2325,1601
|
|
20240419,140300,6200331715,2330,2330,2330,2330,80
|
|
20240419,140200,6200145315,2335,2335,2335,2335,0
|
|
20240419,140100,6200145315,2335,2330,2335,2330,2017
|
|
20240419,140000,6195445680,2320,2320,2320,2320,0
|
|
20240419,135900,6195445680,2320,2320,2320,2320,2
|
|
20240419,135800,6195441040,2320,2320,2320,2320,0
|
|
20240419,135700,6195441040,2320,2320,2320,2320,205
|
|
20240419,135600,6194965440,2330,2325,2330,2310,17736
|
|
20240419,135500,6153902475,2325,2325,2325,2325,1003
|
|
20240419,135400,6151570500,2325,2325,2325,2325,0
|
|
20240419,135300,6151570500,2325,2325,2325,2325,0
|
|
20240419,135200,6151570500,2325,2325,2325,2325,0
|
|
20240419,135100,6151570500,2325,2330,2330,2325,302
|
|
20240419,135000,6150868005,2330,2330,2330,2330,0
|
|
20240419,134900,6150868005,2330,2330,2330,2330,0
|
|
20240419,134800,6150868005,2330,2330,2330,2330,50
|
|
20240419,134700,6150751505,2330,2330,2330,2330,0
|
|
20240419,134600,6150751505,2330,2330,2330,2330,88
|
|
20240419,134500,6150546465,2330,2330,2330,2330,50
|
|
20240419,134400,6150429965,2330,2330,2330,2330,46
|
|
20240419,134300,6150322785,2325,2325,2325,2325,0
|
|
20240419,134200,6150322785,2325,2325,2325,2325,25
|
|
20240419,134100,6150264660,2325,2325,2325,2325,1000
|
|
20240419,134000,6147939660,2325,2325,2325,2325,20
|
|
20240419,133900,6147893160,2325,2330,2330,2325,2192
|
|
20240419,133800,6142791725,2330,2325,2330,2325,3
|
|
20240419,133700,6142784740,2335,2335,2335,2335,214
|
|
20240419,133600,6142285050,2335,2335,2335,2335,20
|
|
20240419,133500,6142238350,2335,2335,2335,2335,1649
|
|
20240419,133400,6138387935,2325,2330,2335,2325,711
|
|
20240419,133300,6136731475,2330,2330,2330,2330,0
|
|
20240419,133200,6136731475,2330,2330,2330,2330,20
|
|
20240419,133100,6136684875,2325,2325,2325,2325,1097
|
|
20240419,133000,6134134350,2315,2310,2315,2310,3052
|
|
20240419,132900,6127071470,2310,2315,2315,2310,946
|
|
20240419,132800,6124881730,2310,2310,2310,2310,929
|
|
20240419,132700,6122735740,2310,2325,2325,2310,13504
|
|
20240419,132600,6091481780,2325,2330,2330,2325,65
|
|
20240419,132500,6091330650,2325,2325,2325,2325,10
|
|
20240419,132400,6091307400,2325,2325,2325,2320,1625
|
|
20240419,132300,6087530535,2320,2320,2320,2315,1371
|
|
20240419,132200,6084353235,2325,2315,2325,2315,470
|
|
20240419,132100,6083265135,2320,2320,2320,2320,790
|
|
20240419,132000,6081432335,2315,2315,2315,2315,2908
|
|
20240419,131900,6074700315,2315,2325,2330,2315,13769
|
|
20240419,131800,6042762790,2325,2335,2335,2325,5232
|
|
20240419,131700,6030596015,2335,2335,2335,2335,154
|
|
20240419,131600,6030236425,2330,2335,2335,2330,2512
|
|
20240419,131500,6024382325,2335,2335,2335,2335,298
|
|
20240419,131400,6023686495,2335,2335,2335,2335,51
|
|
20240419,131300,6023567410,2335,2335,2335,2335,151
|
|
20240419,131200,6023214825,2335,2330,2335,2330,3094
|
|
20240419,131100,6015993860,2330,2335,2335,2330,1540
|
|
20240419,131000,6012405410,2325,2335,2335,2325,3467
|
|
20240419,130900,6004339435,2330,2335,2335,2330,243
|
|
20240419,130800,6003772035,2335,2330,2335,2330,2002
|
|
20240419,130700,5999097900,2335,2330,2335,2330,4564
|
|
20240419,130600,5988463715,2330,2330,2330,2330,1519
|
|
20240419,130500,5984924445,2335,2335,2335,2335,1400
|
|
20240419,130400,5981655445,2340,2335,2340,2335,479
|
|
20240419,130300,5980535460,2335,2330,2335,2330,6064
|
|
20240419,130200,5966396540,2330,2335,2335,2330,3098
|
|
20240419,130100,5959177850,2340,2340,2340,2340,0
|
|
20240419,130000,5959177850,2340,2335,2340,2335,2139
|
|
20240419,125900,5954172605,2335,2335,2335,2330,1746
|
|
20240419,125800,5950103265,2340,2340,2340,2340,29
|
|
20240419,125700,5950035405,2345,2345,2345,2345,50
|
|
20240419,125600,5949918155,2345,2345,2345,2345,5372
|
|
20240419,125500,5937320815,2345,2340,2345,2340,1101
|
|
20240419,125400,5934743970,2340,2335,2340,2325,5797
|
|
20240419,125300,5921205360,2320,2330,2340,2320,8075
|
|
20240419,125200,5902432930,2325,2330,2330,2325,7500
|
|
20240419,125100,5884993520,2325,2330,2335,2325,558
|
|
20240419,125000,5883690925,2330,2335,2335,2330,1665
|
|
20240419,124900,5879810475,2335,2335,2335,2335,881
|
|
20240419,124800,5877753340,2320,2320,2320,2320,1100
|
|
20240419,124700,5875201340,2320,2320,2340,2320,2504
|
|
20240419,124600,5869387640,2325,2325,2325,2320,7564
|
|
20240419,124500,5851829900,2330,2330,2330,2330,1165
|
|
20240419,124400,5849115450,2340,2340,2340,2340,7988
|
|
20240419,124300,5830423530,2340,2345,2345,2335,8818
|
|
20240419,124200,5809789365,2345,2345,2345,2340,5588
|
|
20240419,124100,5796685555,2340,2335,2340,2335,4853
|
|
20240419,124000,5785335780,2335,2335,2335,2330,6356
|
|
20240419,123900,5770494555,2335,2335,2335,2335,772
|
|
20240419,123800,5768691935,2330,2330,2330,2330,1072
|
|
20240419,123700,5766194175,2330,2330,2335,2325,3173
|
|
20240419,123600,5758799740,2325,2325,2330,2325,2522
|
|
20240419,123500,5752931980,2325,2330,2330,2325,10900
|
|
20240419,123400,5727573480,2330,2335,2335,2325,3783
|
|
20240419,123300,5718766580,2335,2335,2335,2325,7852
|
|
20240419,123200,5700469005,2335,2335,2335,2335,10
|
|
20240419,123100,5700445655,2340,2330,2340,2320,12003
|
|
20240419,123000,5672495730,2335,2335,2340,2335,4749
|
|
20240419,122900,5661406810,2335,2340,2340,2335,603
|
|
20240419,122800,5659995830,2335,2335,2335,2335,1
|
|
20240419,122700,5659993495,2340,2335,2340,2335,3624
|
|
20240419,122600,5651521545,2340,2345,2350,2340,7108
|
|
20240419,122500,5634884365,2355,2345,2355,2340,3171
|
|
20240419,122400,5627445300,2345,2345,2345,2345,100
|
|
20240419,122300,5627210800,2345,2345,2345,2340,2800
|
|
20240419,122200,5620648550,2345,2345,2345,2345,888
|
|
20240419,122100,5618566190,2345,2345,2345,2345,412
|
|
20240419,122000,5617600050,2345,2345,2345,2345,540
|
|
20240419,121900,5616333750,2350,2350,2350,2345,528
|
|
20240419,121800,5615093450,2340,2345,2345,2340,5051
|
|
20240419,121700,5603248895,2350,2345,2350,2340,758
|
|
20240419,121600,5601467925,2340,2350,2350,2340,2412
|
|
20240419,121500,5595800565,2340,2345,2345,2340,5039
|
|
20240419,121400,5584003045,2350,2340,2350,2340,1187
|
|
20240419,121300,5581214805,2340,2345,2350,2340,5832
|
|
20240419,121200,5567527700,2350,2340,2350,2340,97
|
|
20240419,121100,5567300660,2345,2345,2345,2335,7433
|
|
20240419,121000,5549897880,2350,2345,2350,2345,2050
|
|
20240419,120900,5545081240,2345,2335,2345,2335,7596
|
|
20240419,120800,5527309610,2335,2340,2345,2330,12662
|
|
20240419,120700,5497719620,2340,2340,2345,2335,6093
|
|
20240419,120600,5483486975,2340,2320,2340,2320,15178
|
|
20240419,120500,5448217680,2325,2320,2330,2315,33842
|
|
20240419,120400,5369673620,2320,2325,2375,2310,24028
|
|
20240419,120300,5313751520,2335,2370,2370,2310,119207
|
|
20240419,120200,5033819575,2370,2395,2395,2370,30651
|
|
20240419,120100,4960837730,2395,2395,2395,2390,14465
|
|
20240419,120000,4926218200,2395,2395,2395,2395,5871
|
|
20240419,115900,4912157155,2395,2400,2400,2395,5935
|
|
20240419,115800,4897915500,2400,2400,2400,2385,25453
|
|
20240419,115700,4837001095,2400,2400,2400,2400,915
|
|
20240419,115600,4834805095,2400,2400,2410,2400,13181
|
|
20240419,115500,4803146795,2400,2410,2415,2400,2307
|
|
20240419,115400,4797603570,2410,2410,2415,2410,4727
|
|
20240419,115300,4786196765,2410,2405,2420,2405,1039
|
|
20240419,115200,4783683335,2405,2420,2420,2405,5679
|
|
20240419,115100,4770000275,2420,2410,2420,2400,12999
|
|
20240419,115000,4738671640,2410,2425,2425,2410,1760
|
|
20240419,114900,4734407310,2415,2425,2425,2415,26528
|
|
20240419,114800,4670299180,2425,2425,2425,2420,9077
|
|
20240419,114700,4648327070,2420,2420,2425,2415,10304
|
|
20240419,114600,4623417815,2425,2420,2430,2420,24242
|
|
20240419,114500,4564632095,2415,2410,2415,2410,8618
|
|
20240419,114400,4543826885,2410,2405,2415,2405,2760
|
|
20240419,114300,4537188015,2405,2395,2405,2385,10110
|
|
20240419,114200,4512946760,2390,2390,2395,2390,5718
|
|
20240419,114100,4499279460,2390,2395,2395,2380,9493
|
|
20240419,114000,4476606665,2395,2390,2395,2385,10120
|
|
20240419,113900,4452438675,2385,2385,2385,2385,606
|
|
20240419,113800,4450993365,2385,2385,2400,2380,14374
|
|
20240419,113700,4416714030,2390,2395,2400,2385,5647
|
|
20240419,113600,4403222590,2405,2395,2405,2390,10313
|
|
20240419,113500,4378462420,2400,2395,2410,2385,13925
|
|
20240419,113400,4344974415,2395,2385,2400,2385,8216
|
|
20240419,113300,4325289970,2385,2385,2395,2375,4492
|
|
20240419,113200,4314563855,2380,2375,2385,2370,18499
|
|
20240419,113100,4270589225,2370,2355,2385,2355,18704
|
|
20240419,113000,4226277835,2355,2395,2400,2355,52959
|
|
20240419,112900,4100473140,2395,2400,2410,2390,7329
|
|
20240419,112800,4082930505,2390,2405,2405,2390,10192
|
|
20240419,112700,4058498885,2395,2415,2420,2390,42936
|
|
20240419,112600,3955124445,2410,2425,2430,2410,24927
|
|
20240419,112500,3894842790,2430,2440,2445,2430,34513
|
|
20240419,112400,3810681895,2440,2440,2445,2430,22910
|
|
20240419,112300,3754822850,2445,2430,2445,2425,31255
|
|
20240419,112200,3678588995,2425,2420,2440,2420,28079
|
|
20240419,112100,3610433365,2420,2410,2425,2390,40443
|
|
20240419,112000,3513155530,2405,2420,2425,2400,28601
|
|
20240419,111900,3443905795,2420,2440,2445,2410,40620
|
|
20240419,111800,3345060130,2435,2410,2450,2410,100048
|
|
20240419,111700,3101550765,2410,2435,2435,2395,38209
|
|
20240419,111600,3009419420,2425,2395,2435,2390,97089
|
|
20240419,111500,2773955485,2395,2395,2415,2390,66087
|
|
20240419,111400,2615164420,2395,2380,2400,2375,16107
|
|
20240419,111300,2576720835,2385,2370,2385,2365,38225
|
|
20240419,111200,2485821030,2370,2365,2370,2365,8162
|
|
20240419,111100,2466502635,2365,2360,2365,2360,9218
|
|
20240419,111000,2444729460,2365,2365,2370,2350,38814
|
|
20240419,110900,2353171965,2365,2370,2375,2360,22585
|
|
20240419,110800,2299783690,2370,2375,2380,2365,17878
|
|
20240419,110700,2257336605,2375,2395,2395,2375,5833
|
|
20240419,110600,2243425820,2395,2395,2400,2385,17689
|
|
20240419,110500,2201045380,2400,2395,2405,2390,19272
|
|
20240419,110400,2154791750,2395,2390,2400,2380,33980
|
|
20240419,110300,2073427525,2385,2370,2385,2365,20524
|
|
20240419,110200,2024666385,2370,2365,2380,2365,5384
|
|
20240419,110100,2011899430,2370,2380,2385,2370,31672
|
|
20240419,110000,1936602145,2380,2390,2400,2380,49338
|
|
20240419,105900,1818761310,2385,2380,2390,2380,29886
|
|
20240419,105800,1747473815,2380,2400,2400,2370,18511
|
|
20240419,105700,1703408365,2395,2370,2395,2370,68365
|
|
20240419,105600,1540534790,2370,2355,2375,2355,16142
|
|
20240419,105500,1502297575,2355,2360,2365,2350,3108
|
|
20240419,105400,1494968350,2355,2360,2360,2345,9810
|
|
20240419,105300,1471891130,2350,2360,2360,2350,2693
|
|
20240419,105200,1465547110,2350,2360,2365,2350,8139
|
|
20240419,105100,1446350130,2365,2370,2380,2355,20427
|
|
20240419,105000,1397931030,2370,2370,2380,2350,32896
|
|
20240419,104900,1320289535,2370,2365,2370,2355,29346
|
|
20240419,104800,1250842535,2365,2355,2380,2355,82697
|
|
20240419,104700,1055105090,2360,2335,2360,2335,14817
|
|
20240419,104600,1020260210,2335,2350,2350,2335,3087
|
|
20240419,104500,1013028610,2345,2345,2350,2340,4138
|
|
20240419,104400,1003326005,2345,2350,2350,2335,15373
|
|
20240419,104300,967265590,2350,2330,2375,2325,100177
|
|
20240419,104200,731594825,2330,2330,2335,2330,297
|
|
20240419,104100,730902810,2325,2325,2325,2325,500
|
|
20240419,104000,729740310,2325,2330,2330,2325,12229
|
|
20240419,103900,701257800,2335,2315,2335,2315,10538
|
|
20240419,103800,676713635,2315,2315,2315,2315,218
|
|
20240419,103700,676208965,2330,2315,2330,2315,22478
|
|
20240419,103600,623867235,2310,2305,2320,2305,2127
|
|
20240419,103500,618963845,2305,2315,2320,2305,3205
|
|
20240419,103400,611554705,2325,2325,2325,2315,5265
|
|
20240419,103300,599354615,2325,2325,2325,2325,904
|
|
20240419,103200,597252815,2330,2325,2330,2325,4581
|
|
20240419,103100,586594085,2320,2335,2335,2320,3997
|
|
20240419,103000,577290165,2335,2325,2335,2320,5957
|
|
20240419,102900,563422595,2320,2320,2320,2315,1294
|
|
20240419,102800,560423140,2320,2330,2330,2320,1085
|
|
20240419,102700,557904915,2325,2315,2330,2315,17329
|
|
20240419,102600,517611675,2320,2320,2320,2320,2500
|
|
20240419,102500,511811675,2320,2315,2320,2310,3100
|
|
20240419,102400,504628175,2315,2315,2320,2310,2642
|
|
20240419,102300,498510265,2320,2320,2325,2320,7999
|
|
20240419,102200,479950240,2315,2315,2315,2310,10133
|
|
20240419,102100,456519395,2315,2320,2320,2315,2006
|
|
20240419,102000,451875500,2320,2310,2320,2310,8801
|
|
20240419,101900,431506225,2310,2310,2310,2310,3738
|
|
20240419,101800,422871445,2310,2300,2310,2300,3901
|
|
20240419,101700,413861175,2305,2305,2305,2305,1553
|
|
20240419,101600,410281510,2305,2300,2305,2300,1740
|
|
20240419,101500,406279505,2290,2290,2290,2290,298
|
|
20240419,101400,405597085,2290,2290,2290,2290,797
|
|
20240419,101300,403771955,2295,2295,2295,2295,5
|
|
20240419,101200,403760480,2290,2290,2290,2290,30
|
|
20240419,101100,403691780,2290,2290,2290,2290,230
|
|
20240419,101000,403165080,2285,2290,2290,2285,769
|
|
20240419,100900,401404915,2285,2290,2290,2285,221
|
|
20240419,100800,400899925,2285,2285,2285,2285,1123
|
|
20240419,100700,398333870,2270,2290,2290,2270,20000
|
|
20240419,100600,352855425,2290,2290,2290,2290,0
|
|
20240419,100500,352855425,2290,2295,2295,2290,368
|
|
20240419,100400,352012205,2300,2300,2300,2300,5
|
|
20240419,100300,352000705,2300,2300,2300,2300,1
|
|
20240419,100200,351998405,2300,2290,2300,2290,1001
|
|
20240419,100100,349706105,2290,2290,2290,2290,0
|
|
20240419,100000,349706105,2290,2295,2295,2290,1000
|
|
20240419,095900,347415770,2295,2295,2295,2295,31
|
|
20240419,095800,347344625,2300,2300,2300,2300,1
|
|
20240419,095700,347342325,2295,2290,2295,2290,659
|
|
20240419,095600,345833155,2300,2300,2300,2300,3
|
|
20240419,095500,345826255,2300,2290,2300,2285,4757
|
|
20240419,095400,334948940,2290,2300,2300,2290,1577
|
|
20240419,095300,331337590,2300,2290,2300,2290,21
|
|
20240419,095200,331289490,2300,2300,2300,2300,0
|
|
20240419,095100,331289490,2300,2300,2300,2300,390
|
|
20240419,095000,330392490,2300,2300,2300,2300,0
|
|
20240419,094900,330392490,2300,2300,2300,2300,400
|
|
20240419,094800,329472490,2300,2300,2300,2300,1
|
|
20240419,094700,329470190,2295,2300,2300,2295,5
|
|
20240419,094600,329458710,2300,2300,2300,2300,4113
|
|
20240419,094500,319998810,2300,2305,2305,2300,2200
|
|
20240419,094400,314937810,2305,2305,2305,2305,18
|
|
20240419,094300,314896320,2305,2305,2305,2305,49
|
|
20240419,094200,314783375,2305,2300,2305,2300,654
|
|
20240419,094100,313275950,2300,2300,2300,2300,2355
|
|
20240419,094000,307859450,2305,2305,2305,2305,1063
|
|
20240419,093900,305409235,2305,2305,2305,2305,18
|
|
20240419,093800,305367745,2305,2305,2305,2305,46
|
|
20240419,093700,305261715,2305,2305,2305,2305,839
|
|
20240419,093600,303327820,2305,2305,2305,2305,957
|
|
20240419,093500,301121935,2305,2300,2305,2300,1592
|
|
20240419,093400,297458740,2300,2305,2305,2300,823
|
|
20240419,093300,295564720,2305,2290,2305,2290,1836
|
|
20240419,093200,291342915,2295,2290,2295,2290,936
|
|
20240419,093100,289196295,2290,2295,2295,2290,2832
|
|
20240419,093000,282703990,2300,2290,2300,2290,2406
|
|
20240419,092900,277184715,2285,2295,2295,2285,2411
|
|
20240419,092800,271660925,2300,2300,2300,2300,984
|
|
20240419,092700,269397725,2300,2300,2300,2295,635
|
|
20240419,092600,267938510,2300,2300,2300,2300,0
|
|
20240419,092500,267938510,2300,2300,2300,2300,1
|
|
20240419,092400,267936210,2295,2295,2295,2295,5409
|
|
20240419,092300,255522555,2300,2300,2300,2300,543
|
|
20240419,092200,254273655,2295,2295,2295,2295,0
|
|
20240419,092100,254273655,2295,2295,2300,2295,539
|
|
20240419,092000,253036455,2300,2300,2300,2300,310
|
|
20240419,091900,252323455,2300,2305,2305,2300,7014
|
|
20240419,091800,236181885,2310,2300,2310,2300,10882
|
|
20240419,091700,211093370,2300,2300,2305,2300,3185
|
|
20240419,091600,203766865,2300,2295,2300,2295,401
|
|
20240419,091500,202845520,2300,2305,2305,2295,4239
|
|
20240419,091400,193092820,2300,2305,2305,2300,1321
|
|
20240419,091300,190049265,2305,2295,2305,2295,3550
|
|
20240419,091200,181873775,2300,2300,2300,2300,2387
|
|
20240419,091100,176383675,2295,2295,2295,2290,6225
|
|
20240419,091000,162097895,2290,2295,2305,2290,19832
|
|
20240419,090900,116569420,2290,2290,2290,2285,8524
|
|
20240419,090800,97067460,2285,2285,2285,2280,6660
|
|
20240419,090700,81850610,2285,2280,2285,2280,2958
|
|
20240419,090600,75092580,2280,2280,2280,2280,500
|
|
20240419,090500,73952580,2285,2285,2285,2285,1663
|
|
20240419,090400,70152625,2285,2275,2285,2275,5067
|
|
20240419,090300,58591810,2275,2280,2280,2275,2091
|
|
20240419,090200,53834740,2280,2265,2280,2265,4120
|
|
20240419,090100,44464750,2275,2270,2275,2270,188
|
|
20240419,090000,44037975,2265,2265,2280,2265,19431
|