606 lines
30 KiB
CSV
606 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240419,190300,1429743150,2180,2180,2180,2180,16383
|
|
20240419,190200,1429743150,2180,2180,2180,2180,0
|
|
20240419,190100,1429743150,2180,2180,2180,2180,0
|
|
20240419,190000,1429743150,2180,2180,2180,2180,0
|
|
20240419,185900,1429743150,2180,2180,2180,2180,0
|
|
20240419,185800,1429743150,2180,2180,2180,2180,0
|
|
20240419,185700,1429743150,2180,2180,2180,2180,0
|
|
20240419,185600,1429743150,2180,2180,2180,2180,0
|
|
20240419,185500,1429743150,2180,2180,2180,2180,0
|
|
20240419,185400,1429743150,2180,2180,2180,2180,0
|
|
20240419,185300,1429743150,2180,2180,2180,2180,0
|
|
20240419,185200,1429743150,2180,2180,2180,2180,0
|
|
20240419,185100,1429743150,2180,2180,2180,2180,0
|
|
20240419,185000,1429743150,2180,2180,2180,2180,0
|
|
20240419,184900,1429743150,2180,2180,2180,2180,0
|
|
20240419,184800,1429743150,2180,2180,2180,2180,0
|
|
20240419,184700,1429743150,2180,2180,2180,2180,0
|
|
20240419,184600,1429743150,2180,2180,2180,2180,0
|
|
20240419,184500,1429743150,2180,2180,2180,2180,0
|
|
20240419,184400,1429743150,2180,2180,2180,2180,0
|
|
20240419,184300,1429743150,2180,2180,2180,2180,0
|
|
20240419,184200,1429743150,2180,2180,2180,2180,0
|
|
20240419,184100,1429743150,2180,2180,2180,2180,0
|
|
20240419,184000,1429743150,2180,2180,2180,2180,0
|
|
20240419,183900,1429743150,2180,2180,2180,2180,0
|
|
20240419,183800,1429743150,2180,2180,2180,2180,0
|
|
20240419,183700,1429743150,2180,2180,2180,2180,0
|
|
20240419,183600,1429743150,2180,2180,2180,2180,0
|
|
20240419,183500,1429743150,2180,2180,2180,2180,0
|
|
20240419,183400,1429743150,2180,2180,2180,2180,0
|
|
20240419,183300,1429743150,2180,2180,2180,2180,16383
|
|
20240419,183200,1429743150,2180,2180,2180,2180,0
|
|
20240419,183100,1429743150,2180,2180,2180,2180,0
|
|
20240419,183000,1429743150,2180,2180,2180,2180,0
|
|
20240419,182900,1429743150,2180,2180,2180,2180,0
|
|
20240419,182800,1429743150,2180,2180,2180,2180,0
|
|
20240419,182700,1429743150,2180,2180,2180,2180,0
|
|
20240419,182600,1429743150,2180,2180,2180,2180,0
|
|
20240419,182500,1429743150,2180,2180,2180,2180,0
|
|
20240419,182400,1429743150,2180,2180,2180,2180,0
|
|
20240419,182300,1429743150,2180,2180,2180,2180,0
|
|
20240419,182200,1429743150,2180,2180,2180,2180,0
|
|
20240419,182100,1429743150,2180,2180,2180,2180,0
|
|
20240419,182000,1429743150,2180,2180,2180,2180,0
|
|
20240419,181900,1429743150,2180,2180,2180,2180,0
|
|
20240419,181800,1429743150,2180,2180,2180,2180,0
|
|
20240419,181700,1429743150,2180,2180,2180,2180,0
|
|
20240419,181600,1429743150,2180,2180,2180,2180,0
|
|
20240419,181500,1429743150,2180,2180,2180,2180,0
|
|
20240419,181400,1429743150,2180,2180,2180,2180,0
|
|
20240419,181300,1429743150,2180,2180,2180,2180,0
|
|
20240419,181200,1429743150,2180,2180,2180,2180,0
|
|
20240419,181100,1429743150,2180,2180,2180,2180,0
|
|
20240419,181000,1429743150,2180,2180,2180,2180,0
|
|
20240419,180900,1429743150,2180,2180,2180,2180,0
|
|
20240419,180800,1429743150,2180,2180,2180,2180,0
|
|
20240419,180700,1429743150,2180,2180,2180,2180,0
|
|
20240419,180600,1429743150,2180,2180,2180,2180,0
|
|
20240419,180500,1429743150,2180,2180,2180,2180,0
|
|
20240419,180400,1429743150,2180,2180,2180,2180,0
|
|
20240419,180300,1429743150,2180,2180,2180,2180,16383
|
|
20240419,180200,1429743150,2180,2180,2180,2180,0
|
|
20240419,180100,1429743150,2180,2180,2180,2180,0
|
|
20240419,180000,1429743150,2180,2180,2180,2180,0
|
|
20240419,175900,1429743150,2180,2180,2180,2180,0
|
|
20240419,175800,1429743150,2180,2180,2180,2180,0
|
|
20240419,175700,1429743150,2180,2180,2180,2180,0
|
|
20240419,175600,1429743150,2180,2180,2180,2180,0
|
|
20240419,175500,1429743150,2180,2180,2180,2180,0
|
|
20240419,175400,1429743150,2180,2180,2180,2180,0
|
|
20240419,175300,1429743150,2180,2180,2180,2180,0
|
|
20240419,175200,1429743150,2180,2180,2180,2180,0
|
|
20240419,175100,1429743150,2180,2180,2180,2180,0
|
|
20240419,175000,1429743150,2180,2180,2180,2180,0
|
|
20240419,174900,1429743150,2180,2180,2180,2180,0
|
|
20240419,174800,1429743150,2180,2180,2180,2180,0
|
|
20240419,174700,1429743150,2180,2180,2180,2180,0
|
|
20240419,174600,1429743150,2180,2180,2180,2180,0
|
|
20240419,174500,1429743150,2180,2180,2180,2180,0
|
|
20240419,174400,1429743150,2180,2180,2180,2180,0
|
|
20240419,174300,1429743150,2180,2180,2180,2180,0
|
|
20240419,174200,1429743150,2180,2180,2180,2180,0
|
|
20240419,174100,1429743150,2180,2180,2180,2180,0
|
|
20240419,174000,1429743150,2180,2180,2180,2180,0
|
|
20240419,173900,1429743150,2180,2180,2180,2180,0
|
|
20240419,173800,1429743150,2180,2180,2180,2180,0
|
|
20240419,173700,1429743150,2180,2180,2180,2180,0
|
|
20240419,173600,1429743150,2180,2180,2180,2180,0
|
|
20240419,173500,1429743150,2180,2180,2180,2180,0
|
|
20240419,173400,1429743150,2180,2180,2180,2180,0
|
|
20240419,173300,1429743150,2180,2180,2180,2180,16383
|
|
20240419,173200,1429743150,2180,2180,2180,2180,0
|
|
20240419,173100,1429743150,2180,2180,2180,2180,0
|
|
20240419,173000,1429743150,2180,2180,2180,2180,0
|
|
20240419,172900,1429743150,2180,2180,2180,2180,0
|
|
20240419,172800,1429743150,2180,2180,2180,2180,0
|
|
20240419,172700,1429743150,2180,2180,2180,2180,0
|
|
20240419,172600,1429743150,2180,2180,2180,2180,0
|
|
20240419,172500,1429743150,2180,2180,2180,2180,0
|
|
20240419,172400,1429743150,2180,2180,2180,2180,0
|
|
20240419,172300,1429743150,2180,2180,2180,2180,0
|
|
20240419,172200,1429743150,2180,2180,2180,2180,0
|
|
20240419,172100,1429743150,2180,2180,2180,2180,0
|
|
20240419,172000,1429743150,2180,2180,2180,2180,0
|
|
20240419,171900,1429743150,2180,2180,2180,2180,0
|
|
20240419,171800,1429743150,2180,2180,2180,2180,0
|
|
20240419,171700,1429743150,2180,2180,2180,2180,0
|
|
20240419,171600,1429743150,2180,2180,2180,2180,0
|
|
20240419,171500,1429743150,2180,2180,2180,2180,0
|
|
20240419,171400,1429743150,2180,2180,2180,2180,0
|
|
20240419,171300,1429743150,2180,2180,2180,2180,0
|
|
20240419,171200,1429743150,2180,2180,2180,2180,0
|
|
20240419,171100,1429743150,2180,2180,2180,2180,0
|
|
20240419,171000,1429743150,2180,2180,2180,2180,0
|
|
20240419,170900,1429743150,2180,2180,2180,2180,0
|
|
20240419,170800,1429743150,2180,2180,2180,2180,0
|
|
20240419,170700,1429743150,2180,2180,2180,2180,0
|
|
20240419,170600,1429743150,2180,2180,2180,2180,0
|
|
20240419,170500,1429743150,2180,2180,2180,2180,0
|
|
20240419,170400,1429743150,2180,2180,2180,2180,0
|
|
20240419,170300,1429743150,2180,2180,2180,2180,16383
|
|
20240419,170200,1429743150,2180,2180,2180,2180,0
|
|
20240419,170100,1429743150,2180,2180,2180,2180,0
|
|
20240419,170000,1429743150,2180,2180,2180,2180,0
|
|
20240419,165900,1429743150,2180,2180,2180,2180,0
|
|
20240419,165800,1429743150,2180,2180,2180,2180,0
|
|
20240419,165700,1429743150,2180,2180,2180,2180,0
|
|
20240419,165600,1429743150,2180,2180,2180,2180,0
|
|
20240419,165500,1429743150,2180,2180,2180,2180,0
|
|
20240419,165400,1429743150,2180,2180,2180,2180,0
|
|
20240419,165300,1429743150,2180,2180,2180,2180,0
|
|
20240419,165200,1429743150,2180,2180,2180,2180,0
|
|
20240419,165100,1429743150,2180,2180,2180,2180,0
|
|
20240419,165000,1429743150,2180,2180,2180,2180,0
|
|
20240419,164900,1429743150,2180,2180,2180,2180,0
|
|
20240419,164800,1429743150,2180,2180,2180,2180,0
|
|
20240419,164700,1429743150,2180,2180,2180,2180,0
|
|
20240419,164600,1429743150,2180,2180,2180,2180,0
|
|
20240419,164500,1429743150,2180,2180,2180,2180,0
|
|
20240419,164400,1429743150,2180,2180,2180,2180,0
|
|
20240419,164300,1429743150,2180,2180,2180,2180,0
|
|
20240419,164200,1429743150,2180,2180,2180,2180,0
|
|
20240419,164100,1429743150,2180,2180,2180,2180,0
|
|
20240419,164000,1429743150,2180,2180,2180,2180,0
|
|
20240419,163900,1429743150,2180,2180,2180,2180,0
|
|
20240419,163800,1429743150,2180,2180,2180,2180,0
|
|
20240419,163700,1429743150,2180,2180,2180,2180,0
|
|
20240419,163600,1429743150,2180,2180,2180,2180,0
|
|
20240419,163500,1429743150,2180,2180,2180,2180,0
|
|
20240419,163400,1429743150,2180,2180,2180,2180,0
|
|
20240419,163300,1429743150,2180,2180,2180,2180,16383
|
|
20240419,163200,1429743150,2180,2180,2180,2180,0
|
|
20240419,163100,1429743150,2180,2180,2180,2180,0
|
|
20240419,163000,1429743150,2180,2180,2180,2180,0
|
|
20240419,162900,1429743150,2180,2180,2180,2180,0
|
|
20240419,162800,1429743150,2180,2180,2180,2180,0
|
|
20240419,162700,1429743150,2180,2180,2180,2180,0
|
|
20240419,162600,1429743150,2180,2180,2180,2180,0
|
|
20240419,162500,1429743150,2180,2180,2180,2180,0
|
|
20240419,162400,1429743150,2180,2180,2180,2180,0
|
|
20240419,162300,1429743150,2180,2180,2180,2180,0
|
|
20240419,162200,1429743150,2180,2180,2180,2180,0
|
|
20240419,162100,1429743150,2180,2180,2180,2180,0
|
|
20240419,162000,1429743150,2180,2180,2180,2180,0
|
|
20240419,161900,1429743150,2180,2180,2180,2180,0
|
|
20240419,161800,1429743150,2180,2180,2180,2180,0
|
|
20240419,161700,1429743150,2180,2180,2180,2180,0
|
|
20240419,161600,1429743150,2180,2180,2180,2180,0
|
|
20240419,161500,1429743150,2180,2180,2180,2180,0
|
|
20240419,161400,1429743150,2180,2180,2180,2180,0
|
|
20240419,161300,1429743150,2180,2180,2180,2180,0
|
|
20240419,161200,1429743150,2180,2180,2180,2180,0
|
|
20240419,161100,1429743150,2180,2180,2180,2180,0
|
|
20240419,161000,1429743150,2180,2180,2180,2180,0
|
|
20240419,160900,1429743150,2180,2180,2180,2180,0
|
|
20240419,160800,1429743150,2180,2180,2180,2180,0
|
|
20240419,160700,1429743150,2180,2180,2180,2180,0
|
|
20240419,160600,1429743150,2180,2180,2180,2180,0
|
|
20240419,160500,1429743150,2180,2180,2180,2180,0
|
|
20240419,160400,1429743150,2180,2180,2180,2180,0
|
|
20240419,160300,1429743150,2180,2180,2180,2180,16383
|
|
20240419,160200,1429743150,2180,2180,2180,2180,0
|
|
20240419,160100,1429743150,2180,2180,2180,2180,0
|
|
20240419,160000,1429743150,2180,2180,2180,2180,0
|
|
20240419,155900,1429743150,2180,2180,2180,2180,0
|
|
20240419,155800,1429743150,2180,2180,2180,2180,0
|
|
20240419,155700,1429743150,2180,2180,2180,2180,0
|
|
20240419,155600,1429743150,2180,2180,2180,2180,0
|
|
20240419,155500,1429743150,2180,2180,2180,2180,0
|
|
20240419,155400,1429743150,2180,2180,2180,2180,0
|
|
20240419,155300,1429743150,2180,2180,2180,2180,0
|
|
20240419,155200,1429743150,2180,2180,2180,2180,0
|
|
20240419,155100,1429743150,2180,2180,2180,2180,0
|
|
20240419,155000,1429743150,2180,2180,2180,2180,0
|
|
20240419,154900,1429743150,2180,2180,2180,2180,0
|
|
20240419,154800,1429743150,2180,2180,2180,2180,0
|
|
20240419,154700,1429743150,2180,2180,2180,2180,0
|
|
20240419,154600,1429743150,2180,2180,2180,2180,0
|
|
20240419,154500,1429743150,2180,2180,2180,2180,0
|
|
20240419,154400,1429743150,2180,2180,2180,2180,0
|
|
20240419,154300,1429743150,2180,2180,2180,2180,0
|
|
20240419,154200,1429743150,2180,2180,2180,2180,0
|
|
20240419,154100,1429743150,2180,2180,2180,2180,0
|
|
20240419,154000,1429743150,2180,2180,2180,2180,0
|
|
20240419,153900,1429743150,2180,2180,2180,2180,0
|
|
20240419,153800,1429743150,2180,2180,2180,2180,0
|
|
20240419,153700,1429743150,2180,2180,2180,2180,0
|
|
20240419,153600,1429743150,2180,2180,2180,2180,0
|
|
20240419,153500,1429743150,2180,2180,2180,2180,0
|
|
20240419,153400,1429743150,2180,2180,2180,2180,0
|
|
20240419,153300,1429743150,2180,2180,2180,2180,16383
|
|
20240419,153200,1429743150,2180,2180,2180,2180,0
|
|
20240419,153100,1429743150,2180,2180,2180,2180,0
|
|
20240419,153000,1429743150,2180,2180,2180,2180,16383
|
|
20240419,152900,1394028210,2180,2180,2180,2180,0
|
|
20240419,152800,1394028210,2180,2180,2180,2180,0
|
|
20240419,152700,1394028210,2180,2180,2180,2180,0
|
|
20240419,152600,1394028210,2180,2180,2180,2180,0
|
|
20240419,152500,1394028210,2180,2180,2180,2180,0
|
|
20240419,152400,1394028210,2180,2180,2180,2180,0
|
|
20240419,152300,1394028210,2180,2180,2180,2180,0
|
|
20240419,152200,1394028210,2180,2180,2180,2180,0
|
|
20240419,152100,1394028210,2180,2180,2180,2180,0
|
|
20240419,152000,1394028210,2180,2180,2180,2180,0
|
|
20240419,151900,1394028210,2180,2185,2185,2180,276
|
|
20240419,151800,1393426020,2180,2185,2185,2180,1649
|
|
20240419,151700,1389823615,2185,2190,2190,2185,1448
|
|
20240419,151600,1386659660,2190,2190,2190,2190,0
|
|
20240419,151500,1386659660,2190,2190,2190,2190,0
|
|
20240419,151400,1386659660,2190,2190,2190,2190,206
|
|
20240419,151300,1386208520,2190,2190,2190,2190,0
|
|
20240419,151200,1386208520,2190,2190,2190,2185,549
|
|
20240419,151100,1385006310,2190,2185,2190,2185,4049
|
|
20240419,151000,1376140910,2185,2185,2185,2180,1715
|
|
20240419,150900,1372394635,2185,2185,2185,2180,997
|
|
20240419,150800,1370221130,2185,2185,2185,2180,145
|
|
20240419,150700,1369904810,2185,2190,2190,2180,1393
|
|
20240419,150600,1366864270,2190,2195,2195,2190,744
|
|
20240419,150500,1365231270,2195,2190,2195,2190,235
|
|
20240419,150400,1364716610,2195,2180,2195,2180,2
|
|
20240419,150300,1364712235,2195,2195,2195,2175,4957
|
|
20240419,150200,1353890945,2190,2195,2195,2190,5
|
|
20240419,150100,1353879985,2185,2190,2190,2185,500
|
|
20240419,150000,1352787435,2185,2190,2190,2185,1131
|
|
20240419,145900,1350315870,2180,2185,2185,2180,3601
|
|
20240419,145800,1342448040,2185,2185,2185,2185,452
|
|
20240419,145700,1341460420,2185,2185,2185,2185,32
|
|
20240419,145600,1341390500,2185,2185,2185,2185,62
|
|
20240419,145500,1341255030,2180,2185,2185,2180,2003
|
|
20240419,145400,1336888480,2180,2180,2180,2180,114
|
|
20240419,145300,1336639960,2180,2180,2180,2180,280
|
|
20240419,145200,1336029560,2180,2185,2185,2180,1788
|
|
20240419,145100,1332131705,2180,2180,2180,2180,1254
|
|
20240419,145000,1329397985,2180,2190,2190,2180,7057
|
|
20240419,144900,1313961375,2195,2195,2195,2195,71
|
|
20240419,144800,1313805530,2195,2195,2195,2185,107
|
|
20240419,144700,1313570725,2185,2185,2190,2185,1105
|
|
20240419,144600,1311156200,2185,2185,2185,2185,1024
|
|
20240419,144500,1308918760,2185,2185,2185,2185,1387
|
|
20240419,144400,1305888165,2195,2195,2195,2195,2
|
|
20240419,144300,1305883775,2195,2195,2195,2195,0
|
|
20240419,144200,1305883775,2195,2195,2195,2195,0
|
|
20240419,144100,1305883775,2195,2190,2195,2185,2852
|
|
20240419,144000,1299643235,2190,2195,2195,2190,1806
|
|
20240419,143900,1295687585,2190,2190,2190,2190,200
|
|
20240419,143800,1295249585,2195,2195,2195,2195,30
|
|
20240419,143700,1295183735,2190,2190,2190,2190,1500
|
|
20240419,143600,1291898735,2195,2195,2195,2195,10
|
|
20240419,143500,1291876785,2195,2200,2200,2195,3008
|
|
20240419,143400,1285274195,2200,2195,2200,2195,590
|
|
20240419,143300,1283978920,2195,2195,2195,2195,2265
|
|
20240419,143200,1279007245,2200,2195,2200,2195,1033
|
|
20240419,143100,1276734810,2195,2195,2195,2195,633
|
|
20240419,143000,1275345375,2195,2200,2200,2195,501
|
|
20240419,142900,1274243180,2200,2200,2200,2200,0
|
|
20240419,142800,1274243180,2200,2200,2200,2200,91
|
|
20240419,142700,1274042980,2200,2195,2200,2195,1592
|
|
20240419,142600,1270543535,2200,2195,2200,2195,120
|
|
20240419,142500,1270280130,2200,2200,2200,2200,160
|
|
20240419,142400,1269928130,2200,2200,2200,2195,2348
|
|
20240419,142300,1264771720,2200,2205,2205,2200,505
|
|
20240419,142200,1263659720,2205,2205,2205,2205,0
|
|
20240419,142100,1263659720,2205,2205,2205,2200,244
|
|
20240419,142000,1263122285,2205,2205,2205,2205,0
|
|
20240419,141900,1263122285,2205,2200,2205,2200,1001
|
|
20240419,141800,1260920080,2200,2200,2200,2200,3
|
|
20240419,141700,1260913480,2200,2200,2200,2200,1
|
|
20240419,141600,1260911280,2190,2195,2200,2190,1104
|
|
20240419,141500,1258488480,2195,2195,2200,2195,359
|
|
20240419,141400,1257700470,2195,2195,2195,2195,80
|
|
20240419,141300,1257524870,2200,2200,2200,2200,62
|
|
20240419,141200,1257388470,2200,2200,2200,2200,1
|
|
20240419,141100,1257386270,2195,2195,2195,2195,120
|
|
20240419,141000,1257122870,2190,2195,2195,2190,13
|
|
20240419,140900,1257094365,2190,2200,2200,2190,523
|
|
20240419,140800,1255945495,2200,2195,2200,2195,200
|
|
20240419,140700,1255506020,2200,2200,2200,2200,0
|
|
20240419,140600,1255506020,2200,2195,2200,2195,744
|
|
20240419,140500,1253872930,2200,2200,2200,2200,0
|
|
20240419,140400,1253872930,2200,2200,2200,2200,0
|
|
20240419,140300,1253872930,2200,2205,2205,2195,878
|
|
20240419,140200,1251945675,2195,2200,2200,2195,1051
|
|
20240419,140100,1249638475,2205,2205,2205,2205,12
|
|
20240419,140000,1249612015,2205,2205,2205,2205,1020
|
|
20240419,135900,1247362915,2205,2200,2205,2200,129
|
|
20240419,135800,1247079015,2205,2205,2205,2205,0
|
|
20240419,135700,1247079015,2205,2200,2205,2195,3319
|
|
20240419,135600,1239779405,2200,2200,2200,2200,300
|
|
20240419,135500,1239119405,2200,2200,2200,2200,574
|
|
20240419,135400,1237856605,2200,2200,2200,2200,7
|
|
20240419,135300,1237841205,2200,2200,2200,2200,50
|
|
20240419,135200,1237731205,2200,2205,2205,2200,4247
|
|
20240419,135100,1228386805,2205,2205,2205,2205,48
|
|
20240419,135000,1228280965,2200,2205,2205,2200,42
|
|
20240419,134900,1228188550,2205,2210,2210,2205,162
|
|
20240419,134800,1227831335,2205,2205,2205,2205,500
|
|
20240419,134700,1226728835,2205,2205,2205,2205,186
|
|
20240419,134600,1226318705,2205,2200,2205,2195,127
|
|
20240419,134500,1226038755,2205,2205,2205,2205,145
|
|
20240419,134400,1225719030,2210,2210,2210,2210,0
|
|
20240419,134300,1225719030,2210,2210,2210,2210,0
|
|
20240419,134200,1225719030,2210,2200,2210,2200,811
|
|
20240419,134100,1223929420,2205,2205,2205,2205,0
|
|
20240419,134000,1223929420,2205,2205,2205,2205,0
|
|
20240419,133900,1223929420,2205,2205,2205,2200,228
|
|
20240419,133800,1223427730,2195,2190,2200,2190,22
|
|
20240419,133700,1223379495,2190,2195,2195,2190,986
|
|
20240419,133600,1221219335,2210,2210,2210,2210,0
|
|
20240419,133500,1221219335,2210,2210,2210,2210,0
|
|
20240419,133400,1221219335,2210,2195,2210,2195,174
|
|
20240419,133300,1220837235,2210,2210,2210,2210,1
|
|
20240419,133200,1220835025,2195,2210,2210,2195,8570
|
|
20240419,133100,1201980680,2210,2205,2210,2205,590
|
|
20240419,133000,1200679650,2200,2210,2210,2200,708
|
|
20240419,132900,1199118505,2205,2205,2205,2205,376
|
|
20240419,132800,1198289425,2205,2205,2205,2205,556
|
|
20240419,132700,1197063445,2200,2200,2200,2200,20
|
|
20240419,132600,1197019445,2200,2190,2200,2190,743
|
|
20240419,132500,1195385445,2200,2200,2200,2200,2
|
|
20240419,132400,1195381045,2200,2195,2200,2190,210
|
|
20240419,132300,1194921025,2200,2200,2200,2200,58
|
|
20240419,132200,1194793425,2205,2205,2205,2200,2675
|
|
20240419,132100,1188897550,2205,2200,2205,2200,47
|
|
20240419,132000,1188794085,2205,2205,2205,2205,100
|
|
20240419,131900,1188573585,2205,2205,2205,2205,0
|
|
20240419,131800,1188573585,2205,2195,2205,2195,623
|
|
20240419,131700,1187206030,2205,2205,2205,2200,1566
|
|
20240419,131600,1183760710,2205,2205,2205,2205,2
|
|
20240419,131500,1183756300,2205,2205,2205,2205,0
|
|
20240419,131400,1183756300,2205,2205,2205,2200,16
|
|
20240419,131300,1183721090,2205,2200,2205,2200,3
|
|
20240419,131200,1183714480,2205,2195,2205,2195,282
|
|
20240419,131100,1183093180,2195,2190,2205,2190,482
|
|
20240419,131000,1182032935,2200,2195,2205,2190,1677
|
|
20240419,130900,1178351810,2200,2205,2205,2195,1536
|
|
20240419,130800,1174977515,2205,2190,2205,2190,507
|
|
20240419,130700,1173861880,2190,2205,2210,2190,1621
|
|
20240419,130600,1170290110,2210,2210,2210,2195,1038
|
|
20240419,130500,1168008925,2210,2195,2210,2190,5406
|
|
20240419,130400,1156121995,2190,2190,2195,2190,528
|
|
20240419,130300,1154963300,2195,2180,2195,2180,66
|
|
20240419,130200,1154818455,2195,2180,2195,2180,969
|
|
20240419,130100,1152698675,2190,2180,2190,2180,8
|
|
20240419,130000,1152681205,2190,2190,2190,2180,1100
|
|
20240419,125900,1150278195,2190,2180,2190,2180,17
|
|
20240419,125800,1150241045,2195,2180,2195,2180,8914
|
|
20240419,125700,1130787070,2180,2175,2180,2175,5745
|
|
20240419,125600,1118262975,2180,2175,2180,2175,266
|
|
20240419,125500,1117684180,2170,2175,2175,2170,3480
|
|
20240419,125400,1110115345,2175,2170,2175,2170,861
|
|
20240419,125300,1108246960,2175,2175,2175,2165,302
|
|
20240419,125200,1107593110,2165,2175,2175,2165,787
|
|
20240419,125100,1105886035,2175,2175,2175,2175,1002
|
|
20240419,125000,1103706685,2165,2170,2170,2165,5766
|
|
20240419,124900,1091194665,2170,2170,2170,2170,0
|
|
20240419,124800,1091194665,2170,2160,2170,2160,4063
|
|
20240419,124700,1082408465,2170,2165,2170,2160,1537
|
|
20240419,124600,1079079475,2165,2165,2165,2165,0
|
|
20240419,124500,1079079475,2165,2165,2165,2165,10
|
|
20240419,124400,1079057825,2160,2160,2160,2160,500
|
|
20240419,124300,1077977825,2160,2160,2160,2160,500
|
|
20240419,124200,1076897825,2160,2165,2165,2160,1701
|
|
20240419,124100,1073222665,2160,2160,2165,2160,920
|
|
20240419,124000,1071234215,2160,2160,2160,2160,6
|
|
20240419,123900,1071221255,2160,2165,2165,2160,6667
|
|
20240419,123800,1056816705,2170,2170,2170,2170,103
|
|
20240419,123700,1056593195,2170,2170,2170,2170,700
|
|
20240419,123600,1055074195,2170,2170,2170,2170,21
|
|
20240419,123500,1055028625,2170,2170,2170,2170,804
|
|
20240419,123400,1053283945,2175,2170,2175,2170,2690
|
|
20240419,123300,1047439695,2165,2165,2165,2165,0
|
|
20240419,123200,1047439695,2165,2165,2165,2165,585
|
|
20240419,123100,1046173170,2165,2165,2165,2160,397
|
|
20240419,123000,1045314475,2165,2170,2170,2165,4734
|
|
20240419,122900,1035064675,2170,2165,2170,2165,218
|
|
20240419,122800,1034592620,2175,2175,2175,2175,16
|
|
20240419,122700,1034557820,2165,2170,2175,2165,2620
|
|
20240419,122600,1028866440,2170,2170,2170,2170,3184
|
|
20240419,122500,1021957160,2175,2170,2175,2170,72
|
|
20240419,122400,1021800660,2170,2170,2170,2170,250
|
|
20240419,122300,1021258160,2175,2180,2180,2175,606
|
|
20240419,122200,1019940100,2180,2175,2180,2175,563
|
|
20240419,122100,1018715230,2175,2175,2175,2175,18
|
|
20240419,122000,1018676080,2175,2175,2175,2175,398
|
|
20240419,121900,1017810430,2175,2170,2175,2170,204
|
|
20240419,121800,1017367730,2165,2170,2170,2165,165
|
|
20240419,121700,1017009880,2170,2170,2170,2170,607
|
|
20240419,121600,1015692690,2170,2170,2170,2170,0
|
|
20240419,121500,1015692690,2170,2165,2170,2165,1742
|
|
20240419,121400,1011914650,2165,2165,2165,2165,0
|
|
20240419,121300,1011914650,2165,2165,2165,2165,0
|
|
20240419,121200,1011914650,2165,2165,2165,2165,28
|
|
20240419,121100,1011854030,2170,2170,2170,2170,0
|
|
20240419,121000,1011854030,2170,2170,2170,2170,102
|
|
20240419,120900,1011632690,2170,2160,2170,2160,569
|
|
20240419,120800,1010401545,2165,2160,2165,2160,104
|
|
20240419,120700,1010176555,2160,2155,2160,2155,849
|
|
20240419,120600,1008342965,2145,2150,2160,2145,1829
|
|
20240419,120500,1004410800,2150,2155,2155,2150,2290
|
|
20240419,120400,999487275,2150,2150,2150,2150,379
|
|
20240419,120300,998672425,2150,2155,2155,2145,3423
|
|
20240419,120200,991316210,2155,2160,2160,2155,334
|
|
20240419,120100,990596270,2160,2165,2165,2160,22
|
|
20240419,120000,990548695,2165,2170,2170,2165,510
|
|
20240419,115900,989442165,2175,2175,2175,2175,0
|
|
20240419,115800,989442165,2175,2150,2175,2145,1628
|
|
20240419,115700,985929135,2145,2145,2145,2145,0
|
|
20240419,115600,985929135,2145,2160,2160,2145,606
|
|
20240419,115500,984627030,2160,2160,2160,2150,2635
|
|
20240419,115400,978961310,2155,2155,2155,2155,683
|
|
20240419,115300,977489445,2155,2155,2155,2155,811
|
|
20240419,115200,975741740,2160,2160,2160,2150,1570
|
|
20240419,115100,972365340,2160,2160,2160,2160,10
|
|
20240419,115000,972343740,2150,2155,2155,2150,2400
|
|
20240419,114900,967180920,2160,2170,2170,2150,632
|
|
20240419,114800,965816215,2170,2150,2170,2150,2653
|
|
20240419,114700,960078805,2170,2170,2170,2170,36
|
|
20240419,114600,960000685,2170,2150,2170,2150,346
|
|
20240419,114500,959256705,2150,2150,2150,2150,2049
|
|
20240419,114400,954851355,2150,2160,2160,2150,13407
|
|
20240419,114300,926001045,2160,2160,2160,2160,0
|
|
20240419,114200,926001045,2160,2160,2160,2160,0
|
|
20240419,114100,926001045,2160,2160,2160,2160,2000
|
|
20240419,114000,921681045,2160,2170,2170,2160,1350
|
|
20240419,113900,918764835,2170,2170,2170,2170,424
|
|
20240419,113800,917844755,2170,2170,2170,2170,50
|
|
20240419,113700,917736255,2170,2170,2170,2170,0
|
|
20240419,113600,917736255,2170,2185,2185,2170,1948
|
|
20240419,113500,913507390,2175,2175,2175,2175,1
|
|
20240419,113400,913505215,2170,2160,2170,2160,1756
|
|
20240419,113300,909696775,2160,2155,2160,2155,1323
|
|
20240419,113200,906839210,2150,2150,2150,2150,0
|
|
20240419,113100,906839210,2150,2155,2155,2150,7492
|
|
20240419,113000,890731335,2155,2170,2170,2150,10465
|
|
20240419,112900,868149855,2170,2170,2170,2160,7562
|
|
20240419,112800,851780470,2170,2170,2170,2170,311
|
|
20240419,112700,851105600,2170,2170,2170,2165,11297
|
|
20240419,112600,826598485,2170,2175,2175,2170,13121
|
|
20240419,112500,798086210,2175,2185,2185,2175,623
|
|
20240419,112400,796730085,2185,2185,2185,2185,403
|
|
20240419,112300,795849530,2185,2200,2200,2185,508
|
|
20240419,112200,794739470,2200,2200,2205,2200,2006
|
|
20240419,112100,790326250,2200,2185,2200,2175,237
|
|
20240419,112000,789809195,2185,2185,2185,2175,3962
|
|
20240419,111900,781172660,2185,2185,2185,2185,54
|
|
20240419,111800,781054670,2185,2185,2190,2185,540
|
|
20240419,111700,779874270,2185,2190,2190,2185,666
|
|
20240419,111600,778415735,2180,2180,2180,2180,181
|
|
20240419,111500,778021155,2180,2185,2185,2180,1956
|
|
20240419,111400,773757070,2185,2180,2185,2180,9300
|
|
20240419,111300,753478060,2180,2185,2190,2180,2764
|
|
20240419,111200,747426900,2185,2185,2185,2185,719
|
|
20240419,111100,745855885,2185,2185,2185,2180,1724
|
|
20240419,111000,742092390,2185,2180,2185,2180,151
|
|
20240419,110900,741762460,2185,2185,2185,2185,518
|
|
20240419,110800,740630630,2180,2185,2185,2175,1684
|
|
20240419,110700,736962465,2185,2185,2185,2185,204
|
|
20240419,110600,736516725,2185,2175,2185,2175,1977
|
|
20240419,110500,732211485,2175,2180,2180,2175,529
|
|
20240419,110400,731060900,2180,2180,2180,2175,1423
|
|
20240419,110300,727965765,2175,2185,2185,2175,2048
|
|
20240419,110200,723500280,2185,2185,2185,2185,110
|
|
20240419,110100,723259930,2185,2185,2190,2185,771
|
|
20240419,110000,721575210,2185,2180,2185,2180,4
|
|
20240419,105900,721566485,2175,2180,2180,2175,560
|
|
20240419,105800,720348460,2175,2185,2185,2175,2749
|
|
20240419,105700,714358645,2185,2185,2185,2180,118
|
|
20240419,105600,714101315,2180,2185,2185,2180,4955
|
|
20240419,105500,703299215,2195,2185,2195,2185,905
|
|
20240419,105400,701319690,2185,2195,2195,2185,647
|
|
20240419,105300,699905715,2185,2185,2185,2185,2392
|
|
20240419,105200,694679195,2185,2185,2185,2185,528
|
|
20240419,105100,693525515,2185,2200,2200,2185,3354
|
|
20240419,105000,686195745,2195,2190,2195,2185,837
|
|
20240419,104900,684363050,2185,2200,2200,2185,1330
|
|
20240419,104800,681439000,2185,2195,2195,2185,608
|
|
20240419,104700,680109830,2200,2200,2200,2200,214
|
|
20240419,104600,679639030,2200,2200,2200,2200,164
|
|
20240419,104500,679278230,2200,2185,2205,2185,30
|
|
20240419,104400,679212405,2185,2190,2190,2185,1902
|
|
20240419,104300,675056370,2205,2205,2205,2205,1
|
|
20240419,104200,675054165,2185,2185,2185,2185,1101
|
|
20240419,104100,672648480,2210,2190,2210,2185,428
|
|
20240419,104000,671707400,2200,2190,2200,2190,696
|
|
20240419,103900,670177115,2190,2190,2190,2190,87
|
|
20240419,103800,669986585,2175,2190,2190,2175,1684
|
|
20240419,103700,666304835,2190,2185,2190,2175,5106
|
|
20240419,103600,655170485,2180,2190,2190,2180,6237
|
|
20240419,103500,641559475,2190,2190,2190,2185,377
|
|
20240419,103400,640735065,2190,2205,2205,2190,28039
|
|
20240419,103300,579079805,2210,2210,2210,2200,8358
|
|
20240419,103200,560649150,2210,2205,2210,2205,3282
|
|
20240419,103100,553412265,2210,2215,2220,2205,4468
|
|
20240419,103000,543541070,2220,2215,2220,2210,3787
|
|
20240419,102900,535168150,2215,2210,2215,2210,127
|
|
20240419,102800,534887095,2215,2215,2215,2210,2549
|
|
20240419,102700,529242060,2215,2220,2220,2215,17
|
|
20240419,102600,529204400,2215,2215,2215,2215,879
|
|
20240419,102500,527257415,2215,2215,2220,2215,11189
|
|
20240419,102400,502473775,2215,2225,2225,2215,17435
|
|
20240419,102300,463806310,2220,2220,2220,2220,2549
|
|
20240419,102200,458147530,2220,2220,2220,2220,1247
|
|
20240419,102100,455379190,2220,2220,2225,2220,138
|
|
20240419,102000,455072730,2225,2230,2230,2225,7166
|
|
20240419,101900,439127990,2230,2230,2230,2230,739
|
|
20240419,101800,437480020,2235,2235,2235,2230,1084
|
|
20240419,101700,435062680,2230,2230,2230,2230,1822
|
|
20240419,101600,430999620,2230,2230,2240,2230,2234
|
|
20240419,101500,426017290,2240,2240,2240,2230,808
|
|
20240419,101400,424212370,2235,2230,2235,2230,79
|
|
20240419,101300,424036195,2235,2235,2235,2235,221
|
|
20240419,101200,423542260,2235,2235,2235,2235,400
|
|
20240419,101100,422648260,2230,2235,2235,2230,1170
|
|
20240419,101000,420037660,2235,2230,2235,2230,415
|
|
20240419,100900,419112135,2230,2235,2235,2230,163
|
|
20240419,100800,418748580,2235,2235,2235,2235,58
|
|
20240419,100700,418618950,2235,2235,2235,2235,181
|
|
20240419,100600,418214415,2240,2235,2240,2235,106
|
|
20240419,100500,417977005,2235,2235,2235,2235,2260
|
|
20240419,100400,412925905,2240,2240,2240,2240,2
|
|
20240419,100300,412921425,2235,2235,2235,2235,3247
|
|
20240419,100200,405664380,2235,2230,2235,2230,7
|
|
20240419,100100,405648765,2230,2230,2235,2230,465
|
|
20240419,100000,404611765,2230,2235,2235,2230,663
|
|
20240419,095900,403130385,2240,2240,2240,2240,0
|
|
20240419,095800,403130385,2240,2240,2240,2235,493
|
|
20240419,095700,402028425,2235,2235,2235,2235,973
|
|
20240419,095600,399853770,2240,2235,2240,2235,1054
|
|
20240419,095500,397492910,2235,2235,2235,2235,300
|
|
20240419,095400,396822410,2235,2240,2240,2235,2171
|
|
20240419,095300,391967085,2240,2240,2240,2235,1981
|
|
20240419,095200,387535970,2240,2245,2245,2240,414
|
|
20240419,095100,386608545,2245,2245,2245,2245,388
|
|
20240419,095000,385737485,2245,2245,2245,2240,110
|
|
20240419,094900,385491035,2245,2245,2245,2245,1
|
|
20240419,094800,385488790,2240,2245,2245,2240,5117
|
|
20240419,094700,374017490,2255,2250,2255,2245,1968
|
|
20240419,094600,369598820,2255,2250,2255,2250,1148
|
|
20240419,094500,367015755,2255,2250,2255,2250,327
|
|
20240419,094400,366278505,2250,2250,2255,2250,629
|
|
20240419,094300,364863210,2250,2245,2250,2245,4043
|
|
20240419,094200,355770675,2240,2240,2240,2240,2175
|
|
20240419,094100,350898675,2240,2240,2240,2240,1099
|
|
20240419,094000,348436915,2240,2235,2240,2235,85
|
|
20240419,093900,348246815,2235,2240,2240,2235,1218
|
|
20240419,093800,345519665,2240,2245,2245,2240,1760
|
|
20240419,093700,341577255,2240,2240,2245,2240,18
|
|
20240419,093600,341536855,2245,2245,2245,2240,890
|
|
20240419,093500,339540460,2240,2245,2245,2240,747
|
|
20240419,093400,337867080,2245,2235,2245,2235,1621
|
|
20240419,093300,334244135,2235,2230,2235,2230,1309
|
|
20240419,093200,331324915,2230,2230,2230,2230,924
|
|
20240419,093100,329264395,2230,2235,2235,2230,2874
|
|
20240419,093000,322847110,2235,2235,2235,2235,1360
|
|
20240419,092900,319807510,2235,2235,2235,2235,71
|
|
20240419,092800,319648825,2235,2235,2235,2230,168
|
|
20240419,092700,319273350,2235,2225,2235,2225,1809
|
|
20240419,092600,315239900,2225,2230,2230,2225,103
|
|
20240419,092500,315010710,2225,2225,2225,2225,1653
|
|
20240419,092400,311332785,2225,2230,2235,2225,1326
|
|
20240419,092300,308382400,2235,2230,2235,2225,3740
|
|
20240419,092200,300036440,2235,2225,2235,2225,1219
|
|
20240419,092100,297314395,2225,2225,2225,2220,6536
|
|
20240419,092000,282772555,2225,2225,2225,2220,781
|
|
20240419,091900,281034905,2225,2230,2230,2220,4669
|
|
20240419,091800,270646725,2230,2230,2230,2225,1370
|
|
20240419,091700,267591910,2230,2235,2235,2230,3361
|
|
20240419,091600,260095805,2230,2235,2235,2230,13370
|
|
20240419,091500,230258080,2235,2235,2240,2235,1114
|
|
20240419,091400,227768050,2235,2240,2240,2235,3431
|
|
20240419,091300,220095710,2240,2255,2255,2240,1986
|
|
20240419,091200,215617925,2235,2245,2250,2235,8861
|
|
20240419,091100,195743710,2250,2240,2250,2240,1300
|
|
20240419,091000,192825210,2245,2240,2245,2240,1164
|
|
20240419,090900,190212900,2240,2240,2255,2230,3302
|
|
20240419,090800,182824655,2230,2240,2245,2230,27349
|
|
20240419,090700,121788325,2245,2240,2245,2240,961
|
|
20240419,090600,119633220,2245,2255,2255,2235,10643
|
|
20240419,090500,95704225,2255,2275,2275,2255,13337
|
|
20240419,090400,65538910,2275,2275,2275,2270,2144
|
|
20240419,090300,60666930,2290,2275,2290,2270,2511
|
|
20240419,090200,54957055,2275,2290,2290,2275,10775
|
|
20240419,090100,30415440,2290,2300,2300,2290,4953
|
|
20240419,090000,19039485,2315,2320,2320,2305,8214
|