611 lines
30 KiB
CSV
611 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240419,190800,1063201230,3040,3040,3040,3040,7957
|
|
20240419,190700,1063201230,3040,3040,3040,3040,0
|
|
20240419,190600,1063201230,3040,3040,3040,3040,0
|
|
20240419,190500,1063201230,3040,3040,3040,3040,0
|
|
20240419,190400,1063201230,3040,3040,3040,3040,0
|
|
20240419,190300,1063201230,3040,3040,3040,3040,0
|
|
20240419,190200,1063201230,3040,3040,3040,3040,0
|
|
20240419,190100,1063201230,3040,3040,3040,3040,0
|
|
20240419,190000,1063201230,3040,3040,3040,3040,0
|
|
20240419,185900,1063201230,3040,3040,3040,3040,0
|
|
20240419,185800,1063201230,3040,3040,3040,3040,0
|
|
20240419,185700,1063201230,3040,3040,3040,3040,0
|
|
20240419,185600,1063201230,3040,3040,3040,3040,0
|
|
20240419,185500,1063201230,3040,3040,3040,3040,0
|
|
20240419,185400,1063201230,3040,3040,3040,3040,0
|
|
20240419,185300,1063201230,3040,3040,3040,3040,0
|
|
20240419,185200,1063201230,3040,3040,3040,3040,0
|
|
20240419,185100,1063201230,3040,3040,3040,3040,0
|
|
20240419,185000,1063201230,3040,3040,3040,3040,0
|
|
20240419,184900,1063201230,3040,3040,3040,3040,0
|
|
20240419,184800,1063201230,3040,3040,3040,3040,0
|
|
20240419,184700,1063201230,3040,3040,3040,3040,0
|
|
20240419,184600,1063201230,3040,3040,3040,3040,0
|
|
20240419,184500,1063201230,3040,3040,3040,3040,0
|
|
20240419,184400,1063201230,3040,3040,3040,3040,0
|
|
20240419,184300,1063201230,3040,3040,3040,3040,0
|
|
20240419,184200,1063201230,3040,3040,3040,3040,0
|
|
20240419,184100,1063201230,3040,3040,3040,3040,0
|
|
20240419,184000,1063201230,3040,3040,3040,3040,0
|
|
20240419,183900,1063201230,3040,3040,3040,3040,0
|
|
20240419,183800,1063201230,3040,3040,3040,3040,7957
|
|
20240419,183700,1063201230,3040,3040,3040,3040,0
|
|
20240419,183600,1063201230,3040,3040,3040,3040,0
|
|
20240419,183500,1063201230,3040,3040,3040,3040,0
|
|
20240419,183400,1063201230,3040,3040,3040,3040,0
|
|
20240419,183300,1063201230,3040,3040,3040,3040,0
|
|
20240419,183200,1063201230,3040,3040,3040,3040,0
|
|
20240419,183100,1063201230,3040,3040,3040,3040,0
|
|
20240419,183000,1063201230,3040,3040,3040,3040,0
|
|
20240419,182900,1063201230,3040,3040,3040,3040,0
|
|
20240419,182800,1063201230,3040,3040,3040,3040,0
|
|
20240419,182700,1063201230,3040,3040,3040,3040,0
|
|
20240419,182600,1063201230,3040,3040,3040,3040,0
|
|
20240419,182500,1063201230,3040,3040,3040,3040,0
|
|
20240419,182400,1063201230,3040,3040,3040,3040,0
|
|
20240419,182300,1063201230,3040,3040,3040,3040,0
|
|
20240419,182200,1063201230,3040,3040,3040,3040,0
|
|
20240419,182100,1063201230,3040,3040,3040,3040,0
|
|
20240419,182000,1063201230,3040,3040,3040,3040,0
|
|
20240419,181900,1063201230,3040,3040,3040,3040,0
|
|
20240419,181800,1063201230,3040,3040,3040,3040,0
|
|
20240419,181700,1063201230,3040,3040,3040,3040,0
|
|
20240419,181600,1063201230,3040,3040,3040,3040,0
|
|
20240419,181500,1063201230,3040,3040,3040,3040,0
|
|
20240419,181400,1063201230,3040,3040,3040,3040,0
|
|
20240419,181300,1063201230,3040,3040,3040,3040,0
|
|
20240419,181200,1063201230,3040,3040,3040,3040,0
|
|
20240419,181100,1063201230,3040,3040,3040,3040,0
|
|
20240419,181000,1063201230,3040,3040,3040,3040,0
|
|
20240419,180900,1063201230,3040,3040,3040,3040,0
|
|
20240419,180800,1063201230,3040,3040,3040,3040,7957
|
|
20240419,180700,1063201230,3040,3040,3040,3040,0
|
|
20240419,180600,1063201230,3040,3040,3040,3040,0
|
|
20240419,180500,1063201230,3040,3040,3040,3040,0
|
|
20240419,180400,1063201230,3040,3040,3040,3040,0
|
|
20240419,180300,1063201230,3040,3040,3040,3040,0
|
|
20240419,180200,1063201230,3040,3040,3040,3040,0
|
|
20240419,180100,1063201230,3040,3040,3040,3040,0
|
|
20240419,180000,1063201230,3040,3040,3040,3040,0
|
|
20240419,175900,1063201230,3040,3040,3040,3040,0
|
|
20240419,175800,1063201230,3040,3040,3040,3040,0
|
|
20240419,175700,1063201230,3040,3040,3040,3040,0
|
|
20240419,175600,1063201230,3040,3040,3040,3040,0
|
|
20240419,175500,1063201230,3040,3040,3040,3040,0
|
|
20240419,175400,1063201230,3040,3040,3040,3040,0
|
|
20240419,175300,1063201230,3040,3040,3040,3040,0
|
|
20240419,175200,1063201230,3040,3040,3040,3040,0
|
|
20240419,175100,1063201230,3040,3040,3040,3040,0
|
|
20240419,175000,1063201230,3040,3040,3040,3040,0
|
|
20240419,174900,1063201230,3040,3040,3040,3040,0
|
|
20240419,174800,1063201230,3040,3040,3040,3040,0
|
|
20240419,174700,1063201230,3040,3040,3040,3040,0
|
|
20240419,174600,1063201230,3040,3040,3040,3040,0
|
|
20240419,174500,1063201230,3040,3040,3040,3040,0
|
|
20240419,174400,1063201230,3040,3040,3040,3040,0
|
|
20240419,174300,1063201230,3040,3040,3040,3040,0
|
|
20240419,174200,1063201230,3040,3040,3040,3040,0
|
|
20240419,174100,1063201230,3040,3040,3040,3040,0
|
|
20240419,174000,1063201230,3040,3040,3040,3040,0
|
|
20240419,173900,1063201230,3040,3040,3040,3040,0
|
|
20240419,173800,1063201230,3040,3040,3040,3040,7957
|
|
20240419,173700,1063201230,3040,3040,3040,3040,0
|
|
20240419,173600,1063201230,3040,3040,3040,3040,0
|
|
20240419,173500,1063201230,3040,3040,3040,3040,0
|
|
20240419,173400,1063201230,3040,3040,3040,3040,0
|
|
20240419,173300,1063201230,3040,3040,3040,3040,0
|
|
20240419,173200,1063201230,3040,3040,3040,3040,0
|
|
20240419,173100,1063201230,3040,3040,3040,3040,0
|
|
20240419,173000,1063201230,3040,3040,3040,3040,0
|
|
20240419,172900,1063201230,3040,3040,3040,3040,0
|
|
20240419,172800,1063201230,3040,3040,3040,3040,0
|
|
20240419,172700,1063201230,3040,3040,3040,3040,0
|
|
20240419,172600,1063201230,3040,3040,3040,3040,0
|
|
20240419,172500,1063201230,3040,3040,3040,3040,0
|
|
20240419,172400,1063201230,3040,3040,3040,3040,0
|
|
20240419,172300,1063201230,3040,3040,3040,3040,0
|
|
20240419,172200,1063201230,3040,3040,3040,3040,0
|
|
20240419,172100,1063201230,3040,3040,3040,3040,0
|
|
20240419,172000,1063201230,3040,3040,3040,3040,0
|
|
20240419,171900,1063201230,3040,3040,3040,3040,0
|
|
20240419,171800,1063201230,3040,3040,3040,3040,0
|
|
20240419,171700,1063201230,3040,3040,3040,3040,0
|
|
20240419,171600,1063201230,3040,3040,3040,3040,0
|
|
20240419,171500,1063201230,3040,3040,3040,3040,0
|
|
20240419,171400,1063201230,3040,3040,3040,3040,0
|
|
20240419,171300,1063201230,3040,3040,3040,3040,0
|
|
20240419,171200,1063201230,3040,3040,3040,3040,0
|
|
20240419,171100,1063201230,3040,3040,3040,3040,0
|
|
20240419,171000,1063201230,3040,3040,3040,3040,0
|
|
20240419,170900,1063201230,3040,3040,3040,3040,0
|
|
20240419,170800,1063201230,3040,3040,3040,3040,7957
|
|
20240419,170700,1063201230,3040,3040,3040,3040,0
|
|
20240419,170600,1063201230,3040,3040,3040,3040,0
|
|
20240419,170500,1063201230,3040,3040,3040,3040,0
|
|
20240419,170400,1063201230,3040,3040,3040,3040,0
|
|
20240419,170300,1063201230,3040,3040,3040,3040,0
|
|
20240419,170200,1063201230,3040,3040,3040,3040,0
|
|
20240419,170100,1063201230,3040,3040,3040,3040,0
|
|
20240419,170000,1063201230,3040,3040,3040,3040,0
|
|
20240419,165900,1063201230,3040,3040,3040,3040,0
|
|
20240419,165800,1063201230,3040,3040,3040,3040,0
|
|
20240419,165700,1063201230,3040,3040,3040,3040,0
|
|
20240419,165600,1063201230,3040,3040,3040,3040,0
|
|
20240419,165500,1063201230,3040,3040,3040,3040,0
|
|
20240419,165400,1063201230,3040,3040,3040,3040,0
|
|
20240419,165300,1063201230,3040,3040,3040,3040,0
|
|
20240419,165200,1063201230,3040,3040,3040,3040,0
|
|
20240419,165100,1063201230,3040,3040,3040,3040,0
|
|
20240419,165000,1063201230,3040,3040,3040,3040,0
|
|
20240419,164900,1063201230,3040,3040,3040,3040,0
|
|
20240419,164800,1063201230,3040,3040,3040,3040,0
|
|
20240419,164700,1063201230,3040,3040,3040,3040,0
|
|
20240419,164600,1063201230,3040,3040,3040,3040,0
|
|
20240419,164500,1063201230,3040,3040,3040,3040,0
|
|
20240419,164400,1063201230,3040,3040,3040,3040,0
|
|
20240419,164300,1063201230,3040,3040,3040,3040,0
|
|
20240419,164200,1063201230,3040,3040,3040,3040,0
|
|
20240419,164100,1063201230,3040,3040,3040,3040,0
|
|
20240419,164000,1063201230,3040,3040,3040,3040,0
|
|
20240419,163900,1063201230,3040,3040,3040,3040,0
|
|
20240419,163800,1063201230,3040,3040,3040,3040,7957
|
|
20240419,163700,1063201230,3040,3040,3040,3040,0
|
|
20240419,163600,1063201230,3040,3040,3040,3040,0
|
|
20240419,163500,1063201230,3040,3040,3040,3040,0
|
|
20240419,163400,1063201230,3040,3040,3040,3040,0
|
|
20240419,163300,1063201230,3040,3040,3040,3040,0
|
|
20240419,163200,1063201230,3040,3040,3040,3040,0
|
|
20240419,163100,1063201230,3040,3040,3040,3040,0
|
|
20240419,163000,1063201230,3040,3040,3040,3040,0
|
|
20240419,162900,1063201230,3040,3040,3040,3040,0
|
|
20240419,162800,1063201230,3040,3040,3040,3040,0
|
|
20240419,162700,1063201230,3040,3040,3040,3040,0
|
|
20240419,162600,1063201230,3040,3040,3040,3040,0
|
|
20240419,162500,1063201230,3040,3040,3040,3040,0
|
|
20240419,162400,1063201230,3040,3040,3040,3040,0
|
|
20240419,162300,1063201230,3040,3040,3040,3040,0
|
|
20240419,162200,1063201230,3040,3040,3040,3040,0
|
|
20240419,162100,1063201230,3040,3040,3040,3040,0
|
|
20240419,162000,1063201230,3040,3040,3040,3040,0
|
|
20240419,161900,1063201230,3040,3040,3040,3040,0
|
|
20240419,161800,1063201230,3040,3040,3040,3040,0
|
|
20240419,161700,1063201230,3040,3040,3040,3040,0
|
|
20240419,161600,1063201230,3040,3040,3040,3040,0
|
|
20240419,161500,1063201230,3040,3040,3040,3040,0
|
|
20240419,161400,1063201230,3040,3040,3040,3040,0
|
|
20240419,161300,1063201230,3040,3040,3040,3040,0
|
|
20240419,161200,1063201230,3040,3040,3040,3040,0
|
|
20240419,161100,1063201230,3040,3040,3040,3040,0
|
|
20240419,161000,1063201230,3040,3040,3040,3040,0
|
|
20240419,160900,1063201230,3040,3040,3040,3040,0
|
|
20240419,160800,1063201230,3040,3040,3040,3040,7957
|
|
20240419,160700,1063201230,3040,3040,3040,3040,0
|
|
20240419,160600,1063201230,3040,3040,3040,3040,0
|
|
20240419,160500,1063201230,3040,3040,3040,3040,0
|
|
20240419,160400,1063201230,3040,3040,3040,3040,0
|
|
20240419,160300,1063201230,3040,3040,3040,3040,0
|
|
20240419,160200,1063201230,3040,3040,3040,3040,0
|
|
20240419,160100,1063201230,3040,3040,3040,3040,0
|
|
20240419,160000,1063201230,3040,3040,3040,3040,0
|
|
20240419,155900,1063201230,3040,3040,3040,3040,0
|
|
20240419,155800,1063201230,3040,3040,3040,3040,0
|
|
20240419,155700,1063201230,3040,3040,3040,3040,0
|
|
20240419,155600,1063201230,3040,3040,3040,3040,0
|
|
20240419,155500,1063201230,3040,3040,3040,3040,0
|
|
20240419,155400,1063201230,3040,3040,3040,3040,0
|
|
20240419,155300,1063201230,3040,3040,3040,3040,0
|
|
20240419,155200,1063201230,3040,3040,3040,3040,0
|
|
20240419,155100,1063201230,3040,3040,3040,3040,0
|
|
20240419,155000,1063201230,3040,3040,3040,3040,0
|
|
20240419,154900,1063201230,3040,3040,3040,3040,0
|
|
20240419,154800,1063201230,3040,3040,3040,3040,0
|
|
20240419,154700,1063201230,3040,3040,3040,3040,0
|
|
20240419,154600,1063201230,3040,3040,3040,3040,0
|
|
20240419,154500,1063201230,3040,3040,3040,3040,0
|
|
20240419,154400,1063201230,3040,3040,3040,3040,0
|
|
20240419,154300,1063201230,3040,3040,3040,3040,0
|
|
20240419,154200,1063201230,3040,3040,3040,3040,0
|
|
20240419,154100,1063201230,3040,3040,3040,3040,0
|
|
20240419,154000,1063201230,3040,3040,3040,3040,0
|
|
20240419,153900,1063201230,3040,3040,3040,3040,0
|
|
20240419,153800,1063201230,3040,3040,3040,3040,7957
|
|
20240419,153700,1063201230,3040,3040,3040,3040,0
|
|
20240419,153600,1063201230,3040,3040,3040,3040,0
|
|
20240419,153500,1063201230,3040,3040,3040,3040,0
|
|
20240419,153400,1063201230,3040,3040,3040,3040,0
|
|
20240419,153300,1063201230,3040,3040,3040,3040,0
|
|
20240419,153200,1063201230,3040,3040,3040,3040,0
|
|
20240419,153100,1063201230,3040,3040,3040,3040,0
|
|
20240419,153000,1063201230,3040,3040,3040,3040,7957
|
|
20240419,152900,1039011950,3045,3045,3045,3045,0
|
|
20240419,152800,1039011950,3045,3045,3045,3045,0
|
|
20240419,152700,1039011950,3045,3045,3045,3045,0
|
|
20240419,152600,1039011950,3045,3045,3045,3045,0
|
|
20240419,152500,1039011950,3045,3045,3045,3045,0
|
|
20240419,152400,1039011950,3045,3045,3045,3045,0
|
|
20240419,152300,1039011950,3045,3045,3045,3045,0
|
|
20240419,152200,1039011950,3045,3045,3045,3045,0
|
|
20240419,152100,1039011950,3045,3045,3045,3045,0
|
|
20240419,152000,1039011950,3045,3045,3045,3045,0
|
|
20240419,151900,1039011950,3045,3045,3050,3040,359
|
|
20240419,151800,1037919975,3050,3040,3050,3040,1251
|
|
20240419,151700,1034111285,3050,3045,3050,3045,97
|
|
20240419,151600,1033815915,3050,3050,3050,3045,430
|
|
20240419,151500,1032504725,3050,3045,3050,3045,127
|
|
20240419,151400,1032117985,3050,3050,3050,3050,431
|
|
20240419,151300,1030803435,3045,3045,3045,3045,200
|
|
20240419,151200,1030194435,3050,3050,3050,3045,92
|
|
20240419,151100,1029914030,3050,3045,3050,3045,20
|
|
20240419,151000,1029853065,3050,3035,3050,3035,2862
|
|
20240419,150900,1021137350,3035,3040,3040,3035,307
|
|
20240419,150800,1020205155,3040,3035,3040,3035,434
|
|
20240419,150700,1018886300,3040,3045,3045,3035,75
|
|
20240419,150600,1018658300,3040,3040,3045,3040,2286
|
|
20240419,150500,1011708830,3040,3040,3045,3040,54
|
|
20240419,150400,1011544570,3040,3045,3045,3040,113
|
|
20240419,150300,1011201045,3040,3045,3045,3040,243
|
|
20240419,150200,1010462110,3045,3045,3045,3040,206
|
|
20240419,150100,1009834845,3045,3045,3045,3045,0
|
|
20240419,150000,1009834845,3045,3045,3045,3045,820
|
|
20240419,145900,1007337945,3050,3050,3050,3050,3
|
|
20240419,145800,1007328795,3050,3050,3050,3050,53
|
|
20240419,145700,1007167145,3050,3050,3050,3050,301
|
|
20240419,145600,1006249095,3050,3050,3050,3045,1207
|
|
20240419,145500,1002568265,3050,3045,3050,3045,1482
|
|
20240419,145400,998053740,3045,3045,3050,3045,113
|
|
20240419,145300,997709620,3045,3045,3045,3045,39
|
|
20240419,145200,997590865,3045,3045,3045,3045,0
|
|
20240419,145100,997590865,3045,3045,3045,3045,9
|
|
20240419,145000,997563460,3050,3050,3050,3045,201
|
|
20240419,144900,996950415,3045,3045,3045,3045,38
|
|
20240419,144800,996834705,3050,3050,3050,3040,23
|
|
20240419,144700,996764645,3050,3045,3050,3040,1677
|
|
20240419,144600,991663175,3050,3050,3050,3050,40
|
|
20240419,144500,991541175,3050,3050,3050,3050,709
|
|
20240419,144400,989378725,3050,3050,3050,3050,0
|
|
20240419,144300,989378725,3050,3050,3050,3050,0
|
|
20240419,144200,989378725,3050,3040,3050,3040,2490
|
|
20240419,144100,981799165,3040,3040,3045,3040,194
|
|
20240419,144000,981209380,3040,3040,3040,3040,219
|
|
20240419,143900,980543620,3040,3040,3040,3040,105
|
|
20240419,143800,980224420,3040,3035,3040,3035,121
|
|
20240419,143700,979856675,3040,3035,3040,3035,103
|
|
20240419,143600,979543560,3040,3040,3040,3040,5
|
|
20240419,143500,979528360,3040,3040,3040,3040,154
|
|
20240419,143400,979060200,3035,3040,3040,3035,1887
|
|
20240419,143300,973330015,3040,3040,3040,3040,312
|
|
20240419,143200,972381535,3040,3040,3040,3040,766
|
|
20240419,143100,970052895,3045,3040,3045,3035,547
|
|
20240419,143000,968390205,3035,3050,3050,3035,1482
|
|
20240419,142900,963888115,3045,3050,3050,3045,135
|
|
20240419,142800,963476865,3050,3045,3050,3045,5
|
|
20240419,142700,963461620,3040,3045,3050,3040,931
|
|
20240419,142600,960630150,3045,3040,3045,3040,130
|
|
20240419,142500,960234800,3050,3050,3050,3050,0
|
|
20240419,142400,960234800,3050,3050,3050,3050,0
|
|
20240419,142300,960234800,3050,3050,3050,3050,4
|
|
20240419,142200,960222600,3050,3050,3050,3050,164
|
|
20240419,142100,959722400,3045,3050,3055,3040,1072
|
|
20240419,142000,956461210,3045,3040,3045,3040,1977
|
|
20240419,141900,950451030,3040,3040,3040,3040,1640
|
|
20240419,141800,945465430,3040,3035,3040,3035,618
|
|
20240419,141700,943589710,3035,3035,3035,3035,255
|
|
20240419,141600,942815785,3035,3035,3035,3035,1201
|
|
20240419,141500,939170750,3035,3035,3035,3035,1
|
|
20240419,141400,939167715,3035,3035,3035,3035,3188
|
|
20240419,141300,929492135,3035,3045,3045,3035,10113
|
|
20240419,141200,898780090,3040,3040,3040,3040,100
|
|
20240419,141100,898476090,3045,3050,3050,3040,9250
|
|
20240419,141000,870327570,3050,3050,3050,3050,349
|
|
20240419,140900,869263120,3050,3050,3050,3050,23
|
|
20240419,140800,869192970,3050,3050,3050,3050,0
|
|
20240419,140700,869192970,3050,3050,3050,3050,100
|
|
20240419,140600,868887970,3045,3045,3045,3045,0
|
|
20240419,140500,868887970,3045,3050,3050,3045,12
|
|
20240419,140400,868851375,3050,3050,3050,3050,1384
|
|
20240419,140300,864630175,3050,3055,3055,3050,115
|
|
20240419,140200,864278900,3050,3055,3055,3050,256
|
|
20240419,140100,863498095,3050,3050,3055,3050,3632
|
|
20240419,140000,852420440,3050,3055,3055,3050,737
|
|
20240419,135900,850168910,3050,3060,3060,3050,3297
|
|
20240419,135800,840096630,3065,3060,3065,3060,665
|
|
20240419,135700,838061725,3070,3070,3070,3070,0
|
|
20240419,135600,838061725,3070,3070,3070,3070,1
|
|
20240419,135500,838058655,3065,3065,3065,3065,2572
|
|
20240419,135400,830175475,3070,3070,3070,3070,0
|
|
20240419,135300,830175475,3070,3070,3070,3065,8
|
|
20240419,135200,830150925,3075,3075,3075,3075,4
|
|
20240419,135100,830138625,3075,3070,3075,3070,21
|
|
20240419,135000,830074150,3075,3070,3075,3070,1867
|
|
20240419,134900,824342450,3070,3065,3070,3065,394
|
|
20240419,134800,823133290,3070,3070,3070,3070,0
|
|
20240419,134700,823133290,3070,3070,3070,3070,56
|
|
20240419,134600,822961370,3070,3075,3075,3070,80
|
|
20240419,134500,822715765,3070,3070,3075,3070,166
|
|
20240419,134400,822206135,3065,3065,3065,3065,17
|
|
20240419,134300,822154030,3065,3070,3070,3065,90
|
|
20240419,134200,821877930,3075,3075,3075,3070,23
|
|
20240419,134100,821807310,3070,3070,3075,3070,40
|
|
20240419,134000,821684345,3070,3070,3075,3070,114
|
|
20240419,133900,821334355,3075,3075,3075,3075,1
|
|
20240419,133800,821331280,3075,3075,3075,3075,0
|
|
20240419,133700,821331280,3075,3075,3075,3075,0
|
|
20240419,133600,821331280,3075,3075,3075,3075,10
|
|
20240419,133500,821300530,3075,3070,3075,3070,557
|
|
20240419,133400,819590535,3070,3070,3070,3070,5
|
|
20240419,133300,819575185,3070,3070,3070,3070,135
|
|
20240419,133200,819160735,3070,3075,3075,3070,1213
|
|
20240419,133100,815433700,3080,3085,3085,3080,481
|
|
20240419,133000,813949900,3095,3095,3095,3095,0
|
|
20240419,132900,813949900,3095,3090,3100,3090,1038
|
|
20240419,132800,810739460,3095,3090,3095,3090,810
|
|
20240419,132700,808236545,3085,3085,3090,3085,221
|
|
20240419,132600,807553725,3090,3090,3090,3085,10
|
|
20240419,132500,807522855,3085,3085,3085,3085,549
|
|
20240419,132400,805829190,3085,3085,3085,3085,101
|
|
20240419,132300,805517605,3080,3080,3080,3075,161
|
|
20240419,132200,805022465,3080,3080,3085,3080,188
|
|
20240419,132100,804443420,3075,3080,3085,3075,1146
|
|
20240419,132000,800912515,3080,3080,3080,3080,654
|
|
20240419,131900,798898195,3080,3080,3080,3080,200
|
|
20240419,131800,798282195,3080,3080,3080,3080,237
|
|
20240419,131700,797552235,3075,3080,3080,3075,1310
|
|
20240419,131600,793521200,3075,3070,3075,3070,1021
|
|
20240419,131500,790381720,3070,3070,3070,3070,431
|
|
20240419,131400,789058550,3070,3070,3070,3070,65
|
|
20240419,131300,788859000,3070,3070,3070,3070,200
|
|
20240419,131200,788245000,3070,3070,3070,3070,202
|
|
20240419,131100,787624860,3075,3075,3075,3075,0
|
|
20240419,131000,787624860,3075,3085,3085,3075,4921
|
|
20240419,130900,772488065,3085,3080,3085,3080,2788
|
|
20240419,130800,763901020,3080,3080,3080,3080,21
|
|
20240419,130700,763836340,3080,3070,3080,3070,2070
|
|
20240419,130600,757469165,3070,3070,3070,3070,260
|
|
20240419,130500,756670965,3070,3070,3070,3070,2
|
|
20240419,130400,756664825,3070,3070,3070,3065,1282
|
|
20240419,130300,752735270,3070,3070,3070,3070,10
|
|
20240419,130200,752704570,3070,3065,3070,3065,1133
|
|
20240419,130100,749231695,3065,3060,3065,3060,101
|
|
20240419,130000,748922630,3065,3060,3065,3060,93
|
|
20240419,125900,748638045,3065,3065,3065,3065,4
|
|
20240419,125800,748625785,3065,3065,3065,3055,799
|
|
20240419,125700,746180160,3065,3060,3065,3060,315
|
|
20240419,125600,745216250,3060,3060,3065,3060,1574
|
|
20240419,125500,740399805,3060,3060,3065,3060,649
|
|
20240419,125400,738413860,3060,3060,3065,3060,320
|
|
20240419,125300,737434655,3065,3065,3065,3065,5
|
|
20240419,125200,737419330,3065,3060,3065,3060,10
|
|
20240419,125100,737388690,3060,3060,3065,3060,34
|
|
20240419,125000,737284645,3060,3060,3060,3060,2
|
|
20240419,124900,737278525,3060,3065,3065,3060,361
|
|
20240419,124800,736173815,3065,3065,3065,3065,740
|
|
20240419,124700,733905715,3065,3065,3065,3065,0
|
|
20240419,124600,733905715,3065,3065,3065,3065,0
|
|
20240419,124500,733905715,3065,3065,3065,3065,0
|
|
20240419,124400,733905715,3065,3065,3065,3065,0
|
|
20240419,124300,733905715,3065,3065,3065,3065,1
|
|
20240419,124200,733902650,3055,3055,3055,3055,0
|
|
20240419,124100,733902650,3055,3055,3055,3055,10
|
|
20240419,124000,733872100,3055,3060,3060,3055,3094
|
|
20240419,123900,724404900,3055,3060,3060,3055,1235
|
|
20240419,123800,720631970,3060,3060,3060,3060,0
|
|
20240419,123700,720631970,3060,3065,3065,3060,227
|
|
20240419,123600,719937345,3055,3055,3055,3055,200
|
|
20240419,123500,719326345,3060,3060,3060,3060,80
|
|
20240419,123400,719081545,3065,3060,3065,3060,150
|
|
20240419,123300,718622035,3060,3060,3060,3060,23
|
|
20240419,123200,718551655,3060,3060,3065,3060,817
|
|
20240419,123100,716051630,3065,3070,3070,3065,51
|
|
20240419,123000,715895170,3070,3070,3070,3070,8
|
|
20240419,122900,715870610,3070,3070,3075,3065,1372
|
|
20240419,122800,711664040,3075,3075,3075,3075,11
|
|
20240419,122700,711630215,3075,3070,3075,3070,4
|
|
20240419,122600,711617930,3075,3075,3075,3075,50
|
|
20240419,122500,711464180,3075,3075,3075,3075,359
|
|
20240419,122400,710360255,3075,3075,3075,3075,0
|
|
20240419,122300,710360255,3075,3065,3075,3065,12
|
|
20240419,122200,710323420,3070,3075,3075,3070,715
|
|
20240419,122100,708128315,3070,3070,3070,3070,419
|
|
20240419,122000,706841985,3065,3065,3065,3065,330
|
|
20240419,121900,705830535,3070,3070,3070,3070,802
|
|
20240419,121800,703368395,3070,3070,3070,3070,200
|
|
20240419,121700,702754395,3070,3065,3070,3065,648
|
|
20240419,121600,700767790,3070,3070,3070,3070,0
|
|
20240419,121500,700767790,3070,3070,3070,3070,0
|
|
20240419,121400,700767790,3070,3070,3070,3070,0
|
|
20240419,121300,700767790,3070,3070,3070,3070,1
|
|
20240419,121200,700764720,3060,3070,3070,3060,15
|
|
20240419,121100,700718680,3065,3075,3075,3065,396
|
|
20240419,121000,699504715,3070,3070,3075,3070,318
|
|
20240419,120900,698527415,3075,3075,3075,3070,5
|
|
20240419,120800,698512055,3070,3070,3070,3070,369
|
|
20240419,120700,697379225,3070,3060,3070,3060,1850
|
|
20240419,120600,691708375,3060,3060,3060,3060,50
|
|
20240419,120500,691555375,3060,3055,3060,3055,106
|
|
20240419,120400,691231540,3060,3060,3060,3060,417
|
|
20240419,120300,689955520,3060,3060,3060,3055,581
|
|
20240419,120200,688178660,3070,3055,3070,3055,6555
|
|
20240419,120100,668117725,3050,3045,3050,3045,840
|
|
20240419,120000,665555735,3045,3045,3050,3045,4
|
|
20240419,115900,665543550,3045,3045,3050,3045,7
|
|
20240419,115800,665522220,3045,3045,3045,3045,3
|
|
20240419,115700,665513085,3045,3040,3050,3040,8
|
|
20240419,115600,665488740,3040,3050,3050,3040,146
|
|
20240419,115500,665043730,3050,3045,3050,3045,1325
|
|
20240419,115400,661008415,3055,3045,3055,3045,215
|
|
20240419,115300,660352810,3050,3045,3055,3045,309
|
|
20240419,115200,659410375,3045,3040,3050,3040,529
|
|
20240419,115100,657796950,3045,3050,3050,3040,195
|
|
20240419,115000,657202690,3040,3045,3045,3040,261
|
|
20240419,114900,656407960,3045,3045,3045,3040,196
|
|
20240419,114800,655811160,3045,3045,3045,3040,864
|
|
20240419,114700,653180295,3035,3040,3045,3035,968
|
|
20240419,114600,650239025,3040,3035,3040,3035,50
|
|
20240419,114500,650087045,3040,3040,3050,3040,1340
|
|
20240419,114400,646011800,3040,3040,3040,3040,28
|
|
20240419,114300,645926680,3040,3045,3050,3040,47
|
|
20240419,114200,645783435,3045,3050,3050,3040,339
|
|
20240419,114100,644752840,3050,3050,3055,3040,3729
|
|
20240419,114000,633387505,3055,3055,3060,3055,814
|
|
20240419,113900,630900685,3055,3060,3060,3050,14
|
|
20240419,113800,630857915,3055,3050,3060,3050,6
|
|
20240419,113700,630839590,3050,3055,3070,3050,3409
|
|
20240419,113600,620437525,3060,3055,3070,3055,448
|
|
20240419,113500,619065785,3055,3060,3060,3050,658
|
|
20240419,113400,617054550,3055,3055,3060,3050,112
|
|
20240419,113300,616711895,3055,3060,3060,3050,4518
|
|
20240419,113200,602903075,3060,3065,3065,3055,2788
|
|
20240419,113100,594364280,3065,3070,3070,3065,21
|
|
20240419,113000,594299815,3070,3070,3070,3070,252
|
|
20240419,112900,593526175,3075,3075,3075,3070,1554
|
|
20240419,112800,588752630,3075,3075,3075,3075,1717
|
|
20240419,112700,583472855,3075,3075,3075,3075,102
|
|
20240419,112600,583159205,3080,3075,3080,3075,67
|
|
20240419,112500,582953110,3075,3070,3075,3070,100
|
|
20240419,112400,582645655,3070,3075,3075,3070,313
|
|
20240419,112300,581683595,3075,3075,3075,3075,40
|
|
20240419,112200,581560595,3075,3075,3080,3070,213
|
|
20240419,112100,580906610,3075,3075,3075,3075,239
|
|
20240419,112000,580171685,3075,3070,3075,3070,696
|
|
20240419,111900,578033025,3070,3070,3070,3070,169
|
|
20240419,111800,577514195,3080,3070,3080,3070,152
|
|
20240419,111700,577047125,3070,3070,3075,3070,961
|
|
20240419,111600,574092335,3070,3070,3070,3070,764
|
|
20240419,111500,571746855,3075,3075,3075,3075,2687
|
|
20240419,111400,563484330,3075,3075,3080,3075,2802
|
|
20240419,111300,554860985,3075,3075,3075,3075,516
|
|
20240419,111200,553274285,3075,3075,3075,3075,41
|
|
20240419,111100,553148210,3080,3080,3080,3080,0
|
|
20240419,111000,553148210,3080,3080,3080,3080,184
|
|
20240419,110900,552581490,3085,3085,3085,3085,6
|
|
20240419,110800,552562980,3085,3080,3085,3080,803
|
|
20240419,110700,550088470,3080,3080,3080,3080,476
|
|
20240419,110600,548622390,3080,3080,3080,3080,508
|
|
20240419,110500,547057750,3085,3085,3090,3085,205
|
|
20240419,110400,546425080,3085,3085,3085,3085,103
|
|
20240419,110300,546107325,3085,3080,3090,3080,1105
|
|
20240419,110200,542698585,3080,3075,3080,3075,21
|
|
20240419,110100,542633995,3075,3075,3075,3075,1980
|
|
20240419,110000,536545495,3075,3080,3080,3075,1513
|
|
20240419,105900,531892840,3080,3080,3080,3080,100
|
|
20240419,105800,531584840,3080,3080,3080,3080,39
|
|
20240419,105700,531464720,3075,3080,3080,3075,770
|
|
20240419,105600,529095900,3085,3085,3085,3085,2
|
|
20240419,105500,529089730,3080,3085,3090,3080,60
|
|
20240419,105400,528904630,3090,3100,3100,3085,250
|
|
20240419,105300,528132095,3095,3085,3100,3085,1840
|
|
20240419,105200,522452240,3085,3085,3085,3085,360
|
|
20240419,105100,521341640,3090,3080,3095,3080,2153
|
|
20240419,105000,514693765,3080,3070,3080,3070,1219
|
|
20240419,104900,510950695,3060,3075,3075,3060,3325
|
|
20240419,104800,500761960,3080,3070,3080,3070,39
|
|
20240419,104700,500642220,3065,3075,3075,3065,3884
|
|
20240419,104600,488722430,3080,3080,3080,3080,185
|
|
20240419,104500,488152630,3080,3080,3085,3080,247
|
|
20240419,104400,487391865,3085,3085,3085,3085,511
|
|
20240419,104300,485815430,3090,3090,3095,3085,326
|
|
20240419,104200,484808550,3090,3090,3090,3090,2
|
|
20240419,104100,484802370,3090,3090,3095,3090,64
|
|
20240419,104000,484604535,3090,3090,3090,3090,1001
|
|
20240419,103900,481511445,3090,3090,3100,3085,493
|
|
20240419,103800,479990435,3090,3090,3090,3085,1262
|
|
20240419,103700,476095355,3080,3080,3080,3080,4039
|
|
20240419,103600,463655235,3080,3080,3080,3080,50
|
|
20240419,103500,463501235,3080,3080,3080,3070,4781
|
|
20240419,103400,448794865,3080,3090,3090,3080,1462
|
|
20240419,103300,444290070,3090,3090,3090,3090,162
|
|
20240419,103200,443789490,3090,3090,3090,3090,15
|
|
20240419,103100,443743140,3090,3090,3090,3085,1200
|
|
20240419,103000,440040935,3090,3090,3090,3090,100
|
|
20240419,102900,439731935,3090,3085,3090,3085,1384
|
|
20240419,102800,435461520,3090,3095,3095,3090,6818
|
|
20240419,102700,414379150,3100,3100,3100,3100,601
|
|
20240419,102600,412516050,3100,3100,3100,3095,1232
|
|
20240419,102500,408702350,3100,3095,3100,3095,203
|
|
20240419,102400,408074000,3100,3100,3100,3095,970
|
|
20240419,102300,405071055,3100,3100,3100,3100,0
|
|
20240419,102200,405071055,3100,3100,3105,3090,8879
|
|
20240419,102100,377548945,3105,3105,3105,3105,1850
|
|
20240419,102000,371804695,3100,3100,3100,3100,184
|
|
20240419,101900,371234295,3105,3105,3105,3105,110
|
|
20240419,101800,370892745,3105,3100,3105,3100,711
|
|
20240419,101700,368687645,3105,3105,3105,3105,2001
|
|
20240419,101600,362474540,3105,3105,3105,3105,11
|
|
20240419,101500,362440385,3100,3100,3105,3100,1363
|
|
20240419,101400,358212920,3100,3110,3110,3100,10564
|
|
20240419,101300,325407920,3115,3110,3115,3110,110
|
|
20240419,101200,325065315,3115,3115,3115,3110,1946
|
|
20240419,101100,319005025,3115,3120,3120,3115,478
|
|
20240419,101000,317514555,3120,3120,3120,3120,1
|
|
20240419,100900,317511435,3120,3120,3120,3120,0
|
|
20240419,100800,317511435,3120,3120,3120,3120,1
|
|
20240419,100700,317508315,3115,3115,3115,3115,0
|
|
20240419,100600,317508315,3115,3115,3115,3115,573
|
|
20240419,100500,315723420,3120,3120,3120,3120,300
|
|
20240419,100400,314787420,3120,3120,3120,3120,52
|
|
20240419,100300,314625180,3120,3120,3120,3120,321
|
|
20240419,100200,313623660,3125,3120,3125,3115,553
|
|
20240419,100100,311898580,3120,3120,3120,3120,4
|
|
20240419,100000,311886100,3120,3120,3120,3120,0
|
|
20240419,095900,311886100,3120,3120,3120,3120,510
|
|
20240419,095800,310294900,3120,3120,3125,3120,599
|
|
20240419,095700,308426015,3125,3125,3125,3125,0
|
|
20240419,095600,308426015,3125,3120,3125,3120,537
|
|
20240419,095500,306750570,3120,3120,3120,3120,50
|
|
20240419,095400,306594570,3120,3110,3120,3110,100
|
|
20240419,095300,306283235,3115,3115,3115,3115,510
|
|
20240419,095200,304694585,3120,3120,3125,3120,39
|
|
20240419,095100,304572895,3125,3120,3125,3120,566
|
|
20240419,095000,302806965,3125,3120,3125,3120,50
|
|
20240419,094900,302650960,3120,3120,3120,3120,10
|
|
20240419,094800,302619760,3125,3125,3125,3125,0
|
|
20240419,094700,302619760,3125,3130,3130,3125,969
|
|
20240419,094600,299590130,3130,3130,3130,3130,86
|
|
20240419,094500,299320950,3135,3115,3135,3115,6326
|
|
20240419,094400,279586620,3115,3110,3115,3110,2297
|
|
20240419,094300,272442890,3105,3110,3110,3105,298
|
|
20240419,094200,271516145,3110,3110,3110,3110,1316
|
|
20240419,094100,267423385,3110,3115,3115,3105,4079
|
|
20240419,094000,254737425,3115,3115,3115,3115,118
|
|
20240419,093900,254369855,3115,3115,3115,3110,1913
|
|
20240419,093800,248415860,3115,3120,3120,3115,2900
|
|
20240419,093700,239381015,3120,3125,3125,3120,69
|
|
20240419,093600,239165730,3125,3115,3125,3115,907
|
|
20240419,093500,236340415,3125,3130,3130,3115,4276
|
|
20240419,093400,223014840,3125,3130,3130,3120,302
|
|
20240419,093300,222072435,3130,3125,3130,3125,17
|
|
20240419,093200,222019230,3120,3125,3130,3120,5314
|
|
20240419,093100,205425665,3125,3120,3125,3120,2528
|
|
20240419,093000,197531590,3120,3130,3130,3120,5319
|
|
20240419,092900,180900820,3135,3130,3135,3130,589
|
|
20240419,092800,179055155,3140,3140,3140,3140,1132
|
|
20240419,092700,175500675,3125,3140,3140,3125,5142
|
|
20240419,092600,159394500,3135,3145,3145,3135,3176
|
|
20240419,092500,149421885,3145,3145,3145,3145,736
|
|
20240419,092400,147107165,3140,3140,3140,3140,417
|
|
20240419,092300,145797785,3140,3140,3140,3135,1168
|
|
20240419,092200,142134575,3140,3150,3150,3140,4524
|
|
20240419,092100,127913175,3150,3155,3155,3145,1752
|
|
20240419,092000,122397450,3155,3150,3155,3150,991
|
|
20240419,091900,119275795,3150,3145,3150,3140,356
|
|
20240419,091800,118156105,3150,3150,3150,3150,1168
|
|
20240419,091700,114476905,3135,3150,3150,3135,3649
|
|
20240419,091600,103019250,3140,3145,3150,3140,2147
|
|
20240419,091500,96267360,3145,3145,3145,3145,906
|
|
20240419,091400,93417990,3150,3160,3160,3145,3582
|
|
20240419,091300,82125690,3160,3165,3165,3160,1218
|
|
20240419,091200,78276750,3165,3160,3170,3160,396
|
|
20240419,091100,77023615,3155,3175,3175,3155,1530
|
|
20240419,091000,72181990,3180,3155,3180,3155,1524
|
|
20240419,090900,67363350,3160,3155,3160,3150,2537
|
|
20240419,090800,59362410,3160,3165,3165,3155,315
|
|
20240419,090700,58366330,3170,3160,3170,3155,403
|
|
20240419,090600,57092240,3160,3175,3175,3160,645
|
|
20240419,090500,55051070,3175,3165,3175,3165,890
|
|
20240419,090400,52232180,3165,3165,3165,3165,100
|
|
20240419,090300,51915680,3165,3145,3165,3145,2188
|
|
20240419,090200,45018845,3150,3155,3155,3125,6917
|
|
20240419,090100,23331160,3155,3185,3185,3155,628
|
|
20240419,090000,21344990,3195,3205,3205,3150,6697
|