664 lines
33 KiB
CSV
664 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240419,200100,7261428315,4285,4285,4285,4285,40844
|
|
20240419,200000,7261428315,4285,4285,4285,4285,0
|
|
20240419,195900,7261428315,4285,4285,4285,4285,0
|
|
20240419,195800,7261428315,4285,4285,4285,4285,0
|
|
20240419,195700,7261428315,4285,4285,4285,4285,0
|
|
20240419,195600,7261428315,4285,4285,4285,4285,0
|
|
20240419,195500,7261428315,4285,4285,4285,4285,0
|
|
20240419,195400,7261428315,4285,4285,4285,4285,0
|
|
20240419,195300,7261428315,4285,4285,4285,4285,0
|
|
20240419,195200,7261428315,4285,4285,4285,4285,0
|
|
20240419,195100,7261428315,4285,4285,4285,4285,0
|
|
20240419,195000,7261428315,4285,4285,4285,4285,0
|
|
20240419,194900,7261428315,4285,4285,4285,4285,0
|
|
20240419,194800,7261428315,4285,4285,4285,4285,0
|
|
20240419,194700,7261428315,4285,4285,4285,4285,0
|
|
20240419,194600,7261428315,4285,4285,4285,4285,0
|
|
20240419,194500,7261428315,4285,4285,4285,4285,0
|
|
20240419,194400,7261428315,4285,4285,4285,4285,0
|
|
20240419,194300,7261428315,4285,4285,4285,4285,0
|
|
20240419,194200,7261428315,4285,4285,4285,4285,0
|
|
20240419,194100,7261428315,4285,4285,4285,4285,0
|
|
20240419,194000,7261428315,4285,4285,4285,4285,0
|
|
20240419,193900,7261428315,4285,4285,4285,4285,0
|
|
20240419,193800,7261428315,4285,4285,4285,4285,0
|
|
20240419,193700,7261428315,4285,4285,4285,4285,0
|
|
20240419,193600,7261428315,4285,4285,4285,4285,0
|
|
20240419,193500,7261428315,4285,4285,4285,4285,0
|
|
20240419,193400,7261428315,4285,4285,4285,4285,0
|
|
20240419,193300,7261428315,4285,4285,4285,4285,0
|
|
20240419,193200,7261428315,4285,4285,4285,4285,0
|
|
20240419,193100,7261428315,4285,4285,4285,4285,40844
|
|
20240419,193000,7261428315,4285,4285,4285,4285,0
|
|
20240419,192900,7261428315,4285,4285,4285,4285,0
|
|
20240419,192800,7261428315,4285,4285,4285,4285,0
|
|
20240419,192700,7261428315,4285,4285,4285,4285,0
|
|
20240419,192600,7261428315,4285,4285,4285,4285,0
|
|
20240419,192500,7261428315,4285,4285,4285,4285,0
|
|
20240419,192400,7261428315,4285,4285,4285,4285,0
|
|
20240419,192300,7261428315,4285,4285,4285,4285,0
|
|
20240419,192200,7261428315,4285,4285,4285,4285,0
|
|
20240419,192100,7261428315,4285,4285,4285,4285,0
|
|
20240419,192000,7261428315,4285,4285,4285,4285,0
|
|
20240419,191900,7261428315,4285,4285,4285,4285,0
|
|
20240419,191800,7261428315,4285,4285,4285,4285,0
|
|
20240419,191700,7261428315,4285,4285,4285,4285,0
|
|
20240419,191600,7261428315,4285,4285,4285,4285,0
|
|
20240419,191500,7261428315,4285,4285,4285,4285,0
|
|
20240419,191400,7261428315,4285,4285,4285,4285,0
|
|
20240419,191300,7261428315,4285,4285,4285,4285,0
|
|
20240419,191200,7261428315,4285,4285,4285,4285,0
|
|
20240419,191100,7261428315,4285,4285,4285,4285,0
|
|
20240419,191000,7261428315,4285,4285,4285,4285,0
|
|
20240419,190900,7261428315,4285,4285,4285,4285,0
|
|
20240419,190800,7261428315,4285,4285,4285,4285,0
|
|
20240419,190700,7261428315,4285,4285,4285,4285,0
|
|
20240419,190600,7261428315,4285,4285,4285,4285,0
|
|
20240419,190500,7261428315,4285,4285,4285,4285,0
|
|
20240419,190400,7261428315,4285,4285,4285,4285,0
|
|
20240419,190300,7261428315,4285,4285,4285,4285,0
|
|
20240419,190200,7261428315,4285,4285,4285,4285,0
|
|
20240419,190100,7261428315,4285,4285,4285,4285,40844
|
|
20240419,190000,7261428315,4285,4285,4285,4285,0
|
|
20240419,185900,7261428315,4285,4285,4285,4285,0
|
|
20240419,185800,7261428315,4285,4285,4285,4285,0
|
|
20240419,185700,7261428315,4285,4285,4285,4285,0
|
|
20240419,185600,7261428315,4285,4285,4285,4285,0
|
|
20240419,185500,7261428315,4285,4285,4285,4285,0
|
|
20240419,185400,7261428315,4285,4285,4285,4285,0
|
|
20240419,185300,7261428315,4285,4285,4285,4285,0
|
|
20240419,185200,7261428315,4285,4285,4285,4285,0
|
|
20240419,185100,7261428315,4285,4285,4285,4285,0
|
|
20240419,185000,7261428315,4285,4285,4285,4285,0
|
|
20240419,184900,7261428315,4285,4285,4285,4285,0
|
|
20240419,184800,7261428315,4285,4285,4285,4285,0
|
|
20240419,184700,7261428315,4285,4285,4285,4285,0
|
|
20240419,184600,7261428315,4285,4285,4285,4285,0
|
|
20240419,184500,7261428315,4285,4285,4285,4285,0
|
|
20240419,184400,7261428315,4285,4285,4285,4285,0
|
|
20240419,184300,7261428315,4285,4285,4285,4285,0
|
|
20240419,184200,7261428315,4285,4285,4285,4285,0
|
|
20240419,184100,7261428315,4285,4285,4285,4285,0
|
|
20240419,184000,7261428315,4285,4285,4285,4285,0
|
|
20240419,183900,7261428315,4285,4285,4285,4285,0
|
|
20240419,183800,7261428315,4285,4285,4285,4285,0
|
|
20240419,183700,7261428315,4285,4285,4285,4285,0
|
|
20240419,183600,7261428315,4285,4285,4285,4285,0
|
|
20240419,183500,7261428315,4285,4285,4285,4285,0
|
|
20240419,183400,7261428315,4285,4285,4285,4285,0
|
|
20240419,183300,7261428315,4285,4285,4285,4285,0
|
|
20240419,183200,7261428315,4285,4285,4285,4285,0
|
|
20240419,183100,7261428315,4285,4285,4285,4285,40844
|
|
20240419,183000,7261428315,4285,4285,4285,4285,0
|
|
20240419,182900,7261428315,4285,4285,4285,4285,0
|
|
20240419,182800,7261428315,4285,4285,4285,4285,0
|
|
20240419,182700,7261428315,4285,4285,4285,4285,0
|
|
20240419,182600,7261428315,4285,4285,4285,4285,0
|
|
20240419,182500,7261428315,4285,4285,4285,4285,0
|
|
20240419,182400,7261428315,4285,4285,4285,4285,0
|
|
20240419,182300,7261428315,4285,4285,4285,4285,0
|
|
20240419,182200,7261428315,4285,4285,4285,4285,0
|
|
20240419,182100,7261428315,4285,4285,4285,4285,0
|
|
20240419,182000,7261428315,4285,4285,4285,4285,0
|
|
20240419,181900,7261428315,4285,4285,4285,4285,0
|
|
20240419,181800,7261428315,4285,4285,4285,4285,0
|
|
20240419,181700,7261428315,4285,4285,4285,4285,0
|
|
20240419,181600,7261428315,4285,4285,4285,4285,0
|
|
20240419,181500,7261428315,4285,4285,4285,4285,0
|
|
20240419,181400,7261428315,4285,4285,4285,4285,0
|
|
20240419,181300,7261428315,4285,4285,4285,4285,0
|
|
20240419,181200,7261428315,4285,4285,4285,4285,0
|
|
20240419,181100,7261428315,4285,4285,4285,4285,0
|
|
20240419,181000,7261428315,4285,4285,4285,4285,0
|
|
20240419,180900,7261428315,4285,4285,4285,4285,0
|
|
20240419,180800,7261428315,4285,4285,4285,4285,0
|
|
20240419,180700,7261428315,4285,4285,4285,4285,0
|
|
20240419,180600,7261428315,4285,4285,4285,4285,0
|
|
20240419,180500,7261428315,4285,4285,4285,4285,0
|
|
20240419,180400,7261428315,4285,4285,4285,4285,0
|
|
20240419,180300,7261428315,4285,4285,4285,4285,0
|
|
20240419,180200,7261428315,4285,4285,4285,4285,0
|
|
20240419,180100,7261428315,4285,4285,4285,4285,40844
|
|
20240419,180000,7261428315,4285,4285,4285,4285,0
|
|
20240419,175900,7261428315,4285,4285,4285,4285,0
|
|
20240419,175800,7261428315,4285,4285,4285,4285,0
|
|
20240419,175700,7261428315,4285,4285,4285,4285,0
|
|
20240419,175600,7261428315,4285,4285,4285,4285,0
|
|
20240419,175500,7261428315,4285,4285,4285,4285,0
|
|
20240419,175400,7261428315,4285,4285,4285,4285,0
|
|
20240419,175300,7261428315,4285,4285,4285,4285,0
|
|
20240419,175200,7261428315,4285,4285,4285,4285,0
|
|
20240419,175100,7261428315,4285,4285,4285,4285,0
|
|
20240419,175000,7261428315,4285,4285,4285,4285,0
|
|
20240419,174900,7261428315,4285,4285,4285,4285,0
|
|
20240419,174800,7261428315,4285,4285,4285,4285,0
|
|
20240419,174700,7261428315,4285,4285,4285,4285,0
|
|
20240419,174600,7261428315,4285,4285,4285,4285,0
|
|
20240419,174500,7261428315,4285,4285,4285,4285,0
|
|
20240419,174400,7261428315,4285,4285,4285,4285,0
|
|
20240419,174300,7261428315,4285,4285,4285,4285,0
|
|
20240419,174200,7261428315,4285,4285,4285,4285,0
|
|
20240419,174100,7261428315,4285,4285,4285,4285,0
|
|
20240419,174000,7261428315,4285,4285,4285,4285,0
|
|
20240419,173900,7261428315,4285,4285,4285,4285,0
|
|
20240419,173800,7261428315,4285,4285,4285,4285,0
|
|
20240419,173700,7261428315,4285,4285,4285,4285,0
|
|
20240419,173600,7261428315,4285,4285,4285,4285,0
|
|
20240419,173500,7261428315,4285,4285,4285,4285,0
|
|
20240419,173400,7261428315,4285,4285,4285,4285,0
|
|
20240419,173300,7261428315,4285,4285,4285,4285,0
|
|
20240419,173200,7261428315,4285,4285,4285,4285,0
|
|
20240419,173100,7261428315,4285,4285,4285,4285,40844
|
|
20240419,173000,7261428315,4285,4285,4285,4285,0
|
|
20240419,172900,7261428315,4285,4285,4285,4285,0
|
|
20240419,172800,7261428315,4285,4285,4285,4285,0
|
|
20240419,172700,7261428315,4285,4285,4285,4285,0
|
|
20240419,172600,7261428315,4285,4285,4285,4285,0
|
|
20240419,172500,7261428315,4285,4285,4285,4285,0
|
|
20240419,172400,7261428315,4285,4285,4285,4285,0
|
|
20240419,172300,7261428315,4285,4285,4285,4285,0
|
|
20240419,172200,7261428315,4285,4285,4285,4285,0
|
|
20240419,172100,7261428315,4285,4285,4285,4285,0
|
|
20240419,172000,7261428315,4285,4285,4285,4285,0
|
|
20240419,171900,7261428315,4285,4285,4285,4285,0
|
|
20240419,171800,7261428315,4285,4285,4285,4285,0
|
|
20240419,171700,7261428315,4285,4285,4285,4285,0
|
|
20240419,171600,7261428315,4285,4285,4285,4285,0
|
|
20240419,171500,7261428315,4285,4285,4285,4285,0
|
|
20240419,171400,7261428315,4285,4285,4285,4285,0
|
|
20240419,171300,7261428315,4285,4285,4285,4285,0
|
|
20240419,171200,7261428315,4285,4285,4285,4285,0
|
|
20240419,171100,7261428315,4285,4285,4285,4285,0
|
|
20240419,171000,7261428315,4285,4285,4285,4285,0
|
|
20240419,170900,7261428315,4285,4285,4285,4285,0
|
|
20240419,170800,7261428315,4285,4285,4285,4285,0
|
|
20240419,170700,7261428315,4285,4285,4285,4285,0
|
|
20240419,170600,7261428315,4285,4285,4285,4285,0
|
|
20240419,170500,7261428315,4285,4285,4285,4285,0
|
|
20240419,170400,7261428315,4285,4285,4285,4285,0
|
|
20240419,170300,7261428315,4285,4285,4285,4285,0
|
|
20240419,170200,7261428315,4285,4285,4285,4285,0
|
|
20240419,170100,7261428315,4285,4285,4285,4285,40844
|
|
20240419,170000,7261428315,4285,4285,4285,4285,0
|
|
20240419,165900,7261428315,4285,4285,4285,4285,0
|
|
20240419,165800,7261428315,4285,4285,4285,4285,0
|
|
20240419,165700,7261428315,4285,4285,4285,4285,0
|
|
20240419,165600,7261428315,4285,4285,4285,4285,0
|
|
20240419,165500,7261428315,4285,4285,4285,4285,0
|
|
20240419,165400,7261428315,4285,4285,4285,4285,0
|
|
20240419,165300,7261428315,4285,4285,4285,4285,0
|
|
20240419,165200,7261428315,4285,4285,4285,4285,0
|
|
20240419,165100,7261428315,4285,4285,4285,4285,0
|
|
20240419,165000,7261428315,4285,4285,4285,4285,0
|
|
20240419,164900,7261428315,4285,4285,4285,4285,0
|
|
20240419,164800,7261428315,4285,4285,4285,4285,0
|
|
20240419,164700,7261428315,4285,4285,4285,4285,0
|
|
20240419,164600,7261428315,4285,4285,4285,4285,0
|
|
20240419,164500,7261428315,4285,4285,4285,4285,0
|
|
20240419,164400,7261428315,4285,4285,4285,4285,0
|
|
20240419,164300,7261428315,4285,4285,4285,4285,0
|
|
20240419,164200,7261428315,4285,4285,4285,4285,0
|
|
20240419,164100,7261428315,4285,4285,4285,4285,0
|
|
20240419,164000,7261428315,4285,4285,4285,4285,0
|
|
20240419,163900,7261428315,4285,4285,4285,4285,0
|
|
20240419,163800,7261428315,4285,4285,4285,4285,0
|
|
20240419,163700,7261428315,4285,4285,4285,4285,0
|
|
20240419,163600,7261428315,4285,4285,4285,4285,0
|
|
20240419,163500,7261428315,4285,4285,4285,4285,0
|
|
20240419,163400,7261428315,4285,4285,4285,4285,0
|
|
20240419,163300,7261428315,4285,4285,4285,4285,0
|
|
20240419,163200,7261428315,4285,4285,4285,4285,0
|
|
20240419,163100,7261428315,4285,4285,4285,4285,40844
|
|
20240419,163000,7261428315,4285,4285,4285,4285,0
|
|
20240419,162900,7261428315,4285,4285,4285,4285,0
|
|
20240419,162800,7261428315,4285,4285,4285,4285,0
|
|
20240419,162700,7261428315,4285,4285,4285,4285,0
|
|
20240419,162600,7261428315,4285,4285,4285,4285,0
|
|
20240419,162500,7261428315,4285,4285,4285,4285,0
|
|
20240419,162400,7261428315,4285,4285,4285,4285,0
|
|
20240419,162300,7261428315,4285,4285,4285,4285,0
|
|
20240419,162200,7261428315,4285,4285,4285,4285,0
|
|
20240419,162100,7261428315,4285,4285,4285,4285,0
|
|
20240419,162000,7261428315,4285,4285,4285,4285,0
|
|
20240419,161900,7261428315,4285,4285,4285,4285,0
|
|
20240419,161800,7261428315,4285,4285,4285,4285,0
|
|
20240419,161700,7261428315,4285,4285,4285,4285,0
|
|
20240419,161600,7261428315,4285,4285,4285,4285,0
|
|
20240419,161500,7261428315,4285,4285,4285,4285,0
|
|
20240419,161400,7261428315,4285,4285,4285,4285,0
|
|
20240419,161300,7261428315,4285,4285,4285,4285,0
|
|
20240419,161200,7261428315,4285,4285,4285,4285,0
|
|
20240419,161100,7261428315,4285,4285,4285,4285,0
|
|
20240419,161000,7261428315,4285,4285,4285,4285,0
|
|
20240419,160900,7261428315,4285,4285,4285,4285,0
|
|
20240419,160800,7261428315,4285,4285,4285,4285,0
|
|
20240419,160700,7261428315,4285,4285,4285,4285,0
|
|
20240419,160600,7261428315,4285,4285,4285,4285,0
|
|
20240419,160500,7261428315,4285,4285,4285,4285,0
|
|
20240419,160400,7261428315,4285,4285,4285,4285,0
|
|
20240419,160300,7261428315,4285,4285,4285,4285,0
|
|
20240419,160200,7261428315,4285,4285,4285,4285,0
|
|
20240419,160100,7261428315,4285,4285,4285,4285,40844
|
|
20240419,160000,7261428315,4285,4285,4285,4285,0
|
|
20240419,155900,7261428315,4285,4285,4285,4285,0
|
|
20240419,155800,7261428315,4285,4285,4285,4285,0
|
|
20240419,155700,7261428315,4285,4285,4285,4285,0
|
|
20240419,155600,7261428315,4285,4285,4285,4285,0
|
|
20240419,155500,7261428315,4285,4285,4285,4285,0
|
|
20240419,155400,7261428315,4285,4285,4285,4285,0
|
|
20240419,155300,7261428315,4285,4285,4285,4285,0
|
|
20240419,155200,7261428315,4285,4285,4285,4285,0
|
|
20240419,155100,7261428315,4285,4285,4285,4285,0
|
|
20240419,155000,7261428315,4285,4285,4285,4285,0
|
|
20240419,154900,7261428315,4285,4285,4285,4285,0
|
|
20240419,154800,7261428315,4285,4285,4285,4285,0
|
|
20240419,154700,7261428315,4285,4285,4285,4285,0
|
|
20240419,154600,7261428315,4285,4285,4285,4285,0
|
|
20240419,154500,7261428315,4285,4285,4285,4285,0
|
|
20240419,154400,7261428315,4285,4285,4285,4285,0
|
|
20240419,154300,7261428315,4285,4285,4285,4285,0
|
|
20240419,154200,7261428315,4285,4285,4285,4285,0
|
|
20240419,154100,7261428315,4285,4285,4285,4285,0
|
|
20240419,154000,7261428315,4285,4285,4285,4285,0
|
|
20240419,153900,7261428315,4285,4285,4285,4285,0
|
|
20240419,153800,7261428315,4285,4285,4285,4285,0
|
|
20240419,153700,7261428315,4285,4285,4285,4285,0
|
|
20240419,153600,7261428315,4285,4285,4285,4285,0
|
|
20240419,153500,7261428315,4285,4285,4285,4285,0
|
|
20240419,153400,7261428315,4285,4285,4285,4285,0
|
|
20240419,153300,7261428315,4285,4285,4285,4285,0
|
|
20240419,153200,7261428315,4285,4285,4285,4285,0
|
|
20240419,153100,7261428315,4285,4285,4285,4285,40844
|
|
20240419,153000,7261428315,4285,4285,4285,4285,40844
|
|
20240419,152900,7086411775,4285,4285,4285,4285,0
|
|
20240419,152800,7086411775,4285,4285,4285,4285,0
|
|
20240419,152700,7086411775,4285,4285,4285,4285,0
|
|
20240419,152600,7086411775,4285,4285,4285,4285,0
|
|
20240419,152500,7086411775,4285,4285,4285,4285,0
|
|
20240419,152400,7086411775,4285,4285,4285,4285,0
|
|
20240419,152300,7086411775,4285,4285,4285,4285,0
|
|
20240419,152200,7086411775,4285,4285,4285,4285,0
|
|
20240419,152100,7086411775,4285,4285,4285,4285,0
|
|
20240419,152000,7086411775,4285,4285,4285,4285,0
|
|
20240419,151900,7086411775,4285,4280,4285,4275,2489
|
|
20240419,151800,7075755650,4280,4280,4280,4275,6292
|
|
20240419,151700,7048826405,4280,4275,4280,4275,10050
|
|
20240419,151600,7005848755,4275,4275,4280,4275,14242
|
|
20240419,151500,6944961685,4275,4265,4275,4265,8784
|
|
20240419,151400,6907443960,4265,4260,4270,4260,1211
|
|
20240419,151300,6902276620,4250,4260,4260,4250,8955
|
|
20240419,151200,6864132115,4260,4265,4265,4260,3163
|
|
20240419,151100,6850645060,4265,4260,4270,4260,11188
|
|
20240419,151000,6802920125,4265,4265,4265,4265,2324
|
|
20240419,150900,6793008265,4265,4260,4265,4260,6054
|
|
20240419,150800,6767189935,4260,4260,4265,4255,15539
|
|
20240419,150700,6701018300,4260,4260,4260,4255,2075
|
|
20240419,150600,6692178850,4260,4260,4260,4260,2938
|
|
20240419,150500,6679662970,4260,4250,4260,4250,942
|
|
20240419,150400,6675654400,4250,4250,4255,4250,5875
|
|
20240419,150300,6650662045,4250,4245,4250,4245,1042
|
|
20240419,150200,6646237395,4250,4250,4250,4250,50
|
|
20240419,150100,6646024895,4245,4245,4245,4245,347
|
|
20240419,150000,6644551880,4240,4235,4240,4230,2503
|
|
20240419,145900,6633945045,4235,4225,4235,4225,946
|
|
20240419,145800,6629943215,4225,4220,4225,4215,2180
|
|
20240419,145700,6620749990,4220,4235,4235,4220,4664
|
|
20240419,145600,6601040990,4235,4235,4235,4235,107
|
|
20240419,145500,6600587845,4230,4220,4235,4220,2894
|
|
20240419,145400,6588363980,4220,4225,4225,4220,2356
|
|
20240419,145300,6578413860,4230,4245,4245,4230,7558
|
|
20240419,145200,6546422165,4240,4250,4250,4240,7108
|
|
20240419,145100,6516270620,4250,4245,4250,4245,3097
|
|
20240419,145000,6503111000,4245,4240,4255,4240,10687
|
|
20240419,144900,6457708930,4240,4240,4240,4240,219
|
|
20240419,144800,6456780370,4240,4240,4240,4230,4713
|
|
20240419,144700,6436808860,4230,4245,4245,4230,1240
|
|
20240419,144600,6431557830,4245,4240,4245,4240,2966
|
|
20240419,144500,6418972230,4240,4235,4240,4235,1810
|
|
20240419,144400,6411305310,4235,4235,4235,4235,2485
|
|
20240419,144300,6400781335,4235,4235,4235,4235,1259
|
|
20240419,144200,6395449470,4235,4235,4240,4225,2490
|
|
20240419,144100,6384904865,4235,4225,4240,4225,4788
|
|
20240419,144000,6364645620,4220,4230,4230,4210,6550
|
|
20240419,143900,6337004595,4220,4220,4220,4220,863
|
|
20240419,143800,6333362735,4220,4230,4230,4220,1541
|
|
20240419,143700,6326852750,4230,4230,4245,4220,8018
|
|
20240419,143600,6292962110,4225,4270,4270,4225,12089
|
|
20240419,143500,6241718985,4270,4260,4270,4255,5263
|
|
20240419,143400,6219262700,4260,4265,4265,4260,2853
|
|
20240419,143300,6207101000,4265,4275,4275,4265,1569
|
|
20240419,143200,6200400065,4270,4275,4275,4270,2160
|
|
20240419,143100,6191171355,4280,4245,4280,4245,10778
|
|
20240419,143000,6145167350,4250,4250,4255,4250,185
|
|
20240419,142900,6144381095,4250,4240,4250,4240,521
|
|
20240419,142800,6142168845,4240,4250,4255,4235,7373
|
|
20240419,142700,6110918725,4245,4265,4265,4245,3141
|
|
20240419,142600,6097564810,4265,4270,4275,4265,4327
|
|
20240419,142500,6079096660,4270,4305,4305,4270,14742
|
|
20240419,142400,6015848855,4310,4315,4315,4310,523
|
|
20240419,142300,6013592160,4325,4325,4335,4310,6959
|
|
20240419,142200,5983467595,4325,4320,4325,4320,6007
|
|
20240419,142100,5957504985,4320,4310,4320,4305,1688
|
|
20240419,142000,5950227280,4310,4305,4310,4305,300
|
|
20240419,141900,5948935515,4310,4305,4310,4290,3012
|
|
20240419,141800,5935983540,4300,4300,4300,4300,984
|
|
20240419,141700,5931752340,4300,4290,4300,4290,7886
|
|
20240419,141600,5897870970,4290,4290,4290,4285,457
|
|
20240419,141500,5895910450,4290,4290,4290,4290,1984
|
|
20240419,141400,5887399090,4290,4305,4305,4285,14999
|
|
20240419,141300,5822961930,4315,4315,4320,4305,1648
|
|
20240419,141200,5815858110,4315,4310,4320,4310,90
|
|
20240419,141100,5815469845,4310,4330,4335,4300,21431
|
|
20240419,141000,5722854980,4330,4330,4335,4325,4980
|
|
20240419,140900,5701288175,4335,4325,4335,4325,13033
|
|
20240419,140800,5644851385,4330,4335,4340,4325,5484
|
|
20240419,140700,5621084955,4335,4335,4335,4330,2504
|
|
20240419,140600,5610230125,4330,4330,4330,4325,6687
|
|
20240419,140500,5581277885,4330,4315,4330,4305,6384
|
|
20240419,140400,5553729215,4315,4325,4330,4315,7695
|
|
20240419,140300,5520502185,4325,4340,4340,4325,3924
|
|
20240419,140200,5503504345,4330,4335,4345,4330,23198
|
|
20240419,140100,5402831275,4335,4300,4340,4295,48707
|
|
20240419,140000,5192431990,4300,4295,4300,4295,16256
|
|
20240419,135900,5122531610,4295,4300,4300,4295,1958
|
|
20240419,135800,5114112370,4290,4285,4295,4285,8855
|
|
20240419,135700,5076108480,4290,4290,4290,4285,772
|
|
20240419,135600,5072796625,4290,4280,4290,4280,1893
|
|
20240419,135500,5064688885,4285,4290,4290,4285,823
|
|
20240419,135400,5061160785,4290,4295,4295,4290,1526
|
|
20240419,135300,5054613975,4295,4290,4295,4290,771
|
|
20240419,135200,5051306290,4295,4295,4295,4295,1978
|
|
20240419,135100,5042810780,4295,4290,4300,4290,6562
|
|
20240419,135000,5014641105,4290,4285,4295,4280,18198
|
|
20240419,134900,4936543635,4280,4280,4280,4275,1113
|
|
20240419,134800,4931780060,4285,4280,4285,4280,1918
|
|
20240419,134700,4923570880,4280,4275,4280,4275,1316
|
|
20240419,134600,4917940900,4275,4275,4275,4275,361
|
|
20240419,134500,4916397625,4275,4275,4275,4275,1658
|
|
20240419,134400,4909309675,4275,4270,4275,4270,3253
|
|
20240419,134300,4895404055,4270,4275,4275,4270,53
|
|
20240419,134200,4895177735,4275,4275,4275,4270,3772
|
|
20240419,134100,4879052440,4275,4260,4275,4255,7622
|
|
20240419,134000,4846531200,4260,4265,4265,4260,527
|
|
20240419,133900,4844283565,4270,4265,4270,4265,3755
|
|
20240419,133800,4828267535,4265,4265,4265,4265,113
|
|
20240419,133700,4827785590,4265,4260,4265,4255,3102
|
|
20240419,133600,4814560695,4260,4245,4260,4245,16233
|
|
20240419,133500,4745512095,4245,4245,4245,4245,13
|
|
20240419,133400,4745456910,4245,4245,4245,4245,257
|
|
20240419,133300,4744365945,4245,4245,4245,4245,4
|
|
20240419,133200,4744348965,4245,4240,4245,4240,507
|
|
20240419,133100,4742198000,4240,4240,4245,4240,37
|
|
20240419,133000,4742041105,4235,4245,4245,4235,3010
|
|
20240419,132900,4729283695,4245,4245,4245,4245,333
|
|
20240419,132800,4727870110,4240,4240,4240,4240,201
|
|
20240419,132700,4727017870,4240,4235,4240,4235,1055
|
|
20240419,132600,4722549675,4240,4245,4245,4240,599
|
|
20240419,132500,4720008635,4245,4240,4245,4240,44
|
|
20240419,132400,4719822070,4240,4245,4245,4240,3529
|
|
20240419,132300,4704846465,4245,4240,4245,4240,105
|
|
20240419,132200,4704400860,4240,4240,4240,4240,650
|
|
20240419,132100,4701644860,4240,4240,4245,4240,62
|
|
20240419,132000,4701381925,4245,4240,4245,4235,7469
|
|
20240419,131900,4669747140,4240,4235,4240,4235,3389
|
|
20240419,131800,4655387780,4240,4240,4240,4240,41
|
|
20240419,131700,4655213940,4240,4235,4240,4235,1452
|
|
20240419,131600,4649060820,4235,4235,4235,4235,3
|
|
20240419,131500,4649048115,4235,4230,4235,4230,298
|
|
20240419,131400,4647786310,4235,4230,4235,4230,127
|
|
20240419,131300,4647249095,4230,4230,4230,4230,119
|
|
20240419,131200,4646745725,4230,4230,4230,4225,338
|
|
20240419,131100,4645316235,4230,4230,4230,4230,17
|
|
20240419,131000,4645244325,4230,4235,4235,4230,1571
|
|
20240419,130900,4638598710,4235,4235,4235,4235,271
|
|
20240419,130800,4637451025,4230,4230,4230,4230,157
|
|
20240419,130700,4636786915,4230,4230,4230,4230,1239
|
|
20240419,130600,4631545945,4230,4230,4230,4230,9
|
|
20240419,130500,4631507875,4225,4225,4225,4225,1250
|
|
20240419,130400,4626226625,4225,4220,4225,4220,419
|
|
20240419,130300,4624456650,4220,4225,4225,4220,231
|
|
20240419,130200,4623480865,4225,4225,4225,4225,70
|
|
20240419,130100,4623185115,4230,4230,4230,4230,22
|
|
20240419,130000,4623092055,4230,4220,4230,4220,363
|
|
20240419,125900,4621557565,4230,4230,4230,4230,304
|
|
20240419,125800,4620271645,4220,4220,4220,4220,0
|
|
20240419,125700,4620271645,4220,4220,4220,4220,119
|
|
20240419,125600,4619769465,4220,4220,4220,4220,3
|
|
20240419,125500,4619756805,4220,4220,4220,4215,358
|
|
20240419,125400,4618246175,4220,4230,4230,4220,730
|
|
20240419,125300,4615162060,4230,4230,4230,4230,65
|
|
20240419,125200,4614887110,4230,4230,4230,4230,252
|
|
20240419,125100,4613821150,4225,4225,4230,4225,557
|
|
20240419,125000,4611465295,4225,4230,4230,4225,69
|
|
20240419,124900,4611173760,4230,4220,4235,4215,1086
|
|
20240419,124800,4606581725,4215,4230,4230,4215,163
|
|
20240419,124700,4605892355,4230,4225,4230,4215,874
|
|
20240419,124600,4602199635,4210,4220,4225,4210,3047
|
|
20240419,124500,4589363755,4230,4220,4230,4220,415
|
|
20240419,124400,4587609935,4230,4230,4230,4230,269
|
|
20240419,124300,4586472065,4230,4230,4230,4230,16
|
|
20240419,124200,4586404385,4235,4235,4235,4235,255
|
|
20240419,124100,4585324460,4230,4240,4240,4230,281
|
|
20240419,124000,4584134120,4230,4230,4230,4230,198
|
|
20240419,123900,4583296580,4230,4230,4230,4230,113
|
|
20240419,123800,4582818590,4230,4215,4230,4215,857
|
|
20240419,123700,4579201705,4220,4225,4225,4220,603
|
|
20240419,123600,4576655535,4230,4235,4235,4230,382
|
|
20240419,123500,4575039660,4235,4235,4235,4235,325
|
|
20240419,123400,4573663285,4240,4240,4240,4240,3
|
|
20240419,123300,4573650565,4240,4240,4240,4235,284
|
|
20240419,123200,4572446550,4245,4245,4245,4245,288
|
|
20240419,123100,4571223990,4235,4235,4235,4235,71
|
|
20240419,123000,4570923305,4235,4210,4235,4210,4950
|
|
20240419,122900,4550004115,4215,4215,4215,4215,182
|
|
20240419,122800,4549236985,4215,4225,4225,4215,259
|
|
20240419,122700,4548142720,4225,4225,4225,4225,310
|
|
20240419,122600,4546832970,4225,4215,4225,4215,2134
|
|
20240419,122500,4537827150,4215,4215,4215,4215,256
|
|
20240419,122400,4536748110,4210,4210,4210,4210,0
|
|
20240419,122300,4536748110,4210,4210,4210,4200,665
|
|
20240419,122200,4533953460,4200,4215,4215,4200,1058
|
|
20240419,122100,4529503965,4215,4205,4215,4205,127
|
|
20240419,122000,4528969880,4215,4205,4215,4205,285
|
|
20240419,121900,4527768905,4215,4210,4215,4210,2432
|
|
20240419,121800,4517522125,4210,4210,4210,4190,5720
|
|
20240419,121700,4493508270,4210,4230,4230,4210,855
|
|
20240419,121600,4489897835,4225,4225,4225,4225,50
|
|
20240419,121500,4489686585,4230,4235,4235,4230,365
|
|
20240419,121400,4488141375,4230,4235,4235,4230,1287
|
|
20240419,121300,4482696985,4235,4240,4245,4235,1112
|
|
20240419,121200,4477981945,4240,4240,4245,4240,617
|
|
20240419,121100,4475363820,4240,4240,4240,4240,460
|
|
20240419,121000,4473413420,4245,4235,4250,4235,6232
|
|
20240419,120900,4447009255,4230,4225,4230,4225,3970
|
|
20240419,120800,4430216225,4225,4230,4235,4225,869
|
|
20240419,120700,4426539420,4230,4235,4235,4230,493
|
|
20240419,120600,4424452730,4235,4235,4235,4235,52
|
|
20240419,120500,4424232510,4235,4240,4240,4235,5496
|
|
20240419,120400,4400941255,4235,4240,4240,4235,171
|
|
20240419,120300,4400216330,4240,4235,4240,4235,854
|
|
20240419,120200,4396597840,4240,4240,4240,4235,902
|
|
20240419,120100,4392773370,4240,4225,4240,4220,8905
|
|
20240419,120000,4355100165,4220,4215,4220,4210,4634
|
|
20240419,115900,4335550660,4215,4215,4215,4210,632
|
|
20240419,115800,4332887905,4210,4205,4210,4205,4700
|
|
20240419,115700,4313101740,4200,4210,4210,4200,208
|
|
20240419,115600,4312226625,4205,4205,4205,4205,416
|
|
20240419,115500,4310477345,4200,4195,4200,4195,892
|
|
20240419,115400,4306731055,4195,4180,4195,4180,1333
|
|
20240419,115300,4301139135,4190,4195,4195,4190,534
|
|
20240419,115200,4298899600,4195,4200,4200,4195,250
|
|
20240419,115100,4297850775,4195,4195,4195,4195,232
|
|
20240419,115000,4296877535,4195,4190,4195,4190,341
|
|
20240419,114900,4295447705,4190,4175,4190,4175,1556
|
|
20240419,114800,4288938845,4175,4185,4185,4175,292
|
|
20240419,114700,4287717185,4185,4185,4185,4185,2
|
|
20240419,114600,4287708815,4185,4180,4185,4175,552
|
|
20240419,114500,4285400500,4190,4190,4190,4190,266
|
|
20240419,114400,4284285960,4190,4190,4190,4190,8
|
|
20240419,114300,4284252440,4190,4190,4190,4180,389
|
|
20240419,114200,4282622785,4190,4190,4190,4190,833
|
|
20240419,114100,4279132515,4190,4190,4190,4190,256
|
|
20240419,114000,4278059875,4190,4185,4190,4185,900
|
|
20240419,113900,4274290130,4185,4185,4185,4185,1188
|
|
20240419,113800,4269318350,4185,4180,4185,4180,6755
|
|
20240419,113700,4241057445,4170,4170,4170,4170,1532
|
|
20240419,113600,4234669005,4170,4155,4170,4155,2041
|
|
20240419,113500,4226174180,4155,4160,4160,4155,517
|
|
20240419,113400,4224024740,4155,4160,4160,4150,1063
|
|
20240419,113300,4219606060,4160,4155,4160,4155,1426
|
|
20240419,113200,4213681025,4160,4160,4160,4160,403
|
|
20240419,113100,4212004545,4160,4155,4160,4155,672
|
|
20240419,113000,4209211030,4150,4160,4160,4150,303
|
|
20240419,112900,4207951010,4160,4160,4160,4160,3
|
|
20240419,112800,4207938530,4160,4160,4160,4160,817
|
|
20240419,112700,4204539810,4155,4150,4155,4145,3136
|
|
20240419,112600,4191522990,4150,4150,4150,4140,3206
|
|
20240419,112500,4178228235,4150,4155,4155,4145,2631
|
|
20240419,112400,4167314310,4155,4160,4160,4150,5976
|
|
20240419,112300,4142507465,4160,4155,4170,4155,2260
|
|
20240419,112200,4133113315,4160,4180,4180,4160,3507
|
|
20240419,112100,4118499570,4180,4155,4180,4155,2041
|
|
20240419,112000,4110006790,4165,4165,4165,4160,2814
|
|
20240419,111900,4098291495,4165,4180,4180,4160,2256
|
|
20240419,111800,4088905225,4180,4160,4180,4155,5045
|
|
20240419,111700,4067917765,4160,4170,4170,4160,4814
|
|
20240419,111600,4047876825,4165,4180,4180,4160,8658
|
|
20240419,111500,4011795835,4180,4185,4190,4175,895
|
|
20240419,111400,4008056275,4185,4205,4205,4175,22173
|
|
20240419,111300,3915227920,4205,4200,4220,4200,3740
|
|
20240419,111200,3899497315,4205,4210,4210,4205,992
|
|
20240419,111100,3895323445,4210,4215,4215,4210,1833
|
|
20240419,111000,3887605255,4210,4225,4225,4210,8596
|
|
20240419,110900,3851340305,4230,4220,4230,4220,1055
|
|
20240419,110800,3846885665,4220,4230,4235,4220,2584
|
|
20240419,110700,3835956085,4230,4225,4230,4225,4807
|
|
20240419,110600,3815632975,4235,4235,4235,4230,594
|
|
20240419,110500,3813118635,4235,4230,4240,4230,751
|
|
20240419,110400,3809940645,4240,4230,4240,4230,4499
|
|
20240419,110300,3790903420,4225,4230,4230,4225,1895
|
|
20240419,110200,3782888080,4230,4250,4250,4230,2964
|
|
20240419,110100,3770344630,4250,4250,4250,4235,516
|
|
20240419,110000,3768152080,4235,4250,4250,4235,842
|
|
20240419,105900,3764580480,4235,4235,4245,4235,1392
|
|
20240419,105800,3758676890,4245,4235,4250,4230,1294
|
|
20240419,105700,3753193620,4235,4245,4245,4235,3410
|
|
20240419,105600,3738751280,4245,4245,4245,4245,5833
|
|
20240419,105500,3713990195,4245,4235,4245,4230,2507
|
|
20240419,105400,3703373010,4235,4225,4235,4220,4310
|
|
20240419,105300,3685155335,4220,4245,4245,4220,8052
|
|
20240419,105200,3651103235,4225,4260,4260,4215,14455
|
|
20240419,105100,3589955305,4270,4260,4275,4255,2058
|
|
20240419,105000,3581183000,4260,4265,4265,4260,800
|
|
20240419,104900,3577773490,4275,4275,4275,4265,3376
|
|
20240419,104800,3563372090,4265,4270,4280,4255,3376
|
|
20240419,104700,3548973395,4275,4285,4285,4270,6153
|
|
20240419,104600,3522654720,4280,4285,4290,4280,2825
|
|
20240419,104500,3510541175,4280,4285,4290,4280,1357
|
|
20240419,104400,3504726465,4285,4280,4285,4280,2620
|
|
20240419,104300,3493510065,4280,4285,4285,4280,2468
|
|
20240419,104200,3482938450,4285,4275,4285,4270,863
|
|
20240419,104100,3479244145,4275,4275,4280,4275,699
|
|
20240419,104000,3476255915,4275,4265,4275,4265,415
|
|
20240419,103900,3474484340,4265,4275,4285,4265,32528
|
|
20240419,103800,3335405730,4255,4255,4275,4255,22420
|
|
20240419,103700,3239824025,4255,4250,4255,4245,977
|
|
20240419,103600,3235670870,4250,4235,4250,4235,10362
|
|
20240419,103500,3191686320,4230,4225,4230,4225,4230
|
|
20240419,103400,3173803525,4225,4215,4225,4215,2035
|
|
20240419,103300,3165222415,4215,4215,4215,4215,211
|
|
20240419,103200,3164333050,4215,4210,4215,4210,399
|
|
20240419,103100,3162651980,4210,4210,4210,4210,258
|
|
20240419,103000,3161565800,4210,4215,4215,4210,172
|
|
20240419,102900,3160841505,4215,4215,4215,4215,253
|
|
20240419,102800,3159775110,4210,4215,4215,4210,412
|
|
20240419,102700,3158039980,4215,4210,4215,4210,282
|
|
20240419,102600,3156851500,4210,4210,4210,4210,909
|
|
20240419,102500,3153024610,4195,4195,4205,4195,4521
|
|
20240419,102400,3134049515,4190,4195,4200,4190,2408
|
|
20240419,102300,3123941210,4195,4190,4195,4190,118
|
|
20240419,102200,3123446530,4190,4205,4205,4190,309
|
|
20240419,102100,3122147965,4205,4170,4205,4170,10606
|
|
20240419,102000,3077761680,4170,4170,4170,4160,740
|
|
20240419,101900,3074680375,4175,4175,4175,4175,257
|
|
20240419,101800,3073607400,4165,4170,4170,4165,792
|
|
20240419,101700,3070308685,4175,4165,4175,4165,379
|
|
20240419,101600,3068727475,4165,4180,4180,4165,1364
|
|
20240419,101500,3063039190,4170,4190,4190,4170,1210
|
|
20240419,101400,3057989700,4185,4185,4195,4185,1782
|
|
20240419,101300,3050525380,4190,4180,4190,4175,5099
|
|
20240419,101200,3029174430,4190,4195,4200,4185,4100
|
|
20240419,101100,3011973045,4180,4170,4195,4165,12189
|
|
20240419,101000,2961020100,4165,4165,4165,4165,143
|
|
20240419,100900,2960424505,4165,4165,4170,4165,395
|
|
20240419,100800,2958778070,4165,4170,4170,4165,529
|
|
20240419,100700,2956572145,4170,4175,4175,4170,50
|
|
20240419,100600,2956363465,4175,4175,4180,4165,1509
|
|
20240419,100500,2950067885,4175,4170,4175,4170,767
|
|
20240419,100400,2946868235,4170,4165,4170,4165,4301
|
|
20240419,100300,2928933120,4165,4170,4170,4160,738
|
|
20240419,100200,2925856660,4160,4175,4180,4160,1456
|
|
20240419,100100,2919792685,4170,4170,4180,4160,10565
|
|
20240419,100000,2875785025,4165,4170,4170,4160,3283
|
|
20240419,095900,2862103435,4175,4175,4180,4175,3199
|
|
20240419,095800,2848746330,4175,4185,4185,4175,3564
|
|
20240419,095700,2833859055,4180,4195,4195,4180,3459
|
|
20240419,095600,2819386795,4195,4200,4200,4195,9120
|
|
20240419,095500,2781122615,4200,4205,4210,4200,5178
|
|
20240419,095400,2759359570,4210,4205,4210,4205,1319
|
|
20240419,095300,2753811645,4205,4225,4230,4205,8293
|
|
20240419,095200,2718828490,4220,4210,4220,4205,3075
|
|
20240419,095100,2705874150,4210,4210,4215,4210,2090
|
|
20240419,095000,2697075240,4210,4215,4215,4205,793
|
|
20240419,094900,2693739095,4215,4215,4220,4215,409
|
|
20240419,094800,2692014615,4215,4215,4215,4210,594
|
|
20240419,094700,2689510910,4220,4235,4235,4220,2122
|
|
20240419,094600,2680536520,4230,4200,4230,4200,8807
|
|
20240419,094500,2643390740,4195,4205,4210,4195,2799
|
|
20240419,094400,2631628305,4205,4205,4215,4205,2450
|
|
20240419,094300,2621315805,4205,4205,4210,4205,3141
|
|
20240419,094200,2608107895,4210,4210,4215,4210,910
|
|
20240419,094100,2604275520,4210,4230,4235,4210,7595
|
|
20240419,094000,2572250190,4235,4235,4240,4235,686
|
|
20240419,093900,2569344970,4235,4235,4240,4235,271
|
|
20240419,093800,2568197225,4240,4240,4240,4235,465
|
|
20240419,093700,2566226625,4240,4250,4250,4240,2221
|
|
20240419,093600,2556798920,4250,4250,4250,4250,2953
|
|
20240419,093500,2544248670,4250,4240,4255,4240,5057
|
|
20240419,093400,2522757050,4235,4235,4240,4235,1133
|
|
20240419,093300,2517958540,4230,4210,4235,4205,8942
|
|
20240419,093200,2480273595,4210,4235,4240,4210,10314
|
|
20240419,093100,2436725570,4235,4255,4260,4230,3724
|
|
20240419,093000,2420919645,4255,4265,4265,4255,2052
|
|
20240419,092900,2412177780,4265,4250,4265,4250,2533
|
|
20240419,092800,2401394850,4255,4255,4255,4245,4095
|
|
20240419,092700,2384005025,4255,4240,4255,4240,1292
|
|
20240419,092600,2378516840,4240,4245,4250,4240,2445
|
|
20240419,092500,2368147675,4245,4255,4260,4240,4161
|
|
20240419,092400,2350473380,4270,4270,4285,4255,5583
|
|
20240419,092300,2326668715,4285,4255,4295,4225,29613
|
|
20240419,092200,2199842945,4250,4255,4255,4225,3421
|
|
20240419,092100,2185332490,4260,4260,4285,4250,9967
|
|
20240419,092000,2142861060,4260,4245,4285,4235,13953
|
|
20240419,091900,2083458005,4245,4285,4285,4230,26261
|
|
20240419,091800,1971583120,4275,4230,4300,4200,28847
|
|
20240419,091700,1848940520,4240,4270,4275,4230,6098
|
|
20240419,091600,1823014320,4270,4260,4280,4245,11605
|
|
20240419,091500,1773589780,4260,4265,4295,4260,14383
|
|
20240419,091400,1712039300,4265,4295,4300,4235,21803
|
|
20240419,091300,1618842325,4295,4300,4320,4180,42431
|
|
20240419,091200,1438333225,4300,4260,4400,4260,133379
|
|
20240419,091100,862010080,4260,4245,4260,4230,23254
|
|
20240419,091000,763203780,4250,4225,4250,4215,34429
|
|
20240419,090900,617325930,4225,4215,4225,4205,14808
|
|
20240419,090800,554815465,4220,4190,4220,4180,26172
|
|
20240419,090700,444723285,4205,4175,4220,4175,26100
|
|
20240419,090600,335076155,4185,4130,4185,4105,10311
|
|
20240419,090500,292151460,4130,4190,4195,4115,16371
|
|
20240419,090400,223937080,4195,4165,4225,4145,19007
|
|
20240419,090300,144383215,4165,4080,4180,4080,22262
|
|
20240419,090200,52198585,4060,4090,4090,4055,363
|
|
20240419,090100,50725160,4090,4075,4090,4075,9250
|
|
20240419,090000,12902680,4075,4090,4090,4075,3155
|