608 lines
29 KiB
CSV
608 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240419,190500,1030945840,3500,3500,3500,3500,4918
|
|
20240419,190400,1030945840,3500,3500,3500,3500,0
|
|
20240419,190300,1030945840,3500,3500,3500,3500,0
|
|
20240419,190200,1030945840,3500,3500,3500,3500,0
|
|
20240419,190100,1030945840,3500,3500,3500,3500,0
|
|
20240419,190000,1030945840,3500,3500,3500,3500,0
|
|
20240419,185900,1030945840,3500,3500,3500,3500,0
|
|
20240419,185800,1030945840,3500,3500,3500,3500,0
|
|
20240419,185700,1030945840,3500,3500,3500,3500,0
|
|
20240419,185600,1030945840,3500,3500,3500,3500,0
|
|
20240419,185500,1030945840,3500,3500,3500,3500,0
|
|
20240419,185400,1030945840,3500,3500,3500,3500,0
|
|
20240419,185300,1030945840,3500,3500,3500,3500,0
|
|
20240419,185200,1030945840,3500,3500,3500,3500,0
|
|
20240419,185100,1030945840,3500,3500,3500,3500,0
|
|
20240419,185000,1030945840,3500,3500,3500,3500,0
|
|
20240419,184900,1030945840,3500,3500,3500,3500,0
|
|
20240419,184800,1030945840,3500,3500,3500,3500,0
|
|
20240419,184700,1030945840,3500,3500,3500,3500,0
|
|
20240419,184600,1030945840,3500,3500,3500,3500,0
|
|
20240419,184500,1030945840,3500,3500,3500,3500,0
|
|
20240419,184400,1030945840,3500,3500,3500,3500,0
|
|
20240419,184300,1030945840,3500,3500,3500,3500,0
|
|
20240419,184200,1030945840,3500,3500,3500,3500,0
|
|
20240419,184100,1030945840,3500,3500,3500,3500,0
|
|
20240419,184000,1030945840,3500,3500,3500,3500,0
|
|
20240419,183900,1030945840,3500,3500,3500,3500,0
|
|
20240419,183800,1030945840,3500,3500,3500,3500,0
|
|
20240419,183700,1030945840,3500,3500,3500,3500,0
|
|
20240419,183600,1030945840,3500,3500,3500,3500,0
|
|
20240419,183500,1030945840,3500,3500,3500,3500,4918
|
|
20240419,183400,1030945840,3500,3500,3500,3500,0
|
|
20240419,183300,1030945840,3500,3500,3500,3500,0
|
|
20240419,183200,1030945840,3500,3500,3500,3500,0
|
|
20240419,183100,1030945840,3500,3500,3500,3500,0
|
|
20240419,183000,1030945840,3500,3500,3500,3500,0
|
|
20240419,182900,1030945840,3500,3500,3500,3500,0
|
|
20240419,182800,1030945840,3500,3500,3500,3500,0
|
|
20240419,182700,1030945840,3500,3500,3500,3500,0
|
|
20240419,182600,1030945840,3500,3500,3500,3500,0
|
|
20240419,182500,1030945840,3500,3500,3500,3500,0
|
|
20240419,182400,1030945840,3500,3500,3500,3500,0
|
|
20240419,182300,1030945840,3500,3500,3500,3500,0
|
|
20240419,182200,1030945840,3500,3500,3500,3500,0
|
|
20240419,182100,1030945840,3500,3500,3500,3500,0
|
|
20240419,182000,1030945840,3500,3500,3500,3500,0
|
|
20240419,181900,1030945840,3500,3500,3500,3500,0
|
|
20240419,181800,1030945840,3500,3500,3500,3500,0
|
|
20240419,181700,1030945840,3500,3500,3500,3500,0
|
|
20240419,181600,1030945840,3500,3500,3500,3500,0
|
|
20240419,181500,1030945840,3500,3500,3500,3500,0
|
|
20240419,181400,1030945840,3500,3500,3500,3500,0
|
|
20240419,181300,1030945840,3500,3500,3500,3500,0
|
|
20240419,181200,1030945840,3500,3500,3500,3500,0
|
|
20240419,181100,1030945840,3500,3500,3500,3500,0
|
|
20240419,181000,1030945840,3500,3500,3500,3500,0
|
|
20240419,180900,1030945840,3500,3500,3500,3500,0
|
|
20240419,180800,1030945840,3500,3500,3500,3500,0
|
|
20240419,180700,1030945840,3500,3500,3500,3500,0
|
|
20240419,180600,1030945840,3500,3500,3500,3500,0
|
|
20240419,180500,1030945840,3500,3500,3500,3500,4918
|
|
20240419,180400,1030945840,3500,3500,3500,3500,0
|
|
20240419,180300,1030945840,3500,3500,3500,3500,0
|
|
20240419,180200,1030945840,3500,3500,3500,3500,0
|
|
20240419,180100,1030945840,3500,3500,3500,3500,0
|
|
20240419,180000,1030945840,3500,3500,3500,3500,0
|
|
20240419,175900,1030945840,3500,3500,3500,3500,0
|
|
20240419,175800,1030945840,3500,3500,3500,3500,0
|
|
20240419,175700,1030945840,3500,3500,3500,3500,0
|
|
20240419,175600,1030945840,3500,3500,3500,3500,0
|
|
20240419,175500,1030945840,3500,3500,3500,3500,0
|
|
20240419,175400,1030945840,3500,3500,3500,3500,0
|
|
20240419,175300,1030945840,3500,3500,3500,3500,0
|
|
20240419,175200,1030945840,3500,3500,3500,3500,0
|
|
20240419,175100,1030945840,3500,3500,3500,3500,0
|
|
20240419,175000,1030945840,3500,3500,3500,3500,0
|
|
20240419,174900,1030945840,3500,3500,3500,3500,0
|
|
20240419,174800,1030945840,3500,3500,3500,3500,0
|
|
20240419,174700,1030945840,3500,3500,3500,3500,0
|
|
20240419,174600,1030945840,3500,3500,3500,3500,0
|
|
20240419,174500,1030945840,3500,3500,3500,3500,0
|
|
20240419,174400,1030945840,3500,3500,3500,3500,0
|
|
20240419,174300,1030945840,3500,3500,3500,3500,0
|
|
20240419,174200,1030945840,3500,3500,3500,3500,0
|
|
20240419,174100,1030945840,3500,3500,3500,3500,0
|
|
20240419,174000,1030945840,3500,3500,3500,3500,0
|
|
20240419,173900,1030945840,3500,3500,3500,3500,0
|
|
20240419,173800,1030945840,3500,3500,3500,3500,0
|
|
20240419,173700,1030945840,3500,3500,3500,3500,0
|
|
20240419,173600,1030945840,3500,3500,3500,3500,0
|
|
20240419,173500,1030945840,3500,3500,3500,3500,4918
|
|
20240419,173400,1030945840,3500,3500,3500,3500,0
|
|
20240419,173300,1030945840,3500,3500,3500,3500,0
|
|
20240419,173200,1030945840,3500,3500,3500,3500,0
|
|
20240419,173100,1030945840,3500,3500,3500,3500,0
|
|
20240419,173000,1030945840,3500,3500,3500,3500,0
|
|
20240419,172900,1030945840,3500,3500,3500,3500,0
|
|
20240419,172800,1030945840,3500,3500,3500,3500,0
|
|
20240419,172700,1030945840,3500,3500,3500,3500,0
|
|
20240419,172600,1030945840,3500,3500,3500,3500,0
|
|
20240419,172500,1030945840,3500,3500,3500,3500,0
|
|
20240419,172400,1030945840,3500,3500,3500,3500,0
|
|
20240419,172300,1030945840,3500,3500,3500,3500,0
|
|
20240419,172200,1030945840,3500,3500,3500,3500,0
|
|
20240419,172100,1030945840,3500,3500,3500,3500,0
|
|
20240419,172000,1030945840,3500,3500,3500,3500,0
|
|
20240419,171900,1030945840,3500,3500,3500,3500,0
|
|
20240419,171800,1030945840,3500,3500,3500,3500,0
|
|
20240419,171700,1030945840,3500,3500,3500,3500,0
|
|
20240419,171600,1030945840,3500,3500,3500,3500,0
|
|
20240419,171500,1030945840,3500,3500,3500,3500,0
|
|
20240419,171400,1030945840,3500,3500,3500,3500,0
|
|
20240419,171300,1030945840,3500,3500,3500,3500,0
|
|
20240419,171200,1030945840,3500,3500,3500,3500,0
|
|
20240419,171100,1030945840,3500,3500,3500,3500,0
|
|
20240419,171000,1030945840,3500,3500,3500,3500,0
|
|
20240419,170900,1030945840,3500,3500,3500,3500,0
|
|
20240419,170800,1030945840,3500,3500,3500,3500,0
|
|
20240419,170700,1030945840,3500,3500,3500,3500,0
|
|
20240419,170600,1030945840,3500,3500,3500,3500,0
|
|
20240419,170500,1030945840,3500,3500,3500,3500,4918
|
|
20240419,170400,1030945840,3500,3500,3500,3500,0
|
|
20240419,170300,1030945840,3500,3500,3500,3500,0
|
|
20240419,170200,1030945840,3500,3500,3500,3500,0
|
|
20240419,170100,1030945840,3500,3500,3500,3500,0
|
|
20240419,170000,1030945840,3500,3500,3500,3500,0
|
|
20240419,165900,1030945840,3500,3500,3500,3500,0
|
|
20240419,165800,1030945840,3500,3500,3500,3500,0
|
|
20240419,165700,1030945840,3500,3500,3500,3500,0
|
|
20240419,165600,1030945840,3500,3500,3500,3500,0
|
|
20240419,165500,1030945840,3500,3500,3500,3500,0
|
|
20240419,165400,1030945840,3500,3500,3500,3500,0
|
|
20240419,165300,1030945840,3500,3500,3500,3500,0
|
|
20240419,165200,1030945840,3500,3500,3500,3500,0
|
|
20240419,165100,1030945840,3500,3500,3500,3500,0
|
|
20240419,165000,1030945840,3500,3500,3500,3500,0
|
|
20240419,164900,1030945840,3500,3500,3500,3500,0
|
|
20240419,164800,1030945840,3500,3500,3500,3500,0
|
|
20240419,164700,1030945840,3500,3500,3500,3500,0
|
|
20240419,164600,1030945840,3500,3500,3500,3500,0
|
|
20240419,164500,1030945840,3500,3500,3500,3500,0
|
|
20240419,164400,1030945840,3500,3500,3500,3500,0
|
|
20240419,164300,1030945840,3500,3500,3500,3500,0
|
|
20240419,164200,1030945840,3500,3500,3500,3500,0
|
|
20240419,164100,1030945840,3500,3500,3500,3500,0
|
|
20240419,164000,1030945840,3500,3500,3500,3500,0
|
|
20240419,163900,1030945840,3500,3500,3500,3500,0
|
|
20240419,163800,1030945840,3500,3500,3500,3500,0
|
|
20240419,163700,1030945840,3500,3500,3500,3500,0
|
|
20240419,163600,1030945840,3500,3500,3500,3500,0
|
|
20240419,163500,1030945840,3500,3500,3500,3500,4918
|
|
20240419,163400,1030945840,3500,3500,3500,3500,0
|
|
20240419,163300,1030945840,3500,3500,3500,3500,0
|
|
20240419,163200,1030945840,3500,3500,3500,3500,0
|
|
20240419,163100,1030945840,3500,3500,3500,3500,0
|
|
20240419,163000,1030945840,3500,3500,3500,3500,0
|
|
20240419,162900,1030945840,3500,3500,3500,3500,0
|
|
20240419,162800,1030945840,3500,3500,3500,3500,0
|
|
20240419,162700,1030945840,3500,3500,3500,3500,0
|
|
20240419,162600,1030945840,3500,3500,3500,3500,0
|
|
20240419,162500,1030945840,3500,3500,3500,3500,0
|
|
20240419,162400,1030945840,3500,3500,3500,3500,0
|
|
20240419,162300,1030945840,3500,3500,3500,3500,0
|
|
20240419,162200,1030945840,3500,3500,3500,3500,0
|
|
20240419,162100,1030945840,3500,3500,3500,3500,0
|
|
20240419,162000,1030945840,3500,3500,3500,3500,0
|
|
20240419,161900,1030945840,3500,3500,3500,3500,0
|
|
20240419,161800,1030945840,3500,3500,3500,3500,0
|
|
20240419,161700,1030945840,3500,3500,3500,3500,0
|
|
20240419,161600,1030945840,3500,3500,3500,3500,0
|
|
20240419,161500,1030945840,3500,3500,3500,3500,0
|
|
20240419,161400,1030945840,3500,3500,3500,3500,0
|
|
20240419,161300,1030945840,3500,3500,3500,3500,0
|
|
20240419,161200,1030945840,3500,3500,3500,3500,0
|
|
20240419,161100,1030945840,3500,3500,3500,3500,0
|
|
20240419,161000,1030945840,3500,3500,3500,3500,0
|
|
20240419,160900,1030945840,3500,3500,3500,3500,0
|
|
20240419,160800,1030945840,3500,3500,3500,3500,0
|
|
20240419,160700,1030945840,3500,3500,3500,3500,0
|
|
20240419,160600,1030945840,3500,3500,3500,3500,0
|
|
20240419,160500,1030945840,3500,3500,3500,3500,4918
|
|
20240419,160400,1030945840,3500,3500,3500,3500,0
|
|
20240419,160300,1030945840,3500,3500,3500,3500,0
|
|
20240419,160200,1030945840,3500,3500,3500,3500,0
|
|
20240419,160100,1030945840,3500,3500,3500,3500,0
|
|
20240419,160000,1030945840,3500,3500,3500,3500,0
|
|
20240419,155900,1030945840,3500,3500,3500,3500,0
|
|
20240419,155800,1030945840,3500,3500,3500,3500,0
|
|
20240419,155700,1030945840,3500,3500,3500,3500,0
|
|
20240419,155600,1030945840,3500,3500,3500,3500,0
|
|
20240419,155500,1030945840,3500,3500,3500,3500,0
|
|
20240419,155400,1030945840,3500,3500,3500,3500,0
|
|
20240419,155300,1030945840,3500,3500,3500,3500,0
|
|
20240419,155200,1030945840,3500,3500,3500,3500,0
|
|
20240419,155100,1030945840,3500,3500,3500,3500,0
|
|
20240419,155000,1030945840,3500,3500,3500,3500,0
|
|
20240419,154900,1030945840,3500,3500,3500,3500,0
|
|
20240419,154800,1030945840,3500,3500,3500,3500,0
|
|
20240419,154700,1030945840,3500,3500,3500,3500,0
|
|
20240419,154600,1030945840,3500,3500,3500,3500,0
|
|
20240419,154500,1030945840,3500,3500,3500,3500,0
|
|
20240419,154400,1030945840,3500,3500,3500,3500,0
|
|
20240419,154300,1030945840,3500,3500,3500,3500,0
|
|
20240419,154200,1030945840,3500,3500,3500,3500,0
|
|
20240419,154100,1030945840,3500,3500,3500,3500,0
|
|
20240419,154000,1030945840,3500,3500,3500,3500,0
|
|
20240419,153900,1030945840,3500,3500,3500,3500,0
|
|
20240419,153800,1030945840,3500,3500,3500,3500,0
|
|
20240419,153700,1030945840,3500,3500,3500,3500,0
|
|
20240419,153600,1030945840,3500,3500,3500,3500,0
|
|
20240419,153500,1030945840,3500,3500,3500,3500,4918
|
|
20240419,153400,1030945840,3500,3500,3500,3500,0
|
|
20240419,153300,1030945840,3500,3500,3500,3500,0
|
|
20240419,153200,1030945840,3500,3500,3500,3500,0
|
|
20240419,153100,1030945840,3500,3500,3500,3500,0
|
|
20240419,153000,1030945840,3500,3500,3500,3500,4918
|
|
20240419,152900,1013732840,3495,3495,3495,3495,0
|
|
20240419,152800,1013732840,3495,3495,3495,3495,0
|
|
20240419,152700,1013732840,3495,3495,3495,3495,0
|
|
20240419,152600,1013732840,3495,3495,3495,3495,0
|
|
20240419,152500,1013732840,3495,3495,3495,3495,0
|
|
20240419,152400,1013732840,3495,3495,3495,3495,0
|
|
20240419,152300,1013732840,3495,3495,3495,3495,0
|
|
20240419,152200,1013732840,3495,3495,3495,3495,0
|
|
20240419,152100,1013732840,3495,3495,3495,3495,0
|
|
20240419,152000,1013732840,3495,3495,3495,3495,0
|
|
20240419,151900,1013732840,3495,3495,3500,3490,211
|
|
20240419,151800,1012996005,3495,3490,3495,3490,190
|
|
20240419,151700,1012332125,3495,3495,3495,3495,461
|
|
20240419,151600,1010720930,3495,3495,3495,3490,191
|
|
20240419,151500,1010053725,3495,3495,3495,3495,0
|
|
20240419,151400,1010053725,3495,3490,3495,3490,118
|
|
20240419,151300,1009641500,3490,3490,3490,3485,75
|
|
20240419,151200,1009379760,3490,3490,3490,3490,19
|
|
20240419,151100,1009313450,3490,3490,3490,3485,78
|
|
20240419,151000,1009041235,3485,3495,3500,3485,135
|
|
20240419,150900,1008570475,3495,3485,3500,3485,644
|
|
20240419,150800,1006320410,3490,3490,3490,3490,585
|
|
20240419,150700,1004278760,3495,3490,3495,3490,17
|
|
20240419,150600,1004219350,3490,3490,3490,3490,89
|
|
20240419,150500,1003908740,3495,3495,3495,3495,130
|
|
20240419,150400,1003454390,3490,3495,3495,3490,123
|
|
20240419,150300,1003024955,3495,3490,3495,3490,249
|
|
20240419,150200,1002154945,3495,3490,3495,3490,13
|
|
20240419,150100,1002109520,3495,3490,3495,3490,118
|
|
20240419,150000,1001697585,3495,3490,3495,3490,12
|
|
20240419,145900,1001655690,3490,3490,3495,3490,296
|
|
20240419,145800,1000622645,3485,3490,3490,3485,108
|
|
20240419,145700,1000246225,3485,3495,3500,3485,279
|
|
20240419,145600,999271380,3490,3490,3490,3490,205
|
|
20240419,145500,998555930,3495,3495,3495,3490,619
|
|
20240419,145400,996392905,3500,3500,3500,3500,10
|
|
20240419,145300,996357905,3500,3500,3500,3500,357
|
|
20240419,145200,995108405,3505,3505,3505,3505,0
|
|
20240419,145100,995108405,3505,3500,3505,3500,505
|
|
20240419,145000,993340880,3500,3510,3510,3500,1478
|
|
20240419,144900,988154125,3515,3515,3515,3515,20
|
|
20240419,144800,988083825,3515,3510,3515,3500,1024
|
|
20240419,144700,984488850,3500,3500,3500,3500,0
|
|
20240419,144600,984488850,3500,3510,3510,3500,72
|
|
20240419,144500,984236815,3510,3510,3510,3510,0
|
|
20240419,144400,984236815,3510,3510,3510,3510,2
|
|
20240419,144300,984229795,3500,3505,3505,3500,1000
|
|
20240419,144200,980729170,3510,3505,3510,3505,15
|
|
20240419,144100,980676570,3505,3505,3505,3505,0
|
|
20240419,144000,980676570,3505,3505,3505,3505,1341
|
|
20240419,143900,975976365,3505,3505,3505,3505,200
|
|
20240419,143800,975275365,3505,3510,3510,3505,24
|
|
20240419,143700,975191240,3505,3510,3510,3505,285
|
|
20240419,143600,974192290,3505,3505,3505,3505,220
|
|
20240419,143500,973421190,3505,3505,3505,3505,49
|
|
20240419,143400,973249445,3510,3510,3510,3510,210
|
|
20240419,143300,972512345,3520,3515,3520,3515,196
|
|
20240419,143200,971823400,3520,3520,3520,3520,100
|
|
20240419,143100,971471400,3520,3520,3520,3520,50
|
|
20240419,143000,971295400,3520,3515,3520,3515,4
|
|
20240419,142900,971281335,3520,3520,3520,3520,161
|
|
20240419,142800,970714615,3520,3520,3520,3520,0
|
|
20240419,142700,970714615,3520,3520,3520,3520,2005
|
|
20240419,142600,963657015,3515,3515,3515,3515,126
|
|
20240419,142500,963214125,3515,3515,3515,3515,500
|
|
20240419,142400,961456625,3515,3515,3515,3515,0
|
|
20240419,142300,961456625,3515,3515,3515,3515,98
|
|
20240419,142200,961112155,3515,3515,3515,3515,3
|
|
20240419,142100,961101610,3510,3510,3510,3510,0
|
|
20240419,142000,961101610,3510,3510,3510,3510,350
|
|
20240419,141900,959873110,3510,3510,3510,3510,0
|
|
20240419,141800,959873110,3510,3510,3510,3510,0
|
|
20240419,141700,959873110,3510,3510,3510,3510,0
|
|
20240419,141600,959873110,3510,3510,3510,3510,123
|
|
20240419,141500,959441380,3505,3510,3510,3505,20
|
|
20240419,141400,959371245,3510,3510,3510,3510,1
|
|
20240419,141300,959367735,3510,3510,3510,3510,7
|
|
20240419,141200,959343165,3515,3515,3515,3515,0
|
|
20240419,141100,959343165,3515,3510,3515,3510,242
|
|
20240419,141000,958493730,3510,3510,3510,3510,6
|
|
20240419,140900,958472670,3515,3515,3515,3515,0
|
|
20240419,140800,958472670,3515,3515,3515,3515,2
|
|
20240419,140700,958465640,3510,3510,3510,3510,64
|
|
20240419,140600,958241000,3505,3510,3510,3505,11
|
|
20240419,140500,958202395,3510,3510,3510,3510,10
|
|
20240419,140400,958167295,3510,3510,3510,3510,638
|
|
20240419,140300,955927915,3510,3510,3510,3510,0
|
|
20240419,140200,955927915,3510,3510,3510,3510,0
|
|
20240419,140100,955927915,3510,3510,3510,3510,184
|
|
20240419,140000,955282075,3515,3515,3515,3515,5
|
|
20240419,135900,955264500,3515,3515,3515,3515,0
|
|
20240419,135800,955264500,3515,3515,3515,3515,0
|
|
20240419,135700,955264500,3515,3515,3515,3515,1
|
|
20240419,135600,955260985,3515,3515,3515,3515,111
|
|
20240419,135500,954870820,3515,3515,3520,3515,502
|
|
20240419,135400,953105760,3515,3515,3515,3515,0
|
|
20240419,135300,953105760,3515,3515,3515,3515,40
|
|
20240419,135200,952965160,3520,3520,3520,3520,0
|
|
20240419,135100,952965160,3520,3510,3520,3510,1560
|
|
20240419,135000,947488400,3510,3510,3510,3510,1879
|
|
20240419,134900,940893110,3510,3505,3510,3505,454
|
|
20240419,134800,939301725,3510,3505,3510,3505,252
|
|
20240419,134700,938418460,3505,3505,3510,3505,676
|
|
20240419,134600,936049075,3510,3505,3510,3505,119
|
|
20240419,134500,935631975,3505,3510,3510,3505,534
|
|
20240419,134400,933759545,3510,3510,3510,3510,111
|
|
20240419,134300,933369935,3510,3505,3510,3505,2
|
|
20240419,134200,933362920,3515,3515,3515,3515,0
|
|
20240419,134100,933362920,3515,3515,3515,3515,0
|
|
20240419,134000,933362920,3515,3515,3515,3515,0
|
|
20240419,133900,933362920,3515,3515,3515,3515,0
|
|
20240419,133800,933362920,3515,3510,3515,3510,142
|
|
20240419,133700,932863835,3510,3510,3510,3510,5
|
|
20240419,133600,932846285,3510,3510,3510,3510,0
|
|
20240419,133500,932846285,3510,3510,3510,3510,0
|
|
20240419,133400,932846285,3510,3515,3515,3510,565
|
|
20240419,133300,930863130,3520,3520,3520,3515,37
|
|
20240419,133200,930732940,3515,3520,3525,3515,648
|
|
20240419,133100,928454355,3525,3520,3525,3520,72
|
|
20240419,133000,928200900,3520,3515,3525,3515,14
|
|
20240419,132900,928151620,3525,3515,3525,3515,2510
|
|
20240419,132800,919309900,3520,3520,3520,3520,0
|
|
20240419,132700,919309900,3520,3520,3525,3515,286
|
|
20240419,132600,918304490,3525,3520,3525,3520,1110
|
|
20240419,132500,914397275,3520,3520,3520,3520,100
|
|
20240419,132400,914045275,3520,3520,3520,3520,100
|
|
20240419,132300,913693275,3520,3515,3520,3515,1417
|
|
20240419,132200,908712510,3515,3515,3515,3515,124
|
|
20240419,132100,908276650,3515,3515,3515,3515,298
|
|
20240419,132000,907229180,3520,3520,3520,3520,1
|
|
20240419,131900,907225660,3515,3515,3515,3515,356
|
|
20240419,131800,905974320,3515,3515,3515,3515,501
|
|
20240419,131700,904213305,3515,3515,3515,3515,7
|
|
20240419,131600,904188700,3515,3515,3515,3515,0
|
|
20240419,131500,904188700,3515,3515,3515,3515,0
|
|
20240419,131400,904188700,3515,3515,3515,3515,0
|
|
20240419,131300,904188700,3515,3515,3515,3515,0
|
|
20240419,131200,904188700,3515,3510,3515,3510,275
|
|
20240419,131100,903223445,3515,3510,3515,3510,374
|
|
20240419,131000,901910695,3515,3510,3515,3510,1253
|
|
20240419,130900,897506950,3510,3510,3510,3510,371
|
|
20240419,130800,896204740,3515,3515,3515,3515,100
|
|
20240419,130700,895853240,3515,3510,3515,3510,417
|
|
20240419,130600,894388495,3510,3510,3510,3510,1139
|
|
20240419,130500,890390605,3510,3510,3510,3510,2
|
|
20240419,130400,890383585,3505,3505,3505,3505,380
|
|
20240419,130300,889051685,3505,3500,3505,3500,1010
|
|
20240419,130200,885511985,3500,3500,3500,3500,433
|
|
20240419,130100,883996485,3500,3500,3500,3500,85
|
|
20240419,130000,883698985,3500,3500,3505,3500,441
|
|
20240419,125900,882155410,3505,3505,3505,3505,1
|
|
20240419,125800,882151905,3500,3500,3500,3500,569
|
|
20240419,125700,880160405,3500,3500,3500,3500,12
|
|
20240419,125600,880118405,3495,3495,3495,3495,325
|
|
20240419,125500,878982530,3495,3485,3495,3485,78
|
|
20240419,125400,878710175,3490,3490,3495,3490,248
|
|
20240419,125300,877844650,3490,3490,3490,3490,37
|
|
20240419,125200,877715520,3485,3485,3485,3485,0
|
|
20240419,125100,877715520,3485,3485,3485,3485,300
|
|
20240419,125000,876670020,3490,3485,3490,3485,8
|
|
20240419,124900,876642130,3485,3485,3485,3485,10
|
|
20240419,124800,876607280,3485,3485,3485,3485,213
|
|
20240419,124700,875864975,3485,3485,3485,3485,643
|
|
20240419,124600,873624120,3490,3490,3490,3490,0
|
|
20240419,124500,873624120,3490,3490,3490,3490,0
|
|
20240419,124400,873624120,3490,3490,3490,3490,0
|
|
20240419,124300,873624120,3490,3490,3490,3490,69
|
|
20240419,124200,873383310,3490,3490,3490,3490,0
|
|
20240419,124100,873383310,3490,3490,3490,3490,48
|
|
20240419,124000,873215790,3490,3495,3495,3490,103
|
|
20240419,123900,872855825,3490,3490,3490,3490,0
|
|
20240419,123800,872855825,3490,3490,3490,3490,1
|
|
20240419,123700,872852335,3490,3490,3490,3490,138
|
|
20240419,123600,872370715,3495,3490,3495,3490,6
|
|
20240419,123500,872349760,3490,3490,3490,3490,0
|
|
20240419,123400,872349760,3490,3490,3490,3490,0
|
|
20240419,123300,872349760,3490,3490,3490,3490,75
|
|
20240419,123200,872088010,3495,3495,3495,3490,12
|
|
20240419,123100,872046090,3495,3495,3495,3495,8
|
|
20240419,123000,872018130,3495,3495,3495,3495,1013
|
|
20240419,122900,868477695,3490,3490,3490,3490,236
|
|
20240419,122800,867654055,3485,3485,3485,3485,0
|
|
20240419,122700,867654055,3485,3485,3485,3485,1
|
|
20240419,122600,867650570,3485,3485,3485,3485,2
|
|
20240419,122500,867643600,3490,3480,3490,3480,7465
|
|
20240419,122400,841629445,3480,3480,3480,3480,58
|
|
20240419,122300,841427605,3480,3480,3480,3480,403
|
|
20240419,122200,840025165,3475,3475,3475,3475,91
|
|
20240419,122100,839708940,3475,3475,3475,3475,313
|
|
20240419,122000,838621265,3470,3470,3470,3470,0
|
|
20240419,121900,838621265,3470,3470,3470,3470,0
|
|
20240419,121800,838621265,3470,3470,3470,3470,10
|
|
20240419,121700,838586565,3475,3470,3475,3470,1100
|
|
20240419,121600,834764740,3470,3470,3470,3470,18
|
|
20240419,121500,834702280,3470,3470,3470,3470,793
|
|
20240419,121400,831950570,3470,3470,3470,3470,1
|
|
20240419,121300,831947100,3470,3470,3470,3470,1
|
|
20240419,121200,831943630,3470,3470,3470,3470,0
|
|
20240419,121100,831943630,3470,3470,3470,3470,42
|
|
20240419,121000,831797890,3470,3465,3470,3460,3859
|
|
20240419,120900,818428910,3465,3465,3465,3465,0
|
|
20240419,120800,818428910,3465,3465,3465,3465,11
|
|
20240419,120700,818390795,3465,3460,3470,3460,3807
|
|
20240419,120600,805192260,3460,3455,3460,3455,3
|
|
20240419,120500,805181890,3455,3450,3455,3450,1187
|
|
20240419,120400,801083330,3450,3450,3455,3450,1909
|
|
20240419,120300,794494270,3450,3450,3450,3450,159
|
|
20240419,120200,793945720,3450,3450,3450,3450,2745
|
|
20240419,120100,784475470,3450,3450,3450,3440,1086
|
|
20240419,120000,780728890,3450,3440,3450,3440,515
|
|
20240419,115900,778957140,3450,3450,3450,3450,0
|
|
20240419,115800,778957140,3450,3450,3450,3450,100
|
|
20240419,115700,778612140,3450,3450,3450,3450,663
|
|
20240419,115600,776324790,3450,3450,3450,3445,1386
|
|
20240419,115500,771543590,3445,3445,3445,3445,183
|
|
20240419,115400,770913155,3450,3450,3450,3450,550
|
|
20240419,115300,769015655,3450,3450,3450,3450,740
|
|
20240419,115200,766462655,3450,3450,3450,3450,1067
|
|
20240419,115100,762781505,3450,3440,3450,3440,1548
|
|
20240419,115000,757450945,3450,3440,3455,3435,6462
|
|
20240419,114900,735162450,3430,3450,3450,3430,2057
|
|
20240419,114800,728100160,3450,3440,3450,3430,4610
|
|
20240419,114700,712275465,3450,3450,3450,3450,0
|
|
20240419,114600,712275465,3450,3450,3450,3450,1
|
|
20240419,114500,712272015,3430,3430,3430,3430,0
|
|
20240419,114400,712272015,3430,3445,3445,3430,8672
|
|
20240419,114300,682441090,3445,3450,3450,3445,426
|
|
20240419,114200,680971975,3460,3460,3460,3460,0
|
|
20240419,114100,680971975,3460,3460,3460,3460,152
|
|
20240419,114000,680446055,3460,3460,3460,3445,350
|
|
20240419,113900,679239050,3460,3450,3460,3450,1146
|
|
20240419,113800,675281655,3450,3450,3450,3450,105
|
|
20240419,113700,674919405,3450,3450,3450,3450,131
|
|
20240419,113600,674467455,3455,3450,3455,3450,28
|
|
20240419,113500,674370850,3450,3450,3455,3450,1086
|
|
20240419,113400,670624140,3450,3450,3450,3450,151
|
|
20240419,113300,670103190,3450,3460,3460,3450,7324
|
|
20240419,113200,644824685,3460,3460,3460,3460,152
|
|
20240419,113100,644298765,3455,3460,3460,3455,259
|
|
20240419,113000,643403820,3460,3465,3465,3460,2307
|
|
20240419,112900,635420550,3465,3465,3465,3465,84
|
|
20240419,112800,635129490,3465,3465,3465,3465,2
|
|
20240419,112700,635122560,3465,3470,3470,3465,480
|
|
20240419,112600,633457185,3460,3460,3460,3460,0
|
|
20240419,112500,633457185,3460,3465,3470,3460,516
|
|
20240419,112400,631668815,3455,3455,3455,3455,583
|
|
20240419,112300,629654550,3455,3455,3455,3455,0
|
|
20240419,112200,629654550,3455,3460,3460,3455,1300
|
|
20240419,112100,625161550,3470,3450,3470,3440,1243
|
|
20240419,112000,620866060,3435,3435,3435,3435,0
|
|
20240419,111900,620866060,3435,3445,3455,3430,25683
|
|
20240419,111800,532630000,3445,3455,3455,3445,13984
|
|
20240419,111700,484386805,3455,3455,3455,3455,100
|
|
20240419,111600,484041305,3455,3470,3470,3455,4091
|
|
20240419,111500,469882255,3470,3475,3475,3470,4362
|
|
20240419,111400,454741560,3475,3480,3480,3475,1950
|
|
20240419,111300,447964300,3475,3480,3480,3475,1047
|
|
20240419,111200,444323615,3480,3490,3490,3480,1143
|
|
20240419,111100,440344220,3490,3485,3490,3485,1012
|
|
20240419,111000,436817380,3485,3485,3485,3485,10
|
|
20240419,110900,436782530,3485,3485,3485,3485,33
|
|
20240419,110800,436667525,3485,3480,3485,3480,6155
|
|
20240419,110700,415230900,3485,3495,3495,3485,4460
|
|
20240419,110600,399670570,3495,3500,3500,3495,5668
|
|
20240419,110500,379837500,3500,3505,3505,3500,857
|
|
20240419,110400,376836535,3505,3505,3505,3505,1806
|
|
20240419,110300,370506505,3505,3500,3505,3500,3684
|
|
20240419,110200,357611420,3500,3515,3515,3500,2069
|
|
20240419,110100,350359300,3510,3510,3510,3510,0
|
|
20240419,110000,350359300,3510,3510,3510,3510,100
|
|
20240419,105900,350008300,3520,3520,3520,3520,1
|
|
20240419,105800,350004780,3510,3520,3520,3510,5070
|
|
20240419,105700,332158830,3510,3510,3510,3510,19
|
|
20240419,105600,332092140,3505,3500,3505,3500,7093
|
|
20240419,105500,307262180,3505,3515,3515,3505,863
|
|
20240419,105400,304234995,3520,3520,3520,3520,510
|
|
20240419,105300,302439795,3520,3520,3520,3520,0
|
|
20240419,105200,302439795,3520,3520,3520,3520,0
|
|
20240419,105100,302439795,3520,3520,3520,3520,30
|
|
20240419,105000,302334195,3520,3520,3520,3520,11
|
|
20240419,104900,302295475,3520,3520,3520,3520,2
|
|
20240419,104800,302288435,3520,3515,3520,3515,5
|
|
20240419,104700,302270840,3515,3515,3515,3510,1140
|
|
20240419,104600,298268240,3515,3515,3515,3515,1
|
|
20240419,104500,298264725,3515,3515,3515,3515,1
|
|
20240419,104400,298261210,3515,3515,3515,3515,36
|
|
20240419,104300,298134670,3515,3515,3515,3515,64
|
|
20240419,104200,297909710,3520,3520,3520,3520,0
|
|
20240419,104100,297909710,3520,3505,3520,3500,1560
|
|
20240419,104000,292446480,3505,3510,3510,3505,2744
|
|
20240419,103900,282828670,3505,3505,3505,3505,802
|
|
20240419,103800,280017660,3505,3505,3505,3505,734
|
|
20240419,103700,277444990,3510,3510,3510,3510,312
|
|
20240419,103600,276349870,3510,3510,3510,3510,860
|
|
20240419,103500,273331270,3505,3505,3505,3505,723
|
|
20240419,103400,270797155,3510,3510,3510,3505,2043
|
|
20240419,103300,263632485,3505,3520,3520,3505,10038
|
|
20240419,103200,228369195,3520,3520,3520,3520,0
|
|
20240419,103100,228369195,3520,3520,3520,3520,2488
|
|
20240419,103000,219611435,3535,3525,3535,3525,807
|
|
20240419,102900,216766700,3535,3535,3535,3525,1150
|
|
20240419,102800,212707425,3525,3530,3535,3525,2733
|
|
20240419,102700,203064410,3530,3530,3530,3530,1198
|
|
20240419,102600,198835470,3530,3530,3530,3530,1392
|
|
20240419,102500,193921710,3540,3540,3540,3540,7
|
|
20240419,102400,193896930,3530,3540,3540,3530,2390
|
|
20240419,102300,185448775,3540,3535,3540,3535,164
|
|
20240419,102200,184869025,3530,3530,3530,3530,58
|
|
20240419,102100,184664285,3535,3535,3535,3535,943
|
|
20240419,102000,181330780,3535,3535,3535,3535,2391
|
|
20240419,101900,172878595,3535,3540,3540,3535,1300
|
|
20240419,101800,168281595,3540,3540,3540,3540,0
|
|
20240419,101700,168281595,3540,3540,3540,3540,576
|
|
20240419,101600,166242555,3535,3545,3545,3535,1434
|
|
20240419,101500,161173335,3540,3540,3540,3540,1484
|
|
20240419,101400,155919975,3540,3540,3540,3540,0
|
|
20240419,101300,155919975,3540,3540,3540,3540,0
|
|
20240419,101200,155919975,3540,3540,3540,3540,0
|
|
20240419,101100,155919975,3540,3540,3540,3540,753
|
|
20240419,101000,153254355,3540,3540,3540,3540,659
|
|
20240419,100900,150921495,3540,3540,3540,3540,57
|
|
20240419,100800,150719715,3540,3540,3540,3540,500
|
|
20240419,100700,148949715,3550,3550,3550,3550,0
|
|
20240419,100600,148949715,3550,3550,3550,3550,11
|
|
20240419,100500,148910665,3550,3550,3550,3550,4
|
|
20240419,100400,148896465,3550,3550,3550,3550,0
|
|
20240419,100300,148896465,3550,3540,3550,3540,2006
|
|
20240419,100200,141775215,3540,3540,3540,3540,98
|
|
20240419,100100,141428295,3550,3550,3550,3550,136
|
|
20240419,100000,140945495,3550,3545,3550,3545,1581
|
|
20240419,095900,135335030,3550,3550,3550,3550,216
|
|
20240419,095800,134568230,3540,3540,3550,3540,1727
|
|
20240419,095700,128454640,3545,3545,3545,3545,1152
|
|
20240419,095600,124370800,3550,3550,3550,3550,5
|
|
20240419,095500,124353050,3550,3545,3550,3540,326
|
|
20240419,095400,123197380,3545,3545,3545,3545,7
|
|
20240419,095300,123172565,3550,3550,3550,3550,0
|
|
20240419,095200,123172565,3550,3550,3550,3550,0
|
|
20240419,095100,123172565,3550,3550,3550,3550,26
|
|
20240419,095000,123080265,3545,3550,3550,3545,14
|
|
20240419,094900,123030630,3550,3550,3550,3550,0
|
|
20240419,094800,123030630,3550,3550,3550,3550,0
|
|
20240419,094700,123030630,3550,3550,3550,3550,704
|
|
20240419,094600,120531430,3550,3550,3550,3550,10
|
|
20240419,094500,120495930,3550,3550,3550,3550,25
|
|
20240419,094400,120407180,3550,3550,3550,3550,0
|
|
20240419,094300,120407180,3550,3550,3550,3550,80
|
|
20240419,094200,120123180,3550,3550,3550,3550,1000
|
|
20240419,094100,116573180,3550,3550,3550,3550,500
|
|
20240419,094000,114798180,3550,3550,3550,3550,10
|
|
20240419,093900,114762680,3540,3545,3545,3540,1705
|
|
20240419,093800,108722600,3545,3545,3545,3545,103
|
|
20240419,093700,108357465,3545,3550,3550,3545,16
|
|
20240419,093600,108300735,3545,3545,3545,3545,200
|
|
20240419,093500,107591735,3545,3545,3545,3545,0
|
|
20240419,093400,107591735,3545,3545,3545,3545,103
|
|
20240419,093300,107226600,3545,3545,3545,3545,174
|
|
20240419,093200,106609770,3545,3545,3545,3545,70
|
|
20240419,093100,106361620,3535,3535,3535,3535,0
|
|
20240419,093000,106361620,3535,3550,3550,3535,2884
|
|
20240419,092900,96145700,3545,3550,3550,3545,74
|
|
20240419,092800,95883355,3550,3550,3550,3545,1080
|
|
20240419,092700,92049685,3550,3550,3550,3550,586
|
|
20240419,092600,89969385,3550,3550,3550,3550,300
|
|
20240419,092500,88904385,3550,3550,3550,3550,0
|
|
20240419,092400,88904385,3550,3550,3550,3550,0
|
|
20240419,092300,88904385,3550,3550,3550,3550,3262
|
|
20240419,092200,77324285,3555,3555,3555,3555,1365
|
|
20240419,092100,72471710,3560,3560,3560,3560,1
|
|
20240419,092000,72468150,3560,3560,3560,3560,100
|
|
20240419,091900,72112150,3555,3555,3555,3555,0
|
|
20240419,091800,72112150,3555,3560,3560,3555,383
|
|
20240419,091700,70748745,3560,3555,3560,3555,396
|
|
20240419,091600,69340555,3555,3565,3565,3555,595
|
|
20240419,091500,67222420,3565,3565,3565,3565,0
|
|
20240419,091400,67222420,3565,3565,3565,3565,5
|
|
20240419,091300,67204595,3565,3565,3565,3565,1000
|
|
20240419,091200,63639595,3565,3565,3565,3565,0
|
|
20240419,091100,63639595,3565,3565,3565,3565,1
|
|
20240419,091000,63636030,3555,3560,3565,3555,2079
|
|
20240419,090900,56236200,3560,3565,3565,3560,914
|
|
20240419,090800,52981360,3560,3570,3570,3560,304
|
|
20240419,090700,51899110,3570,3560,3570,3560,584
|
|
20240419,090600,49820060,3570,3570,3570,3565,1265
|
|
20240419,090500,45306305,3575,3575,3575,3575,30
|
|
20240419,090400,45199055,3580,3580,3580,3575,205
|
|
20240419,090300,44466025,3580,3575,3580,3575,135
|
|
20240419,090200,43983170,3575,3575,3575,3570,800
|
|
20240419,090100,41125815,3580,3580,3585,3570,722
|
|
20240419,090000,38542645,3595,3585,3615,3585,10751
|