631 lines
31 KiB
CSV
631 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240419,192800,5935374220,2750,2750,2750,2750,17117
|
|
20240419,192700,5935374220,2750,2750,2750,2750,0
|
|
20240419,192600,5935374220,2750,2750,2750,2750,0
|
|
20240419,192500,5935374220,2750,2750,2750,2750,0
|
|
20240419,192400,5935374220,2750,2750,2750,2750,0
|
|
20240419,192300,5935374220,2750,2750,2750,2750,0
|
|
20240419,192200,5935374220,2750,2750,2750,2750,0
|
|
20240419,192100,5935374220,2750,2750,2750,2750,0
|
|
20240419,192000,5935374220,2750,2750,2750,2750,0
|
|
20240419,191900,5935374220,2750,2750,2750,2750,0
|
|
20240419,191800,5935374220,2750,2750,2750,2750,0
|
|
20240419,191700,5935374220,2750,2750,2750,2750,0
|
|
20240419,191600,5935374220,2750,2750,2750,2750,0
|
|
20240419,191500,5935374220,2750,2750,2750,2750,0
|
|
20240419,191400,5935374220,2750,2750,2750,2750,0
|
|
20240419,191300,5935374220,2750,2750,2750,2750,0
|
|
20240419,191200,5935374220,2750,2750,2750,2750,0
|
|
20240419,191100,5935374220,2750,2750,2750,2750,0
|
|
20240419,191000,5935374220,2750,2750,2750,2750,0
|
|
20240419,190900,5935374220,2750,2750,2750,2750,0
|
|
20240419,190800,5935374220,2750,2750,2750,2750,0
|
|
20240419,190700,5935374220,2750,2750,2750,2750,0
|
|
20240419,190600,5935374220,2750,2750,2750,2750,0
|
|
20240419,190500,5935374220,2750,2750,2750,2750,0
|
|
20240419,190400,5935374220,2750,2750,2750,2750,0
|
|
20240419,190300,5935374220,2750,2750,2750,2750,0
|
|
20240419,190200,5935374220,2750,2750,2750,2750,0
|
|
20240419,190100,5935374220,2750,2750,2750,2750,0
|
|
20240419,190000,5935374220,2750,2750,2750,2750,0
|
|
20240419,185900,5935374220,2750,2750,2750,2750,0
|
|
20240419,185800,5935374220,2750,2750,2750,2750,17117
|
|
20240419,185700,5935374220,2750,2750,2750,2750,0
|
|
20240419,185600,5935374220,2750,2750,2750,2750,0
|
|
20240419,185500,5935374220,2750,2750,2750,2750,0
|
|
20240419,185400,5935374220,2750,2750,2750,2750,0
|
|
20240419,185300,5935374220,2750,2750,2750,2750,0
|
|
20240419,185200,5935374220,2750,2750,2750,2750,0
|
|
20240419,185100,5935374220,2750,2750,2750,2750,0
|
|
20240419,185000,5935374220,2750,2750,2750,2750,0
|
|
20240419,184900,5935374220,2750,2750,2750,2750,0
|
|
20240419,184800,5935374220,2750,2750,2750,2750,0
|
|
20240419,184700,5935374220,2750,2750,2750,2750,0
|
|
20240419,184600,5935374220,2750,2750,2750,2750,0
|
|
20240419,184500,5935374220,2750,2750,2750,2750,0
|
|
20240419,184400,5935374220,2750,2750,2750,2750,0
|
|
20240419,184300,5935374220,2750,2750,2750,2750,0
|
|
20240419,184200,5935374220,2750,2750,2750,2750,0
|
|
20240419,184100,5935374220,2750,2750,2750,2750,0
|
|
20240419,184000,5935374220,2750,2750,2750,2750,0
|
|
20240419,183900,5935374220,2750,2750,2750,2750,0
|
|
20240419,183800,5935374220,2750,2750,2750,2750,0
|
|
20240419,183700,5935374220,2750,2750,2750,2750,0
|
|
20240419,183600,5935374220,2750,2750,2750,2750,0
|
|
20240419,183500,5935374220,2750,2750,2750,2750,0
|
|
20240419,183400,5935374220,2750,2750,2750,2750,0
|
|
20240419,183300,5935374220,2750,2750,2750,2750,0
|
|
20240419,183200,5935374220,2750,2750,2750,2750,0
|
|
20240419,183100,5935374220,2750,2750,2750,2750,0
|
|
20240419,183000,5935374220,2750,2750,2750,2750,0
|
|
20240419,182900,5935374220,2750,2750,2750,2750,0
|
|
20240419,182800,5935374220,2750,2750,2750,2750,17117
|
|
20240419,182700,5935374220,2750,2750,2750,2750,0
|
|
20240419,182600,5935374220,2750,2750,2750,2750,0
|
|
20240419,182500,5935374220,2750,2750,2750,2750,0
|
|
20240419,182400,5935374220,2750,2750,2750,2750,0
|
|
20240419,182300,5935374220,2750,2750,2750,2750,0
|
|
20240419,182200,5935374220,2750,2750,2750,2750,0
|
|
20240419,182100,5935374220,2750,2750,2750,2750,0
|
|
20240419,182000,5935374220,2750,2750,2750,2750,0
|
|
20240419,181900,5935374220,2750,2750,2750,2750,0
|
|
20240419,181800,5935374220,2750,2750,2750,2750,0
|
|
20240419,181700,5935374220,2750,2750,2750,2750,0
|
|
20240419,181600,5935374220,2750,2750,2750,2750,0
|
|
20240419,181500,5935374220,2750,2750,2750,2750,0
|
|
20240419,181400,5935374220,2750,2750,2750,2750,0
|
|
20240419,181300,5935374220,2750,2750,2750,2750,0
|
|
20240419,181200,5935374220,2750,2750,2750,2750,0
|
|
20240419,181100,5935374220,2750,2750,2750,2750,0
|
|
20240419,181000,5935374220,2750,2750,2750,2750,0
|
|
20240419,180900,5935374220,2750,2750,2750,2750,0
|
|
20240419,180800,5935374220,2750,2750,2750,2750,0
|
|
20240419,180700,5935374220,2750,2750,2750,2750,0
|
|
20240419,180600,5935374220,2750,2750,2750,2750,0
|
|
20240419,180500,5935374220,2750,2750,2750,2750,0
|
|
20240419,180400,5935374220,2750,2750,2750,2750,0
|
|
20240419,180300,5935374220,2750,2750,2750,2750,0
|
|
20240419,180200,5935374220,2750,2750,2750,2750,0
|
|
20240419,180100,5935374220,2750,2750,2750,2750,0
|
|
20240419,180000,5935374220,2750,2750,2750,2750,0
|
|
20240419,175900,5935374220,2750,2750,2750,2750,0
|
|
20240419,175800,5935374220,2750,2750,2750,2750,17117
|
|
20240419,175700,5935374220,2750,2750,2750,2750,0
|
|
20240419,175600,5935374220,2750,2750,2750,2750,0
|
|
20240419,175500,5935374220,2750,2750,2750,2750,0
|
|
20240419,175400,5935374220,2750,2750,2750,2750,0
|
|
20240419,175300,5935374220,2750,2750,2750,2750,0
|
|
20240419,175200,5935374220,2750,2750,2750,2750,0
|
|
20240419,175100,5935374220,2750,2750,2750,2750,0
|
|
20240419,175000,5935374220,2750,2750,2750,2750,0
|
|
20240419,174900,5935374220,2750,2750,2750,2750,0
|
|
20240419,174800,5935374220,2750,2750,2750,2750,0
|
|
20240419,174700,5935374220,2750,2750,2750,2750,0
|
|
20240419,174600,5935374220,2750,2750,2750,2750,0
|
|
20240419,174500,5935374220,2750,2750,2750,2750,0
|
|
20240419,174400,5935374220,2750,2750,2750,2750,0
|
|
20240419,174300,5935374220,2750,2750,2750,2750,0
|
|
20240419,174200,5935374220,2750,2750,2750,2750,0
|
|
20240419,174100,5935374220,2750,2750,2750,2750,0
|
|
20240419,174000,5935374220,2750,2750,2750,2750,0
|
|
20240419,173900,5935374220,2750,2750,2750,2750,0
|
|
20240419,173800,5935374220,2750,2750,2750,2750,0
|
|
20240419,173700,5935374220,2750,2750,2750,2750,0
|
|
20240419,173600,5935374220,2750,2750,2750,2750,0
|
|
20240419,173500,5935374220,2750,2750,2750,2750,0
|
|
20240419,173400,5935374220,2750,2750,2750,2750,0
|
|
20240419,173300,5935374220,2750,2750,2750,2750,0
|
|
20240419,173200,5935374220,2750,2750,2750,2750,0
|
|
20240419,173100,5935374220,2750,2750,2750,2750,0
|
|
20240419,173000,5935374220,2750,2750,2750,2750,0
|
|
20240419,172900,5935374220,2750,2750,2750,2750,0
|
|
20240419,172800,5935374220,2750,2750,2750,2750,17117
|
|
20240419,172700,5935374220,2750,2750,2750,2750,0
|
|
20240419,172600,5935374220,2750,2750,2750,2750,0
|
|
20240419,172500,5935374220,2750,2750,2750,2750,0
|
|
20240419,172400,5935374220,2750,2750,2750,2750,0
|
|
20240419,172300,5935374220,2750,2750,2750,2750,0
|
|
20240419,172200,5935374220,2750,2750,2750,2750,0
|
|
20240419,172100,5935374220,2750,2750,2750,2750,0
|
|
20240419,172000,5935374220,2750,2750,2750,2750,0
|
|
20240419,171900,5935374220,2750,2750,2750,2750,0
|
|
20240419,171800,5935374220,2750,2750,2750,2750,0
|
|
20240419,171700,5935374220,2750,2750,2750,2750,0
|
|
20240419,171600,5935374220,2750,2750,2750,2750,0
|
|
20240419,171500,5935374220,2750,2750,2750,2750,0
|
|
20240419,171400,5935374220,2750,2750,2750,2750,0
|
|
20240419,171300,5935374220,2750,2750,2750,2750,0
|
|
20240419,171200,5935374220,2750,2750,2750,2750,0
|
|
20240419,171100,5935374220,2750,2750,2750,2750,0
|
|
20240419,171000,5935374220,2750,2750,2750,2750,0
|
|
20240419,170900,5935374220,2750,2750,2750,2750,0
|
|
20240419,170800,5935374220,2750,2750,2750,2750,0
|
|
20240419,170700,5935374220,2750,2750,2750,2750,0
|
|
20240419,170600,5935374220,2750,2750,2750,2750,0
|
|
20240419,170500,5935374220,2750,2750,2750,2750,0
|
|
20240419,170400,5935374220,2750,2750,2750,2750,0
|
|
20240419,170300,5935374220,2750,2750,2750,2750,0
|
|
20240419,170200,5935374220,2750,2750,2750,2750,0
|
|
20240419,170100,5935374220,2750,2750,2750,2750,0
|
|
20240419,170000,5935374220,2750,2750,2750,2750,0
|
|
20240419,165900,5935374220,2750,2750,2750,2750,0
|
|
20240419,165800,5935374220,2750,2750,2750,2750,17117
|
|
20240419,165700,5935374220,2750,2750,2750,2750,0
|
|
20240419,165600,5935374220,2750,2750,2750,2750,0
|
|
20240419,165500,5935374220,2750,2750,2750,2750,0
|
|
20240419,165400,5935374220,2750,2750,2750,2750,0
|
|
20240419,165300,5935374220,2750,2750,2750,2750,0
|
|
20240419,165200,5935374220,2750,2750,2750,2750,0
|
|
20240419,165100,5935374220,2750,2750,2750,2750,0
|
|
20240419,165000,5935374220,2750,2750,2750,2750,0
|
|
20240419,164900,5935374220,2750,2750,2750,2750,0
|
|
20240419,164800,5935374220,2750,2750,2750,2750,0
|
|
20240419,164700,5935374220,2750,2750,2750,2750,0
|
|
20240419,164600,5935374220,2750,2750,2750,2750,0
|
|
20240419,164500,5935374220,2750,2750,2750,2750,0
|
|
20240419,164400,5935374220,2750,2750,2750,2750,0
|
|
20240419,164300,5935374220,2750,2750,2750,2750,0
|
|
20240419,164200,5935374220,2750,2750,2750,2750,0
|
|
20240419,164100,5935374220,2750,2750,2750,2750,0
|
|
20240419,164000,5935374220,2750,2750,2750,2750,0
|
|
20240419,163900,5935374220,2750,2750,2750,2750,0
|
|
20240419,163800,5935374220,2750,2750,2750,2750,0
|
|
20240419,163700,5935374220,2750,2750,2750,2750,0
|
|
20240419,163600,5935374220,2750,2750,2750,2750,0
|
|
20240419,163500,5935374220,2750,2750,2750,2750,0
|
|
20240419,163400,5935374220,2750,2750,2750,2750,0
|
|
20240419,163300,5935374220,2750,2750,2750,2750,0
|
|
20240419,163200,5935374220,2750,2750,2750,2750,0
|
|
20240419,163100,5935374220,2750,2750,2750,2750,0
|
|
20240419,163000,5935374220,2750,2750,2750,2750,0
|
|
20240419,162900,5935374220,2750,2750,2750,2750,0
|
|
20240419,162800,5935374220,2750,2750,2750,2750,17117
|
|
20240419,162700,5935374220,2750,2750,2750,2750,0
|
|
20240419,162600,5935374220,2750,2750,2750,2750,0
|
|
20240419,162500,5935374220,2750,2750,2750,2750,0
|
|
20240419,162400,5935374220,2750,2750,2750,2750,0
|
|
20240419,162300,5935374220,2750,2750,2750,2750,0
|
|
20240419,162200,5935374220,2750,2750,2750,2750,0
|
|
20240419,162100,5935374220,2750,2750,2750,2750,0
|
|
20240419,162000,5935374220,2750,2750,2750,2750,0
|
|
20240419,161900,5935374220,2750,2750,2750,2750,0
|
|
20240419,161800,5935374220,2750,2750,2750,2750,0
|
|
20240419,161700,5935374220,2750,2750,2750,2750,0
|
|
20240419,161600,5935374220,2750,2750,2750,2750,0
|
|
20240419,161500,5935374220,2750,2750,2750,2750,0
|
|
20240419,161400,5935374220,2750,2750,2750,2750,0
|
|
20240419,161300,5935374220,2750,2750,2750,2750,0
|
|
20240419,161200,5935374220,2750,2750,2750,2750,0
|
|
20240419,161100,5935374220,2750,2750,2750,2750,0
|
|
20240419,161000,5935374220,2750,2750,2750,2750,0
|
|
20240419,160900,5935374220,2750,2750,2750,2750,0
|
|
20240419,160800,5935374220,2750,2750,2750,2750,0
|
|
20240419,160700,5935374220,2750,2750,2750,2750,0
|
|
20240419,160600,5935374220,2750,2750,2750,2750,0
|
|
20240419,160500,5935374220,2750,2750,2750,2750,0
|
|
20240419,160400,5935374220,2750,2750,2750,2750,0
|
|
20240419,160300,5935374220,2750,2750,2750,2750,0
|
|
20240419,160200,5935374220,2750,2750,2750,2750,0
|
|
20240419,160100,5935374220,2750,2750,2750,2750,0
|
|
20240419,160000,5935374220,2750,2750,2750,2750,0
|
|
20240419,155900,5935374220,2750,2750,2750,2750,0
|
|
20240419,155800,5935374220,2750,2750,2750,2750,17117
|
|
20240419,155700,5935374220,2750,2750,2750,2750,0
|
|
20240419,155600,5935374220,2750,2750,2750,2750,0
|
|
20240419,155500,5935374220,2750,2750,2750,2750,0
|
|
20240419,155400,5935374220,2750,2750,2750,2750,0
|
|
20240419,155300,5935374220,2750,2750,2750,2750,0
|
|
20240419,155200,5935374220,2750,2750,2750,2750,0
|
|
20240419,155100,5935374220,2750,2750,2750,2750,0
|
|
20240419,155000,5935374220,2750,2750,2750,2750,0
|
|
20240419,154900,5935374220,2750,2750,2750,2750,0
|
|
20240419,154800,5935374220,2750,2750,2750,2750,0
|
|
20240419,154700,5935374220,2750,2750,2750,2750,0
|
|
20240419,154600,5935374220,2750,2750,2750,2750,0
|
|
20240419,154500,5935374220,2750,2750,2750,2750,0
|
|
20240419,154400,5935374220,2750,2750,2750,2750,0
|
|
20240419,154300,5935374220,2750,2750,2750,2750,0
|
|
20240419,154200,5935374220,2750,2750,2750,2750,0
|
|
20240419,154100,5935374220,2750,2750,2750,2750,0
|
|
20240419,154000,5935374220,2750,2750,2750,2750,0
|
|
20240419,153900,5935374220,2750,2750,2750,2750,0
|
|
20240419,153800,5935374220,2750,2750,2750,2750,0
|
|
20240419,153700,5935374220,2750,2750,2750,2750,0
|
|
20240419,153600,5935374220,2750,2750,2750,2750,0
|
|
20240419,153500,5935374220,2750,2750,2750,2750,0
|
|
20240419,153400,5935374220,2750,2750,2750,2750,0
|
|
20240419,153300,5935374220,2750,2750,2750,2750,0
|
|
20240419,153200,5935374220,2750,2750,2750,2750,0
|
|
20240419,153100,5935374220,2750,2750,2750,2750,0
|
|
20240419,153000,5935374220,2750,2750,2750,2750,17117
|
|
20240419,152900,5888302470,2750,2750,2750,2750,0
|
|
20240419,152800,5888302470,2750,2750,2750,2750,0
|
|
20240419,152700,5888302470,2750,2750,2750,2750,0
|
|
20240419,152600,5888302470,2750,2750,2750,2750,0
|
|
20240419,152500,5888302470,2750,2750,2750,2750,0
|
|
20240419,152400,5888302470,2750,2750,2750,2750,0
|
|
20240419,152300,5888302470,2750,2750,2750,2750,0
|
|
20240419,152200,5888302470,2750,2750,2750,2750,0
|
|
20240419,152100,5888302470,2750,2750,2750,2750,0
|
|
20240419,152000,5888302470,2750,2750,2750,2750,0
|
|
20240419,151900,5888302470,2750,2755,2760,2750,3212
|
|
20240419,151800,5879462635,2755,2755,2755,2750,6566
|
|
20240419,151700,5861378375,2755,2750,2755,2750,8137
|
|
20240419,151600,5838996445,2755,2755,2760,2755,470
|
|
20240419,151500,5837701590,2755,2755,2755,2750,6680
|
|
20240419,151400,5819312040,2755,2750,2755,2750,218
|
|
20240419,151300,5818711605,2755,2765,2765,2755,4958
|
|
20240419,151200,5805042150,2760,2760,2765,2760,3001
|
|
20240419,151100,5796759330,2760,2765,2765,2760,1424
|
|
20240419,151000,5792828710,2765,2765,2765,2760,53
|
|
20240419,150900,5792682320,2760,2760,2760,2760,299
|
|
20240419,150800,5791857080,2760,2765,2765,2760,12561
|
|
20240419,150700,5757188040,2765,2765,2765,2760,1205
|
|
20240419,150600,5753860700,2760,2765,2765,2760,8422
|
|
20240419,150500,5730613870,2765,2765,2770,2765,1294
|
|
20240419,150400,5727030645,2765,2765,2765,2760,1530
|
|
20240419,150300,5722801545,2765,2765,2765,2765,1353
|
|
20240419,150200,5719060500,2770,2770,2770,2770,0
|
|
20240419,150100,5719060500,2770,2765,2770,2765,5902
|
|
20240419,150000,5702741465,2770,2770,2770,2770,1028
|
|
20240419,145900,5699893905,2770,2770,2770,2765,946
|
|
20240419,145800,5697275330,2765,2765,2765,2765,150
|
|
20240419,145700,5696860580,2770,2770,2770,2770,9
|
|
20240419,145600,5696835650,2770,2775,2775,2770,11
|
|
20240419,145500,5696805130,2775,2775,2775,2770,101
|
|
20240419,145400,5696525035,2765,2765,2765,2765,1
|
|
20240419,145300,5696522270,2765,2770,2770,2765,400
|
|
20240419,145200,5695415310,2770,2770,2770,2770,33
|
|
20240419,145100,5695323900,2775,2775,2775,2775,0
|
|
20240419,145000,5695323900,2775,2775,2775,2775,3402
|
|
20240419,144900,5685883350,2770,2770,2775,2770,818
|
|
20240419,144800,5683617390,2770,2770,2770,2770,54
|
|
20240419,144700,5683467810,2770,2760,2770,2760,3020
|
|
20240419,144600,5675132410,2760,2765,2765,2760,1300
|
|
20240419,144500,5671544395,2760,2760,2760,2760,0
|
|
20240419,144400,5671544395,2760,2765,2765,2760,276
|
|
20240419,144300,5670782405,2770,2765,2770,2765,3292
|
|
20240419,144200,5661679125,2765,2765,2770,2765,1109
|
|
20240419,144100,5658612690,2765,2770,2770,2765,217
|
|
20240419,144000,5658012675,2765,2765,2765,2765,4383
|
|
20240419,143900,5645893680,2765,2775,2775,2765,486
|
|
20240419,143800,5644546180,2775,2770,2775,2765,745
|
|
20240419,143700,5642480150,2765,2765,2765,2765,129
|
|
20240419,143600,5642123465,2765,2770,2770,2765,597
|
|
20240419,143500,5640470245,2770,2770,2770,2765,1505
|
|
20240419,143400,5636302830,2770,2770,2770,2770,762
|
|
20240419,143300,5634192090,2775,2770,2775,2770,1905
|
|
20240419,143200,5628912765,2770,2770,2770,2770,972
|
|
20240419,143100,5626220325,2770,2775,2775,2770,755
|
|
20240419,143000,5624125450,2775,2775,2775,2775,347
|
|
20240419,142900,5623162525,2775,2775,2775,2775,418
|
|
20240419,142800,5622002575,2770,2775,2775,2770,100
|
|
20240419,142700,5621725435,2780,2780,2780,2780,0
|
|
20240419,142600,5621725435,2780,2765,2780,2765,41
|
|
20240419,142500,5621612055,2770,2775,2775,2770,2965
|
|
20240419,142400,5613398005,2770,2770,2770,2770,1
|
|
20240419,142300,5613395235,2770,2770,2770,2770,725
|
|
20240419,142200,5611386985,2770,2770,2780,2765,5043
|
|
20240419,142100,5597432530,2770,2770,2770,2770,0
|
|
20240419,142000,5597432530,2770,2780,2780,2770,5421
|
|
20240419,141900,5582404545,2780,2780,2780,2780,213
|
|
20240419,141800,5581812405,2780,2780,2780,2780,102
|
|
20240419,141700,5581528845,2780,2780,2780,2780,0
|
|
20240419,141600,5581528845,2780,2780,2780,2780,11200
|
|
20240419,141500,5550392845,2780,2780,2780,2780,800
|
|
20240419,141400,5548168845,2780,2785,2785,2780,4173
|
|
20240419,141300,5536567745,2785,2780,2785,2780,1018
|
|
20240419,141200,5533737205,2785,2785,2785,2785,205
|
|
20240419,141100,5533166280,2785,2785,2785,2785,50
|
|
20240419,141000,5533027030,2790,2790,2790,2790,0
|
|
20240419,140900,5533027030,2790,2785,2790,2785,105
|
|
20240419,140800,5532734580,2785,2785,2785,2785,0
|
|
20240419,140700,5532734580,2785,2790,2790,2785,2540
|
|
20240419,140600,5525658045,2790,2790,2790,2790,0
|
|
20240419,140500,5525658045,2790,2790,2790,2790,290
|
|
20240419,140400,5524848945,2790,2790,2790,2790,100
|
|
20240419,140300,5524569945,2790,2790,2790,2790,277
|
|
20240419,140200,5523797115,2795,2790,2795,2790,67
|
|
20240419,140100,5523610100,2790,2790,2790,2790,100
|
|
20240419,140000,5523331100,2790,2790,2790,2790,220
|
|
20240419,135900,5522717300,2800,2795,2800,2790,1208
|
|
20240419,135800,5519344970,2795,2790,2795,2790,1385
|
|
20240419,135700,5515476230,2795,2795,2795,2795,70
|
|
20240419,135600,5515280580,2790,2790,2795,2790,616
|
|
20240419,135500,5513560740,2795,2795,2795,2795,111
|
|
20240419,135400,5513250495,2800,2795,2800,2790,1430
|
|
20240419,135300,5509258640,2800,2790,2800,2790,1625
|
|
20240419,135200,5504717010,2790,2790,2790,2790,269
|
|
20240419,135100,5503966500,2785,2790,2790,2785,37
|
|
20240419,135000,5503863320,2785,2785,2785,2785,100
|
|
20240419,134900,5503584820,2785,2790,2790,2785,3336
|
|
20240419,134800,5494291380,2790,2790,2790,2790,3869
|
|
20240419,134700,5483496870,2795,2795,2795,2790,1056
|
|
20240419,134600,5480550350,2795,2795,2795,2795,75
|
|
20240419,134500,5480340725,2800,2795,2800,2795,1136
|
|
20240419,134400,5477160110,2795,2790,2795,2790,1292
|
|
20240419,134300,5473548980,2795,2795,2800,2795,2001
|
|
20240419,134200,5467956180,2795,2795,2800,2795,2632
|
|
20240419,134100,5460599735,2790,2790,2790,2790,3684
|
|
20240419,134000,5450321375,2785,2790,2790,2785,1146
|
|
20240419,133900,5447129190,2790,2790,2790,2790,1010
|
|
20240419,133800,5444311290,2790,2790,2790,2785,1082
|
|
20240419,133700,5441292700,2790,2785,2790,2785,3804
|
|
20240419,133600,5430698550,2785,2785,2785,2785,390
|
|
20240419,133500,5429612400,2785,2785,2785,2780,3814
|
|
20240419,133400,5418991500,2785,2790,2790,2780,1106
|
|
20240419,133300,5415910780,2790,2785,2790,2785,7827
|
|
20240419,133200,5394107080,2790,2785,2790,2785,2530
|
|
20240419,133100,5387048530,2790,2785,2790,2785,1621
|
|
20240419,133000,5382533495,2780,2785,2785,2780,739
|
|
20240419,132900,5380475880,2785,2790,2790,2785,39
|
|
20240419,132800,5380367235,2780,2790,2795,2780,5914
|
|
20240419,132700,5363905985,2790,2800,2805,2790,4744
|
|
20240419,132600,5350651940,2800,2785,2800,2785,23309
|
|
20240419,132500,5285547800,2785,2780,2785,2780,1516
|
|
20240419,132400,5281331020,2780,2780,2780,2780,2614
|
|
20240419,132300,5274064100,2780,2780,2780,2775,221
|
|
20240419,132200,5273450730,2775,2775,2775,2775,394
|
|
20240419,132100,5272357380,2780,2780,2780,2780,22
|
|
20240419,132000,5272296220,2780,2780,2780,2780,720
|
|
20240419,131900,5270294620,2775,2775,2775,2775,51
|
|
20240419,131800,5270153095,2775,2775,2775,2775,2000
|
|
20240419,131700,5264603095,2775,2780,2780,2775,2
|
|
20240419,131600,5264597540,2775,2775,2775,2775,397
|
|
20240419,131500,5263495865,2775,2780,2780,2775,22
|
|
20240419,131400,5263434715,2780,2780,2780,2780,1
|
|
20240419,131300,5263431935,2775,2775,2775,2775,158
|
|
20240419,131200,5262993485,2775,2775,2775,2770,137
|
|
20240419,131100,5262613315,2775,2775,2780,2770,1173
|
|
20240419,131000,5259359030,2775,2775,2775,2775,909
|
|
20240419,130900,5256836555,2775,2780,2780,2775,574
|
|
20240419,130800,5255240845,2780,2775,2780,2775,482
|
|
20240419,130700,5253903270,2775,2770,2775,2770,24
|
|
20240419,130600,5253836675,2775,2775,2775,2775,25
|
|
20240419,130500,5253767300,2775,2770,2775,2770,349
|
|
20240419,130400,5252800325,2780,2775,2780,2775,82
|
|
20240419,130300,5252572465,2775,2780,2780,2775,2030
|
|
20240419,130200,5246929215,2780,2780,2780,2770,2176
|
|
20240419,130100,5240887475,2780,2775,2780,2770,2037
|
|
20240419,130000,5235241595,2775,2775,2775,2775,10
|
|
20240419,125900,5235213845,2780,2780,2780,2780,17
|
|
20240419,125800,5235166585,2780,2780,2780,2770,2713
|
|
20240419,125700,5227624545,2780,2770,2780,2770,4181
|
|
20240419,125600,5216029180,2770,2760,2770,2760,5637
|
|
20240419,125500,5200450095,2760,2755,2760,2755,7615
|
|
20240419,125400,5179470670,2755,2750,2755,2750,695
|
|
20240419,125300,5177556945,2750,2750,2750,2745,1225
|
|
20240419,125200,5174189100,2755,2755,2755,2755,6
|
|
20240419,125100,5174172570,2755,2750,2755,2750,1028
|
|
20240419,125000,5171340520,2755,2750,2755,2745,2536
|
|
20240419,124900,5164372400,2750,2755,2755,2750,444
|
|
20240419,124800,5163150850,2750,2750,2750,2750,434
|
|
20240419,124700,5161957350,2750,2755,2755,2750,315
|
|
20240419,124600,5161090995,2750,2755,2755,2750,312
|
|
20240419,124500,5160232990,2745,2745,2745,2745,0
|
|
20240419,124400,5160232990,2745,2750,2750,2745,1099
|
|
20240419,124300,5157215835,2750,2750,2750,2750,5641
|
|
20240419,124200,5141703085,2750,2750,2750,2750,0
|
|
20240419,124100,5141703085,2750,2750,2750,2750,2030
|
|
20240419,124000,5136120585,2750,2750,2755,2750,627
|
|
20240419,123900,5134396235,2750,2750,2750,2750,2100
|
|
20240419,123800,5128621235,2750,2750,2750,2740,200
|
|
20240419,123700,5128072105,2740,2745,2745,2740,1540
|
|
20240419,123600,5123852005,2745,2750,2750,2745,841
|
|
20240419,123500,5121540855,2750,2750,2750,2750,21
|
|
20240419,123400,5121483105,2740,2740,2740,2740,300
|
|
20240419,123300,5120661105,2740,2750,2750,2740,4703
|
|
20240419,123200,5107762905,2750,2750,2750,2750,1027
|
|
20240419,123100,5104938655,2750,2745,2750,2745,2938
|
|
20240419,123000,5096859830,2745,2745,2745,2745,0
|
|
20240419,122900,5096859830,2745,2745,2750,2745,885
|
|
20240419,122800,5094430020,2750,2750,2750,2750,1015
|
|
20240419,122700,5091638770,2750,2750,2750,2750,101
|
|
20240419,122600,5091361020,2750,2740,2750,2740,84
|
|
20240419,122500,5091130560,2750,2740,2750,2735,949
|
|
20240419,122400,5088531020,2740,2740,2740,2735,4322
|
|
20240419,122300,5076688745,2740,2745,2750,2740,5723
|
|
20240419,122200,5060985005,2745,2745,2745,2745,551
|
|
20240419,122100,5059472510,2735,2735,2735,2735,108
|
|
20240419,122000,5059177130,2735,2745,2745,2735,3413
|
|
20240419,121900,5049840850,2750,2735,2750,2735,4
|
|
20240419,121800,5049829895,2740,2740,2740,2740,0
|
|
20240419,121700,5049829895,2740,2745,2745,2740,2360
|
|
20240419,121600,5043358375,2745,2745,2745,2745,695
|
|
20240419,121500,5041450600,2745,2745,2745,2745,955
|
|
20240419,121400,5038829125,2740,2735,2745,2735,270
|
|
20240419,121300,5038089670,2735,2735,2735,2735,0
|
|
20240419,121200,5038089670,2735,2745,2750,2735,9230
|
|
20240419,121100,5012794565,2740,2740,2740,2740,0
|
|
20240419,121000,5012794565,2740,2740,2740,2740,0
|
|
20240419,120900,5012794565,2740,2740,2740,2740,101
|
|
20240419,120800,5012517825,2745,2745,2745,2740,2397
|
|
20240419,120700,5005938560,2740,2740,2740,2740,0
|
|
20240419,120600,5005938560,2740,2740,2745,2735,2532
|
|
20240419,120500,4999005670,2730,2745,2745,2730,7955
|
|
20240419,120400,4977257550,2745,2745,2745,2740,3117
|
|
20240419,120300,4968707405,2745,2745,2745,2745,4
|
|
20240419,120200,4968696425,2740,2745,2745,2740,1660
|
|
20240419,120100,4964139735,2745,2740,2745,2740,2316
|
|
20240419,120000,4957791905,2740,2740,2740,2735,10
|
|
20240419,115900,4957764510,2735,2735,2735,2735,3782
|
|
20240419,115800,4947420740,2735,2740,2740,2730,118
|
|
20240419,115700,4947098015,2735,2740,2740,2735,2626
|
|
20240419,115600,4939915875,2740,2735,2740,2735,2056
|
|
20240419,115500,4934292615,2730,2730,2735,2730,331
|
|
20240419,115400,4933388830,2730,2730,2730,2730,1
|
|
20240419,115300,4933386100,2730,2730,2730,2730,300
|
|
20240419,115200,4932567100,2730,2730,2730,2730,600
|
|
20240419,115100,4930929100,2735,2735,2735,2735,10
|
|
20240419,115000,4930901750,2735,2730,2735,2730,411
|
|
20240419,114900,4929779665,2730,2730,2730,2730,1500
|
|
20240419,114800,4925684665,2730,2735,2735,2730,260
|
|
20240419,114700,4924974365,2735,2730,2735,2730,6279
|
|
20240419,114600,4907826555,2730,2735,2735,2730,23615
|
|
20240419,114500,4843352080,2735,2730,2735,2730,2035
|
|
20240419,114400,4837790530,2735,2735,2735,2730,8373
|
|
20240419,114300,4814931375,2735,2735,2735,2735,203
|
|
20240419,114200,4814376170,2735,2735,2735,2735,4859
|
|
20240419,114100,4801086805,2735,2740,2740,2735,158
|
|
20240419,114000,4800654295,2740,2740,2740,2735,735
|
|
20240419,113900,4798642945,2740,2735,2740,2730,1378
|
|
20240419,113800,4794869190,2730,2740,2740,2730,2414
|
|
20240419,113700,4788273970,2735,2745,2745,2735,1378
|
|
20240419,113600,4784499210,2745,2735,2745,2730,6424
|
|
20240419,113500,4766928045,2735,2735,2735,2730,1880
|
|
20240419,113400,4761787475,2735,2735,2735,2725,3992
|
|
20240419,113300,4750880065,2730,2735,2735,2730,4243
|
|
20240419,113200,4739296415,2735,2740,2740,2735,1931
|
|
20240419,113100,4734014880,2730,2735,2735,2730,3794
|
|
20240419,113000,4723656735,2740,2735,2740,2730,381
|
|
20240419,112900,4722615120,2735,2745,2745,2735,801
|
|
20240419,112800,4720421260,2750,2740,2750,2740,1610
|
|
20240419,112700,4716001230,2745,2730,2745,2730,1246
|
|
20240419,112600,4712595770,2730,2730,2730,2725,6128
|
|
20240419,112500,4695869330,2725,2720,2730,2720,2402
|
|
20240419,112400,4689330650,2720,2725,2725,2720,3913
|
|
20240419,112300,4678680170,2725,2725,2730,2725,1988
|
|
20240419,112200,4673262850,2725,2725,2725,2720,5816
|
|
20240419,112100,4657428155,2725,2725,2725,2720,1091
|
|
20240419,112000,4654458885,2720,2725,2725,2720,41256
|
|
20240419,111900,4542234555,2725,2725,2725,2720,10284
|
|
20240419,111800,4514214130,2725,2730,2730,2725,15634
|
|
20240419,111700,4471571865,2730,2740,2740,2730,4973
|
|
20240419,111600,4457966895,2740,2740,2740,2740,3792
|
|
20240419,111500,4447576815,2740,2740,2745,2740,7757
|
|
20240419,111400,4426322630,2740,2750,2750,2740,17951
|
|
20240419,111300,4377106490,2745,2750,2750,2745,22980
|
|
20240419,111200,4314026370,2750,2750,2755,2745,9009
|
|
20240419,111100,4289260835,2755,2745,2755,2745,5056
|
|
20240419,111000,4275359560,2745,2750,2755,2745,2845
|
|
20240419,110900,4267544605,2750,2750,2755,2750,19241
|
|
20240419,110800,4214606795,2750,2750,2755,2750,1940
|
|
20240419,110700,4209271385,2755,2755,2755,2750,531
|
|
20240419,110600,4207810555,2750,2750,2760,2750,8845
|
|
20240419,110500,4183486305,2760,2755,2760,2750,5555
|
|
20240419,110400,4168200795,2755,2755,2760,2750,2018
|
|
20240419,110300,4162641735,2760,2755,2760,2750,8239
|
|
20240419,110200,4139953725,2755,2760,2760,2750,10979
|
|
20240419,110100,4109710085,2755,2755,2760,2755,5480
|
|
20240419,110000,4094612665,2760,2755,2760,2755,6855
|
|
20240419,105900,4075726420,2755,2765,2765,2755,38347
|
|
20240419,105800,3969885835,2765,2765,2765,2760,15975
|
|
20240419,105700,3925791700,2760,2765,2765,2760,1198
|
|
20240419,105600,3922485200,2760,2765,2775,2760,2269
|
|
20240419,105500,3916214960,2765,2765,2770,2760,18009
|
|
20240419,105400,3866428550,2770,2765,2770,2765,3484
|
|
20240419,105300,3856781270,2770,2765,2775,2765,631
|
|
20240419,105200,3855031525,2765,2770,2775,2765,5999
|
|
20240419,105100,3838414000,2770,2770,2775,2765,9118
|
|
20240419,105000,3813155110,2770,2770,2770,2765,2782
|
|
20240419,104900,3805460180,2770,2770,2770,2765,449
|
|
20240419,104800,3804216600,2770,2770,2770,2765,3715
|
|
20240419,104700,3793937675,2770,2770,2770,2765,12481
|
|
20240419,104600,3759365805,2770,2765,2770,2765,1206
|
|
20240419,104500,3756030180,2770,2770,2770,2765,1282
|
|
20240419,104400,3752482515,2770,2775,2775,2765,7288
|
|
20240419,104300,3732318830,2770,2765,2770,2765,2570
|
|
20240419,104200,3725209970,2775,2770,2775,2765,1509
|
|
20240419,104100,3721029265,2775,2770,2775,2770,1925
|
|
20240419,104000,3715693115,2770,2770,2770,2765,6984
|
|
20240419,103900,3696370665,2770,2770,2775,2770,1940
|
|
20240419,103800,3690991450,2770,2770,2770,2765,1513
|
|
20240419,103700,3686800480,2770,2770,2770,2765,4417
|
|
20240419,103600,3674570220,2770,2770,2770,2770,3059
|
|
20240419,103500,3666096790,2765,2765,2770,2765,13491
|
|
20240419,103400,3628791080,2765,2765,2770,2765,2306
|
|
20240419,103300,3622414070,2765,2770,2775,2765,6294
|
|
20240419,103200,3605003470,2770,2765,2770,2765,8018
|
|
20240419,103100,3582824910,2770,2770,2775,2765,17537
|
|
20240419,103000,3534262535,2775,2775,2775,2770,5128
|
|
20240419,102900,3520042735,2770,2775,2780,2770,9570
|
|
20240419,102800,3493487945,2775,2770,2785,2770,16663
|
|
20240419,102700,3447326295,2775,2770,2775,2770,1252
|
|
20240419,102600,3443852240,2775,2780,2780,2770,29425
|
|
20240419,102500,3362209860,2780,2780,2780,2775,3733
|
|
20240419,102400,3351845545,2780,2780,2780,2780,361
|
|
20240419,102300,3350841965,2780,2780,2790,2780,1235
|
|
20240419,102200,3347405545,2780,2780,2790,2775,4174
|
|
20240419,102100,3335808090,2780,2780,2790,2780,9636
|
|
20240419,102000,3309007495,2785,2790,2790,2780,6545
|
|
20240419,101900,3290780360,2790,2785,2790,2780,1556
|
|
20240419,101800,3286448625,2785,2780,2785,2780,2894
|
|
20240419,101700,3278395685,2775,2785,2785,2775,24179
|
|
20240419,101600,3211254865,2785,2790,2790,2780,18375
|
|
20240419,101500,3160103575,2785,2800,2820,2785,10912
|
|
20240419,101400,3129555320,2795,2790,2795,2785,1365
|
|
20240419,101300,3125742175,2785,2785,2790,2785,3267
|
|
20240419,101200,3116638800,2790,2790,2795,2790,4226
|
|
20240419,101100,3104845995,2795,2800,2800,2790,14998
|
|
20240419,101000,3062980470,2795,2795,2800,2790,3147
|
|
20240419,100900,3054187060,2790,2795,2800,2785,19966
|
|
20240419,100800,2998450730,2790,2790,2795,2780,22696
|
|
20240419,100700,2935192370,2795,2805,2810,2780,62269
|
|
20240419,100600,2761233710,2805,2825,2825,2795,56319
|
|
20240419,100500,2603116985,2845,2890,2905,2810,186310
|
|
20240419,100400,2070315140,2890,2785,2920,2785,233603
|
|
20240419,100300,1399718620,2790,2790,2795,2790,3367
|
|
20240419,100200,1390324435,2790,2785,2800,2780,5293
|
|
20240419,100100,1375532790,2780,2785,2790,2780,4323
|
|
20240419,100000,1363499415,2785,2785,2790,2780,11953
|
|
20240419,095900,1330218520,2780,2785,2785,2775,6750
|
|
20240419,095800,1311463945,2780,2790,2790,2775,13101
|
|
20240419,095700,1275056020,2780,2790,2795,2780,14911
|
|
20240419,095600,1233590735,2790,2790,2790,2785,4620
|
|
20240419,095500,1220709590,2790,2790,2790,2785,4700
|
|
20240419,095400,1207619795,2785,2785,2790,2785,4050
|
|
20240419,095300,1196338860,2785,2795,2795,2785,616
|
|
20240419,095200,1194620895,2795,2795,2795,2790,366
|
|
20240419,095100,1193599710,2790,2790,2795,2790,2429
|
|
20240419,095000,1186822795,2790,2800,2800,2790,1003
|
|
20240419,094900,1184024395,2800,2795,2800,2790,201
|
|
20240419,094800,1183463290,2800,2795,2800,2785,3499
|
|
20240419,094700,1173717925,2800,2795,2800,2785,9595
|
|
20240419,094600,1146918260,2795,2800,2805,2795,1836
|
|
20240419,094500,1141778220,2805,2800,2805,2795,2432
|
|
20240419,094400,1134968795,2805,2800,2805,2800,8599
|
|
20240419,094300,1110891425,2800,2795,2800,2795,1023
|
|
20240419,094200,1108027125,2800,2800,2800,2790,360
|
|
20240419,094100,1107019150,2790,2790,2800,2790,1007
|
|
20240419,094000,1104209600,2800,2795,2800,2790,4980
|
|
20240419,093900,1090289305,2790,2790,2795,2790,2306
|
|
20240419,093800,1083854550,2790,2795,2795,2790,1900
|
|
20240419,093700,1078544485,2795,2795,2800,2790,718
|
|
20240419,093600,1076540515,2795,2800,2800,2790,907
|
|
20240419,093500,1074005200,2800,2790,2800,2780,11135
|
|
20240419,093400,1042942355,2780,2780,2785,2780,4260
|
|
20240419,093300,1031093230,2785,2780,2790,2775,3026
|
|
20240419,093200,1022680655,2775,2800,2800,2775,26049
|
|
20240419,093100,950122965,2800,2800,2800,2790,40480
|
|
20240419,093000,837099495,2800,2805,2810,2800,8859
|
|
20240419,092900,812291625,2800,2805,2810,2800,16442
|
|
20240419,092800,766213020,2810,2810,2810,2810,0
|
|
20240419,092700,766213020,2810,2810,2815,2805,1312
|
|
20240419,092600,762526815,2810,2810,2810,2805,5708
|
|
20240419,092500,746515375,2810,2815,2815,2805,26239
|
|
20240419,092400,672912215,2815,2815,2815,2805,7508
|
|
20240419,092300,651821500,2810,2815,2815,2810,2203
|
|
20240419,092200,645626920,2815,2820,2820,2815,438
|
|
20240419,092100,644393185,2810,2815,2815,2810,10050
|
|
20240419,092000,616152180,2815,2815,2815,2815,11893
|
|
20240419,091900,582673385,2815,2815,2815,2810,1198
|
|
20240419,091800,579306265,2815,2815,2815,2810,2881
|
|
20240419,091700,571209420,2815,2815,2815,2810,329
|
|
20240419,091600,570283350,2820,2820,2820,2815,1824
|
|
20240419,091500,565148685,2820,2815,2820,2815,2423
|
|
20240419,091400,558319400,2820,2815,2820,2815,1683
|
|
20240419,091300,553579080,2815,2810,2815,2810,1131
|
|
20240419,091200,550399760,2810,2805,2810,2805,820
|
|
20240419,091100,548097285,2805,2810,2810,2805,7893
|
|
20240419,091000,525935155,2810,2815,2815,2810,13999
|
|
20240419,090900,486597830,2815,2815,2815,2815,3784
|
|
20240419,090800,475945870,2815,2815,2820,2815,12046
|
|
20240419,090700,442028890,2815,2825,2835,2810,64364
|
|
20240419,090600,260709260,2820,2835,2840,2820,24570
|
|
20240419,090500,191213970,2835,2845,2845,2830,15278
|
|
20240419,090400,147871015,2845,2845,2850,2845,2025
|
|
20240419,090300,142109690,2850,2850,2860,2845,8918
|
|
20240419,090200,116723690,2840,2850,2860,2840,1573
|
|
20240419,090100,112230770,2860,2835,2860,2835,5467
|
|
20240419,090000,96676235,2835,2860,2870,2835,33906
|