664 lines
32 KiB
CSV
664 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240419,200100,369279205,3005,3005,3005,3005,4859
|
|
20240419,200000,369279205,3005,3005,3005,3005,0
|
|
20240419,195900,369279205,3005,3005,3005,3005,0
|
|
20240419,195800,369279205,3005,3005,3005,3005,0
|
|
20240419,195700,369279205,3005,3005,3005,3005,0
|
|
20240419,195600,369279205,3005,3005,3005,3005,0
|
|
20240419,195500,369279205,3005,3005,3005,3005,0
|
|
20240419,195400,369279205,3005,3005,3005,3005,0
|
|
20240419,195300,369279205,3005,3005,3005,3005,0
|
|
20240419,195200,369279205,3005,3005,3005,3005,0
|
|
20240419,195100,369279205,3005,3005,3005,3005,0
|
|
20240419,195000,369279205,3005,3005,3005,3005,0
|
|
20240419,194900,369279205,3005,3005,3005,3005,0
|
|
20240419,194800,369279205,3005,3005,3005,3005,0
|
|
20240419,194700,369279205,3005,3005,3005,3005,0
|
|
20240419,194600,369279205,3005,3005,3005,3005,0
|
|
20240419,194500,369279205,3005,3005,3005,3005,0
|
|
20240419,194400,369279205,3005,3005,3005,3005,0
|
|
20240419,194300,369279205,3005,3005,3005,3005,0
|
|
20240419,194200,369279205,3005,3005,3005,3005,0
|
|
20240419,194100,369279205,3005,3005,3005,3005,0
|
|
20240419,194000,369279205,3005,3005,3005,3005,0
|
|
20240419,193900,369279205,3005,3005,3005,3005,0
|
|
20240419,193800,369279205,3005,3005,3005,3005,0
|
|
20240419,193700,369279205,3005,3005,3005,3005,0
|
|
20240419,193600,369279205,3005,3005,3005,3005,0
|
|
20240419,193500,369279205,3005,3005,3005,3005,0
|
|
20240419,193400,369279205,3005,3005,3005,3005,0
|
|
20240419,193300,369279205,3005,3005,3005,3005,0
|
|
20240419,193200,369279205,3005,3005,3005,3005,0
|
|
20240419,193100,369279205,3005,3005,3005,3005,4859
|
|
20240419,193000,369279205,3005,3005,3005,3005,0
|
|
20240419,192900,369279205,3005,3005,3005,3005,0
|
|
20240419,192800,369279205,3005,3005,3005,3005,0
|
|
20240419,192700,369279205,3005,3005,3005,3005,0
|
|
20240419,192600,369279205,3005,3005,3005,3005,0
|
|
20240419,192500,369279205,3005,3005,3005,3005,0
|
|
20240419,192400,369279205,3005,3005,3005,3005,0
|
|
20240419,192300,369279205,3005,3005,3005,3005,0
|
|
20240419,192200,369279205,3005,3005,3005,3005,0
|
|
20240419,192100,369279205,3005,3005,3005,3005,0
|
|
20240419,192000,369279205,3005,3005,3005,3005,0
|
|
20240419,191900,369279205,3005,3005,3005,3005,0
|
|
20240419,191800,369279205,3005,3005,3005,3005,0
|
|
20240419,191700,369279205,3005,3005,3005,3005,0
|
|
20240419,191600,369279205,3005,3005,3005,3005,0
|
|
20240419,191500,369279205,3005,3005,3005,3005,0
|
|
20240419,191400,369279205,3005,3005,3005,3005,0
|
|
20240419,191300,369279205,3005,3005,3005,3005,0
|
|
20240419,191200,369279205,3005,3005,3005,3005,0
|
|
20240419,191100,369279205,3005,3005,3005,3005,0
|
|
20240419,191000,369279205,3005,3005,3005,3005,0
|
|
20240419,190900,369279205,3005,3005,3005,3005,0
|
|
20240419,190800,369279205,3005,3005,3005,3005,0
|
|
20240419,190700,369279205,3005,3005,3005,3005,0
|
|
20240419,190600,369279205,3005,3005,3005,3005,0
|
|
20240419,190500,369279205,3005,3005,3005,3005,0
|
|
20240419,190400,369279205,3005,3005,3005,3005,0
|
|
20240419,190300,369279205,3005,3005,3005,3005,0
|
|
20240419,190200,369279205,3005,3005,3005,3005,0
|
|
20240419,190100,369279205,3005,3005,3005,3005,4859
|
|
20240419,190000,369279205,3005,3005,3005,3005,0
|
|
20240419,185900,369279205,3005,3005,3005,3005,0
|
|
20240419,185800,369279205,3005,3005,3005,3005,0
|
|
20240419,185700,369279205,3005,3005,3005,3005,0
|
|
20240419,185600,369279205,3005,3005,3005,3005,0
|
|
20240419,185500,369279205,3005,3005,3005,3005,0
|
|
20240419,185400,369279205,3005,3005,3005,3005,0
|
|
20240419,185300,369279205,3005,3005,3005,3005,0
|
|
20240419,185200,369279205,3005,3005,3005,3005,0
|
|
20240419,185100,369279205,3005,3005,3005,3005,0
|
|
20240419,185000,369279205,3005,3005,3005,3005,0
|
|
20240419,184900,369279205,3005,3005,3005,3005,0
|
|
20240419,184800,369279205,3005,3005,3005,3005,0
|
|
20240419,184700,369279205,3005,3005,3005,3005,0
|
|
20240419,184600,369279205,3005,3005,3005,3005,0
|
|
20240419,184500,369279205,3005,3005,3005,3005,0
|
|
20240419,184400,369279205,3005,3005,3005,3005,0
|
|
20240419,184300,369279205,3005,3005,3005,3005,0
|
|
20240419,184200,369279205,3005,3005,3005,3005,0
|
|
20240419,184100,369279205,3005,3005,3005,3005,0
|
|
20240419,184000,369279205,3005,3005,3005,3005,0
|
|
20240419,183900,369279205,3005,3005,3005,3005,0
|
|
20240419,183800,369279205,3005,3005,3005,3005,0
|
|
20240419,183700,369279205,3005,3005,3005,3005,0
|
|
20240419,183600,369279205,3005,3005,3005,3005,0
|
|
20240419,183500,369279205,3005,3005,3005,3005,0
|
|
20240419,183400,369279205,3005,3005,3005,3005,0
|
|
20240419,183300,369279205,3005,3005,3005,3005,0
|
|
20240419,183200,369279205,3005,3005,3005,3005,0
|
|
20240419,183100,369279205,3005,3005,3005,3005,4859
|
|
20240419,183000,369279205,3005,3005,3005,3005,0
|
|
20240419,182900,369279205,3005,3005,3005,3005,0
|
|
20240419,182800,369279205,3005,3005,3005,3005,0
|
|
20240419,182700,369279205,3005,3005,3005,3005,0
|
|
20240419,182600,369279205,3005,3005,3005,3005,0
|
|
20240419,182500,369279205,3005,3005,3005,3005,0
|
|
20240419,182400,369279205,3005,3005,3005,3005,0
|
|
20240419,182300,369279205,3005,3005,3005,3005,0
|
|
20240419,182200,369279205,3005,3005,3005,3005,0
|
|
20240419,182100,369279205,3005,3005,3005,3005,0
|
|
20240419,182000,369279205,3005,3005,3005,3005,0
|
|
20240419,181900,369279205,3005,3005,3005,3005,0
|
|
20240419,181800,369279205,3005,3005,3005,3005,0
|
|
20240419,181700,369279205,3005,3005,3005,3005,0
|
|
20240419,181600,369279205,3005,3005,3005,3005,0
|
|
20240419,181500,369279205,3005,3005,3005,3005,0
|
|
20240419,181400,369279205,3005,3005,3005,3005,0
|
|
20240419,181300,369279205,3005,3005,3005,3005,0
|
|
20240419,181200,369279205,3005,3005,3005,3005,0
|
|
20240419,181100,369279205,3005,3005,3005,3005,0
|
|
20240419,181000,369279205,3005,3005,3005,3005,0
|
|
20240419,180900,369279205,3005,3005,3005,3005,0
|
|
20240419,180800,369279205,3005,3005,3005,3005,0
|
|
20240419,180700,369279205,3005,3005,3005,3005,0
|
|
20240419,180600,369279205,3005,3005,3005,3005,0
|
|
20240419,180500,369279205,3005,3005,3005,3005,0
|
|
20240419,180400,369279205,3005,3005,3005,3005,0
|
|
20240419,180300,369279205,3005,3005,3005,3005,0
|
|
20240419,180200,369279205,3005,3005,3005,3005,0
|
|
20240419,180100,369279205,3005,3005,3005,3005,4859
|
|
20240419,180000,369279205,3005,3005,3005,3005,0
|
|
20240419,175900,369279205,3005,3005,3005,3005,0
|
|
20240419,175800,369279205,3005,3005,3005,3005,0
|
|
20240419,175700,369279205,3005,3005,3005,3005,0
|
|
20240419,175600,369279205,3005,3005,3005,3005,0
|
|
20240419,175500,369279205,3005,3005,3005,3005,0
|
|
20240419,175400,369279205,3005,3005,3005,3005,0
|
|
20240419,175300,369279205,3005,3005,3005,3005,0
|
|
20240419,175200,369279205,3005,3005,3005,3005,0
|
|
20240419,175100,369279205,3005,3005,3005,3005,0
|
|
20240419,175000,369279205,3005,3005,3005,3005,0
|
|
20240419,174900,369279205,3005,3005,3005,3005,0
|
|
20240419,174800,369279205,3005,3005,3005,3005,0
|
|
20240419,174700,369279205,3005,3005,3005,3005,0
|
|
20240419,174600,369279205,3005,3005,3005,3005,0
|
|
20240419,174500,369279205,3005,3005,3005,3005,0
|
|
20240419,174400,369279205,3005,3005,3005,3005,0
|
|
20240419,174300,369279205,3005,3005,3005,3005,0
|
|
20240419,174200,369279205,3005,3005,3005,3005,0
|
|
20240419,174100,369279205,3005,3005,3005,3005,0
|
|
20240419,174000,369279205,3005,3005,3005,3005,0
|
|
20240419,173900,369279205,3005,3005,3005,3005,0
|
|
20240419,173800,369279205,3005,3005,3005,3005,0
|
|
20240419,173700,369279205,3005,3005,3005,3005,0
|
|
20240419,173600,369279205,3005,3005,3005,3005,0
|
|
20240419,173500,369279205,3005,3005,3005,3005,0
|
|
20240419,173400,369279205,3005,3005,3005,3005,0
|
|
20240419,173300,369279205,3005,3005,3005,3005,0
|
|
20240419,173200,369279205,3005,3005,3005,3005,0
|
|
20240419,173100,369279205,3005,3005,3005,3005,4859
|
|
20240419,173000,369279205,3005,3005,3005,3005,0
|
|
20240419,172900,369279205,3005,3005,3005,3005,0
|
|
20240419,172800,369279205,3005,3005,3005,3005,0
|
|
20240419,172700,369279205,3005,3005,3005,3005,0
|
|
20240419,172600,369279205,3005,3005,3005,3005,0
|
|
20240419,172500,369279205,3005,3005,3005,3005,0
|
|
20240419,172400,369279205,3005,3005,3005,3005,0
|
|
20240419,172300,369279205,3005,3005,3005,3005,0
|
|
20240419,172200,369279205,3005,3005,3005,3005,0
|
|
20240419,172100,369279205,3005,3005,3005,3005,0
|
|
20240419,172000,369279205,3005,3005,3005,3005,0
|
|
20240419,171900,369279205,3005,3005,3005,3005,0
|
|
20240419,171800,369279205,3005,3005,3005,3005,0
|
|
20240419,171700,369279205,3005,3005,3005,3005,0
|
|
20240419,171600,369279205,3005,3005,3005,3005,0
|
|
20240419,171500,369279205,3005,3005,3005,3005,0
|
|
20240419,171400,369279205,3005,3005,3005,3005,0
|
|
20240419,171300,369279205,3005,3005,3005,3005,0
|
|
20240419,171200,369279205,3005,3005,3005,3005,0
|
|
20240419,171100,369279205,3005,3005,3005,3005,0
|
|
20240419,171000,369279205,3005,3005,3005,3005,0
|
|
20240419,170900,369279205,3005,3005,3005,3005,0
|
|
20240419,170800,369279205,3005,3005,3005,3005,0
|
|
20240419,170700,369279205,3005,3005,3005,3005,0
|
|
20240419,170600,369279205,3005,3005,3005,3005,0
|
|
20240419,170500,369279205,3005,3005,3005,3005,0
|
|
20240419,170400,369279205,3005,3005,3005,3005,0
|
|
20240419,170300,369279205,3005,3005,3005,3005,0
|
|
20240419,170200,369279205,3005,3005,3005,3005,0
|
|
20240419,170100,369279205,3005,3005,3005,3005,4859
|
|
20240419,170000,369279205,3005,3005,3005,3005,0
|
|
20240419,165900,369279205,3005,3005,3005,3005,0
|
|
20240419,165800,369279205,3005,3005,3005,3005,0
|
|
20240419,165700,369279205,3005,3005,3005,3005,0
|
|
20240419,165600,369279205,3005,3005,3005,3005,0
|
|
20240419,165500,369279205,3005,3005,3005,3005,0
|
|
20240419,165400,369279205,3005,3005,3005,3005,0
|
|
20240419,165300,369279205,3005,3005,3005,3005,0
|
|
20240419,165200,369279205,3005,3005,3005,3005,0
|
|
20240419,165100,369279205,3005,3005,3005,3005,0
|
|
20240419,165000,369279205,3005,3005,3005,3005,0
|
|
20240419,164900,369279205,3005,3005,3005,3005,0
|
|
20240419,164800,369279205,3005,3005,3005,3005,0
|
|
20240419,164700,369279205,3005,3005,3005,3005,0
|
|
20240419,164600,369279205,3005,3005,3005,3005,0
|
|
20240419,164500,369279205,3005,3005,3005,3005,0
|
|
20240419,164400,369279205,3005,3005,3005,3005,0
|
|
20240419,164300,369279205,3005,3005,3005,3005,0
|
|
20240419,164200,369279205,3005,3005,3005,3005,0
|
|
20240419,164100,369279205,3005,3005,3005,3005,0
|
|
20240419,164000,369279205,3005,3005,3005,3005,0
|
|
20240419,163900,369279205,3005,3005,3005,3005,0
|
|
20240419,163800,369279205,3005,3005,3005,3005,0
|
|
20240419,163700,369279205,3005,3005,3005,3005,0
|
|
20240419,163600,369279205,3005,3005,3005,3005,0
|
|
20240419,163500,369279205,3005,3005,3005,3005,0
|
|
20240419,163400,369279205,3005,3005,3005,3005,0
|
|
20240419,163300,369279205,3005,3005,3005,3005,0
|
|
20240419,163200,369279205,3005,3005,3005,3005,0
|
|
20240419,163100,369279205,3005,3005,3005,3005,4859
|
|
20240419,163000,369279205,3005,3005,3005,3005,0
|
|
20240419,162900,369279205,3005,3005,3005,3005,0
|
|
20240419,162800,369279205,3005,3005,3005,3005,0
|
|
20240419,162700,369279205,3005,3005,3005,3005,0
|
|
20240419,162600,369279205,3005,3005,3005,3005,0
|
|
20240419,162500,369279205,3005,3005,3005,3005,0
|
|
20240419,162400,369279205,3005,3005,3005,3005,0
|
|
20240419,162300,369279205,3005,3005,3005,3005,0
|
|
20240419,162200,369279205,3005,3005,3005,3005,0
|
|
20240419,162100,369279205,3005,3005,3005,3005,0
|
|
20240419,162000,369279205,3005,3005,3005,3005,0
|
|
20240419,161900,369279205,3005,3005,3005,3005,0
|
|
20240419,161800,369279205,3005,3005,3005,3005,0
|
|
20240419,161700,369279205,3005,3005,3005,3005,0
|
|
20240419,161600,369279205,3005,3005,3005,3005,0
|
|
20240419,161500,369279205,3005,3005,3005,3005,0
|
|
20240419,161400,369279205,3005,3005,3005,3005,0
|
|
20240419,161300,369279205,3005,3005,3005,3005,0
|
|
20240419,161200,369279205,3005,3005,3005,3005,0
|
|
20240419,161100,369279205,3005,3005,3005,3005,0
|
|
20240419,161000,369279205,3005,3005,3005,3005,0
|
|
20240419,160900,369279205,3005,3005,3005,3005,0
|
|
20240419,160800,369279205,3005,3005,3005,3005,0
|
|
20240419,160700,369279205,3005,3005,3005,3005,0
|
|
20240419,160600,369279205,3005,3005,3005,3005,0
|
|
20240419,160500,369279205,3005,3005,3005,3005,0
|
|
20240419,160400,369279205,3005,3005,3005,3005,0
|
|
20240419,160300,369279205,3005,3005,3005,3005,0
|
|
20240419,160200,369279205,3005,3005,3005,3005,0
|
|
20240419,160100,369279205,3005,3005,3005,3005,4859
|
|
20240419,160000,369279205,3005,3005,3005,3005,0
|
|
20240419,155900,369279205,3005,3005,3005,3005,0
|
|
20240419,155800,369279205,3005,3005,3005,3005,0
|
|
20240419,155700,369279205,3005,3005,3005,3005,0
|
|
20240419,155600,369279205,3005,3005,3005,3005,0
|
|
20240419,155500,369279205,3005,3005,3005,3005,0
|
|
20240419,155400,369279205,3005,3005,3005,3005,0
|
|
20240419,155300,369279205,3005,3005,3005,3005,0
|
|
20240419,155200,369279205,3005,3005,3005,3005,0
|
|
20240419,155100,369279205,3005,3005,3005,3005,0
|
|
20240419,155000,369279205,3005,3005,3005,3005,0
|
|
20240419,154900,369279205,3005,3005,3005,3005,0
|
|
20240419,154800,369279205,3005,3005,3005,3005,0
|
|
20240419,154700,369279205,3005,3005,3005,3005,0
|
|
20240419,154600,369279205,3005,3005,3005,3005,0
|
|
20240419,154500,369279205,3005,3005,3005,3005,0
|
|
20240419,154400,369279205,3005,3005,3005,3005,0
|
|
20240419,154300,369279205,3005,3005,3005,3005,0
|
|
20240419,154200,369279205,3005,3005,3005,3005,0
|
|
20240419,154100,369279205,3005,3005,3005,3005,0
|
|
20240419,154000,369279205,3005,3005,3005,3005,0
|
|
20240419,153900,369279205,3005,3005,3005,3005,0
|
|
20240419,153800,369279205,3005,3005,3005,3005,0
|
|
20240419,153700,369279205,3005,3005,3005,3005,0
|
|
20240419,153600,369279205,3005,3005,3005,3005,0
|
|
20240419,153500,369279205,3005,3005,3005,3005,0
|
|
20240419,153400,369279205,3005,3005,3005,3005,0
|
|
20240419,153300,369279205,3005,3005,3005,3005,0
|
|
20240419,153200,369279205,3005,3005,3005,3005,0
|
|
20240419,153100,369279205,3005,3005,3005,3005,4859
|
|
20240419,153000,369279205,3005,3005,3005,3005,4859
|
|
20240419,152900,354677910,3005,3005,3005,3005,0
|
|
20240419,152800,354677910,3005,3005,3005,3005,0
|
|
20240419,152700,354677910,3005,3005,3005,3005,0
|
|
20240419,152600,354677910,3005,3005,3005,3005,0
|
|
20240419,152500,354677910,3005,3005,3005,3005,0
|
|
20240419,152400,354677910,3005,3005,3005,3005,0
|
|
20240419,152300,354677910,3005,3005,3005,3005,0
|
|
20240419,152200,354677910,3005,3005,3005,3005,0
|
|
20240419,152100,354677910,3005,3005,3005,3005,0
|
|
20240419,152000,354677910,3005,3005,3005,3005,0
|
|
20240419,151900,354677910,3005,3005,3010,3005,57
|
|
20240419,151800,354506495,3010,3010,3010,3010,102
|
|
20240419,151700,354199475,3010,3005,3010,3005,34
|
|
20240419,151600,354097140,3010,3010,3010,3010,0
|
|
20240419,151500,354097140,3010,3010,3010,3010,10
|
|
20240419,151400,354067040,3010,3010,3010,3010,149
|
|
20240419,151300,353618550,3010,3010,3010,3010,27
|
|
20240419,151200,353537280,3010,3010,3010,3010,51
|
|
20240419,151100,353383770,3010,3010,3010,3010,11
|
|
20240419,151000,353350660,3010,3000,3010,3000,214
|
|
20240419,150900,352708540,3010,3010,3010,3000,109
|
|
20240419,150800,352381520,3000,3010,3010,3000,110
|
|
20240419,150700,352051420,3010,3010,3010,3000,123
|
|
20240419,150600,351682190,3000,3005,3005,3000,120
|
|
20240419,150500,351322090,3000,3000,3010,3000,219
|
|
20240419,150400,350664900,3000,3000,3000,3000,100
|
|
20240419,150300,350364900,3000,3000,3000,3000,100
|
|
20240419,150200,350064900,3000,3000,3000,3000,100
|
|
20240419,150100,349764900,3010,3000,3010,3000,221
|
|
20240419,150000,349101725,3005,3000,3005,3000,192
|
|
20240419,145900,348525265,3005,3010,3010,3005,11
|
|
20240419,145800,348492160,3010,3000,3010,3000,624
|
|
20240419,145700,346614920,3000,3005,3005,3000,186
|
|
20240419,145600,346056490,3000,3005,3005,3000,161
|
|
20240419,145500,345573185,3010,3000,3010,3000,102
|
|
20240419,145400,345267165,3000,3000,3000,3000,100
|
|
20240419,145300,344967165,3000,3000,3000,3000,100
|
|
20240419,145200,344667165,3000,3000,3000,3000,200
|
|
20240419,145100,344067165,3000,3010,3010,2995,679
|
|
20240419,145000,342031005,3010,3010,3010,2995,380
|
|
20240419,144900,340891305,3000,3000,3000,3000,100
|
|
20240419,144800,340591305,3005,3000,3005,3000,220
|
|
20240419,144700,339930705,3000,3000,3000,3000,200
|
|
20240419,144600,339330705,3000,3010,3010,3000,101
|
|
20240419,144500,339027695,3010,3000,3010,3000,1100
|
|
20240419,144400,335717695,3010,3005,3010,3000,107
|
|
20240419,144300,335396640,3000,3000,3000,3000,200
|
|
20240419,144200,334796640,3010,3000,3010,2995,103
|
|
20240419,144100,334488130,3000,3000,3000,2995,165
|
|
20240419,144000,333993630,3000,3000,3000,2995,130
|
|
20240419,143900,333604130,3000,2995,3000,2995,103
|
|
20240419,143800,333295630,3000,2995,3000,2995,200
|
|
20240419,143700,332696130,2995,2995,2995,2995,100
|
|
20240419,143600,332396630,2995,3000,3000,2995,101
|
|
20240419,143500,332094130,2995,2995,2995,2995,100
|
|
20240419,143400,331794630,3000,2995,3000,2995,115
|
|
20240419,143300,331450130,2995,2995,2995,2995,100
|
|
20240419,143200,331150630,3000,3000,3000,2995,168
|
|
20240419,143100,330647130,3000,3000,3000,2995,118
|
|
20240419,143000,330293630,3000,3000,3000,3000,114
|
|
20240419,142900,329951630,3000,2995,3000,2995,186
|
|
20240419,142800,329394130,2995,2995,2995,2995,100
|
|
20240419,142700,329094630,3000,3000,3000,2995,112
|
|
20240419,142600,328759130,2995,2995,2995,2995,100
|
|
20240419,142500,328459630,3000,3000,3000,3000,102
|
|
20240419,142400,328153630,3000,3000,3000,3000,100
|
|
20240419,142300,327853630,2995,2995,2995,2995,100
|
|
20240419,142200,327554130,2995,2995,2995,2995,100
|
|
20240419,142100,327254630,2995,3000,3000,2995,200
|
|
20240419,142000,326655130,3000,3000,3000,3000,100
|
|
20240419,141900,326355130,3000,3005,3005,3000,109
|
|
20240419,141800,326028085,3000,3000,3000,2995,190
|
|
20240419,141700,325458585,2995,3000,3000,2995,134
|
|
20240419,141600,325057235,3000,3005,3005,3000,112
|
|
20240419,141500,324721205,3010,2995,3010,2995,164
|
|
20240419,141400,324229375,3010,3010,3010,2995,102
|
|
20240419,141300,323923855,2995,2995,2995,2995,100
|
|
20240419,141200,323624355,3010,3000,3010,3000,201
|
|
20240419,141100,323021345,3010,2995,3010,2995,281
|
|
20240419,141000,322177185,2995,2995,2995,2995,100
|
|
20240419,140900,321877685,3000,3000,3000,3000,85
|
|
20240419,140800,321622685,3000,3010,3010,3000,266
|
|
20240419,140700,320823025,3010,3000,3010,3000,211
|
|
20240419,140600,320189915,3000,3010,3010,3000,101
|
|
20240419,140500,319886905,3010,3005,3010,2995,1953
|
|
20240419,140400,314036150,3010,3005,3010,2995,336
|
|
20240419,140300,313027460,3000,2995,3005,2995,204
|
|
20240419,140200,312415940,2995,2995,2995,2995,100
|
|
20240419,140100,312116440,2995,3005,3005,2995,109
|
|
20240419,140000,311789895,3005,3005,3005,2995,102
|
|
20240419,135900,311484385,2995,3000,3000,2995,265
|
|
20240419,135800,310689885,2995,2995,2995,2995,200
|
|
20240419,135700,310090885,2995,2995,2995,2995,100
|
|
20240419,135600,309791385,3000,2995,3000,2995,196
|
|
20240419,135500,309203885,3000,3000,3000,2995,133
|
|
20240419,135400,308805385,3000,2990,3005,2990,104
|
|
20240419,135300,308494370,3000,2995,3000,2995,162
|
|
20240419,135200,308008870,2995,2995,2995,2995,100
|
|
20240419,135100,307709370,2995,3000,3000,2995,118
|
|
20240419,135000,307355870,3000,2995,3000,2995,230
|
|
20240419,134900,306666870,3000,3000,3000,3000,13
|
|
20240419,134800,306627870,3005,3000,3005,2995,111
|
|
20240419,134700,306295365,2995,3000,3000,2995,102
|
|
20240419,134600,305989865,3000,3000,3000,3000,88
|
|
20240419,134500,305725865,3000,3005,3005,3000,297
|
|
20240419,134400,304834380,3000,3000,3000,3000,100
|
|
20240419,134300,304534380,3005,3000,3005,3000,104
|
|
20240419,134200,304222360,3000,3000,3000,3000,100
|
|
20240419,134100,303922360,3000,3000,3000,3000,200
|
|
20240419,134000,303322360,3005,3010,3010,3005,3
|
|
20240419,133900,303313340,3010,3000,3010,3000,1602
|
|
20240419,133800,298499825,3000,3000,3000,3000,200
|
|
20240419,133700,297899825,3000,3000,3000,3000,167
|
|
20240419,133600,297398825,2995,2995,3000,2995,203
|
|
20240419,133500,296790825,2995,3000,3000,2995,107
|
|
20240419,133400,296470325,2995,2995,2995,2995,100
|
|
20240419,133300,296170825,3000,3000,3000,3000,94
|
|
20240419,133200,295888825,2995,2995,2995,2995,200
|
|
20240419,133100,295289825,3000,3005,3005,3000,33
|
|
20240419,133000,295190805,2995,3005,3005,2995,101
|
|
20240419,132900,294888300,3005,3005,3005,2995,602
|
|
20240419,132800,293080290,3000,2995,3005,2995,132
|
|
20240419,132700,292684900,2995,3000,3000,2995,552
|
|
20240419,132600,291030490,3005,2995,3005,2995,223
|
|
20240419,132500,290361985,3000,2995,3000,2995,120
|
|
20240419,132400,290002485,2995,3000,3000,2995,170
|
|
20240419,132300,289492985,2995,3000,3000,2995,206
|
|
20240419,132200,288875985,3000,2995,3000,2995,203
|
|
20240419,132100,288267985,2995,2995,2995,2995,100
|
|
20240419,132000,287968485,2995,3000,3000,2995,120
|
|
20240419,131900,287608985,2995,2995,2995,2995,100
|
|
20240419,131800,287309485,2995,2995,2995,2995,200
|
|
20240419,131700,286710485,2995,2995,2995,2995,100
|
|
20240419,131600,286410985,2995,3000,3000,2995,115
|
|
20240419,131500,286066485,3000,3000,3005,3000,93
|
|
20240419,131400,285787480,3000,2995,3000,2995,109
|
|
20240419,131300,285460980,3000,3000,3000,3000,100
|
|
20240419,131200,285160980,3000,3000,3005,2995,113
|
|
20240419,131100,284822435,2995,2995,2995,2995,100
|
|
20240419,131000,284522935,2995,2995,2995,2995,100
|
|
20240419,130900,284223435,2995,3005,3005,2995,204
|
|
20240419,130800,283612425,3000,3000,3005,2990,173
|
|
20240419,130700,283094355,2990,2990,2995,2990,217
|
|
20240419,130600,282444990,2995,2995,2995,2995,61
|
|
20240419,130500,282262295,2990,2990,2990,2990,200
|
|
20240419,130400,281664295,2995,3000,3000,2995,99
|
|
20240419,130300,281367770,3000,2995,3000,2995,166
|
|
20240419,130200,280870270,2995,2995,2995,2995,100
|
|
20240419,130100,280570770,2995,3000,3000,2995,102
|
|
20240419,130000,280265275,3005,2990,3005,2990,160
|
|
20240419,125900,279786245,2990,2990,2990,2990,100
|
|
20240419,125800,279487245,2990,2995,2995,2990,148
|
|
20240419,125700,279044485,2995,3000,3000,2995,77
|
|
20240419,125600,278813745,2995,3000,3000,2995,303
|
|
20240419,125500,277906245,3000,2995,3000,2995,110
|
|
20240419,125400,277576745,3000,3000,3000,2995,125
|
|
20240419,125300,277202245,3000,3000,3005,3000,55
|
|
20240419,125200,277037240,3000,2990,3000,2990,319
|
|
20240419,125100,276081740,2995,3000,3000,2995,101
|
|
20240419,125000,275779240,3000,2995,3005,2995,56
|
|
20240419,124900,275611300,2995,3000,3005,2995,109
|
|
20240419,124800,275284805,3005,2995,3005,2990,288
|
|
20240419,124700,274422625,2990,2990,2995,2990,204
|
|
20240419,124600,273812645,2995,2995,2995,2990,1950
|
|
20240419,124500,267982125,2990,3000,3000,2990,165
|
|
20240419,124400,267488125,2990,2990,2990,2990,100
|
|
20240419,124300,267189125,2990,2990,2990,2990,200
|
|
20240419,124200,266591125,2990,2990,2990,2990,100
|
|
20240419,124100,266292125,2990,2990,2990,2990,100
|
|
20240419,124000,265993125,2990,3000,3000,2990,104
|
|
20240419,123900,265682125,3000,2990,3000,2990,140
|
|
20240419,123800,265263125,2990,2990,2990,2990,200
|
|
20240419,123700,264665125,3000,2990,3000,2990,177
|
|
20240419,123600,264135125,2990,2990,2990,2990,100
|
|
20240419,123500,263836125,2990,2990,3000,2990,160
|
|
20240419,123400,263357685,2995,2995,2995,2985,334
|
|
20240419,123300,262359355,2990,2990,2990,2990,100
|
|
20240419,123200,262060355,2995,2985,2995,2985,124
|
|
20240419,123100,261689975,2985,2985,2985,2985,166
|
|
20240419,123000,261194465,2990,2990,2990,2990,100
|
|
20240419,122900,260895465,2990,2990,2990,2990,200
|
|
20240419,122800,260297465,2990,2995,2995,2990,118
|
|
20240419,122700,259944565,2990,2990,2990,2990,110
|
|
20240419,122600,259615665,2990,2990,2990,2990,101
|
|
20240419,122500,259313675,2990,2990,2990,2990,201
|
|
20240419,122400,258712685,2990,2990,2995,2990,110
|
|
20240419,122300,258383775,2990,2990,2990,2990,102
|
|
20240419,122200,258078795,2990,2995,2995,2990,602
|
|
20240419,122100,256278700,2995,2995,2995,2995,28
|
|
20240419,122000,256194840,2990,2990,2995,2990,281
|
|
20240419,121900,255354250,2990,2990,2990,2990,100
|
|
20240419,121800,255055250,2985,2990,2990,2985,103
|
|
20240419,121700,254747780,2990,2990,2990,2990,97
|
|
20240419,121600,254457750,2985,2985,2985,2985,200
|
|
20240419,121500,253860750,2990,2990,2990,2990,600
|
|
20240419,121400,252066750,2995,2995,2995,2990,111
|
|
20240419,121300,251734805,2990,2990,2990,2990,100
|
|
20240419,121200,251435805,2990,2995,2995,2990,104
|
|
20240419,121100,251124825,2990,2990,2990,2990,100
|
|
20240419,121000,250825825,3000,2995,3000,2985,192
|
|
20240419,120900,250251675,2995,2995,2995,2985,212
|
|
20240419,120800,249617735,2990,2990,2990,2990,100
|
|
20240419,120700,249318735,2985,2985,2990,2985,201
|
|
20240419,120600,248718745,2985,2985,2985,2985,100
|
|
20240419,120500,248420245,2985,2985,2985,2985,100
|
|
20240419,120400,248121745,2985,2985,2985,2985,100
|
|
20240419,120300,247823245,2985,2985,2985,2985,200
|
|
20240419,120200,247226245,2985,2990,2990,2985,140
|
|
20240419,120100,246808145,2985,2985,2985,2985,143
|
|
20240419,120000,246381290,2985,2985,2985,2985,850
|
|
20240419,115900,243844040,2985,2990,2990,2985,105
|
|
20240419,115800,243530590,2985,2990,2990,2985,154
|
|
20240419,115700,243070630,2990,2990,2995,2990,1306
|
|
20240419,115600,239165660,2995,2990,2995,2990,110
|
|
20240419,115500,238836710,2995,2990,2995,2990,8708
|
|
20240419,115400,212799705,2990,2985,2990,2985,217
|
|
20240419,115300,212151875,2985,2985,2985,2985,100
|
|
20240419,115200,211853375,2985,2985,2985,2985,100
|
|
20240419,115100,211554875,2990,2990,2990,2985,205
|
|
20240419,115000,210942425,2990,2990,2990,2985,111
|
|
20240419,114900,210611035,2990,2985,2990,2985,433
|
|
20240419,114800,209316865,2985,2985,2985,2985,100
|
|
20240419,114700,209018365,2985,2990,2990,2985,1162
|
|
20240419,114600,205549790,2985,2995,2995,2985,160
|
|
20240419,114500,205071590,2985,2985,2985,2985,200
|
|
20240419,114400,204474590,2985,2985,2985,2985,100
|
|
20240419,114300,204176090,2985,2985,2985,2985,100
|
|
20240419,114200,203877590,2985,2985,2985,2985,100
|
|
20240419,114100,203579090,2985,2990,2990,2985,631
|
|
20240419,114000,201692900,2990,2995,2995,2980,197
|
|
20240419,113900,201104850,3000,2980,3000,2980,638
|
|
20240419,113800,199195960,2980,2985,2985,2980,103
|
|
20240419,113700,198889005,2985,2980,2985,2980,101
|
|
20240419,113600,198588020,2980,2980,2980,2980,604
|
|
20240419,113500,196788100,2985,2980,2985,2980,171
|
|
20240419,113400,196278165,2980,2980,2980,2980,100
|
|
20240419,113300,195980165,2980,2980,2980,2980,1184
|
|
20240419,113200,192451845,2980,2985,2985,2980,230
|
|
20240419,113100,191765795,2980,2980,2985,2980,210
|
|
20240419,113000,191139990,2985,2985,2985,2980,441
|
|
20240419,112900,189824375,2985,2985,2985,2980,171
|
|
20240419,112800,189314440,2985,2985,2990,2985,257
|
|
20240419,112700,188547265,2985,2985,2990,2985,238
|
|
20240419,112600,187836645,2990,2985,2990,2985,2065
|
|
20240419,112500,181670120,2985,2990,2990,2985,2123
|
|
20240419,112400,175332850,2990,2990,2990,2985,150
|
|
20240419,112300,174884850,2985,2985,2990,2985,276
|
|
20240419,112200,174060610,2990,2985,2990,2985,1984
|
|
20240419,112100,168138360,2990,2990,2990,2985,566
|
|
20240419,112000,166448780,2985,2985,2985,2985,2100
|
|
20240419,111900,160180280,2985,2985,2990,2985,184
|
|
20240419,111800,159630805,2985,2985,2990,2985,202
|
|
20240419,111700,159027825,2990,2990,2990,2985,211
|
|
20240419,111600,158397435,2990,2990,2990,2990,440
|
|
20240419,111500,157081835,2990,2990,2990,2990,100
|
|
20240419,111400,156782835,2990,2990,2995,2990,211
|
|
20240419,111300,156151890,2990,2990,2990,2990,100
|
|
20240419,111200,155852890,2990,2990,2990,2990,100
|
|
20240419,111100,155553890,2990,2990,2990,2990,700
|
|
20240419,111000,153460890,2990,2995,2995,2990,177
|
|
20240419,110900,152931275,2990,2990,2995,2990,700
|
|
20240419,110800,150835775,2995,2990,2995,2990,444
|
|
20240419,110700,149506995,2995,2995,2995,2990,129
|
|
20240419,110600,149121140,2995,2990,2995,2990,7151
|
|
20240419,110500,127739395,2990,2990,2990,2990,200
|
|
20240419,110400,127141395,2995,2990,2995,2990,259
|
|
20240419,110300,126366435,2990,2995,2995,2990,116
|
|
20240419,110200,126019515,2995,2995,2995,2990,103
|
|
20240419,110100,125711530,2995,2990,2995,2990,1233
|
|
20240419,110000,122024145,2990,2990,2995,2990,303
|
|
20240419,105900,121117660,2995,2995,2995,2990,150
|
|
20240419,105800,120668910,2995,2990,2995,2990,101
|
|
20240419,105700,120366915,2990,2995,2995,2990,105
|
|
20240419,105600,120052940,2995,2990,2995,2990,210
|
|
20240419,105500,119424990,2995,2990,2995,2990,263
|
|
20240419,105400,118637805,2990,2995,2995,2990,101
|
|
20240419,105300,118335810,2995,2990,2995,2990,124
|
|
20240419,105200,117964930,2990,2995,2995,2990,134
|
|
20240419,105100,117564100,2990,2990,2995,2990,205
|
|
20240419,105000,116951130,2995,2990,2995,2990,121
|
|
20240419,104900,116589235,2990,2990,2995,2990,2124
|
|
20240419,104800,110238355,2995,2995,2995,2990,112
|
|
20240419,104700,109903415,2990,2990,2990,2990,226
|
|
20240419,104600,109227675,2990,2995,2995,2990,101
|
|
20240419,104500,108925680,2995,2990,2995,2990,103
|
|
20240419,104400,108617695,2995,2995,3000,2995,1255
|
|
20240419,104300,104858960,2995,2995,3000,2995,1702
|
|
20240419,104200,99761460,2995,2995,2995,2995,200
|
|
20240419,104100,99162460,2995,3000,3000,2995,117
|
|
20240419,104000,98811960,3000,3000,3000,2995,130
|
|
20240419,103900,98422460,3000,2995,3000,2995,3113
|
|
20240419,103800,89098960,2995,2995,3000,2995,389
|
|
20240419,103700,87932960,2995,2995,2995,2995,706
|
|
20240419,103600,85818490,3000,2995,3000,2995,103
|
|
20240419,103500,85509990,2990,2995,2995,2990,1666
|
|
20240419,103400,80521650,2995,2995,2995,2995,200
|
|
20240419,103300,79922650,3000,2995,3000,2995,121
|
|
20240419,103200,79560150,2995,3000,3000,2995,2546
|
|
20240419,103100,71934650,2995,2995,2995,2995,100
|
|
20240419,103000,71635150,2995,2995,2995,2995,602
|
|
20240419,102900,69832160,2995,2995,2995,2995,200
|
|
20240419,102800,69233160,2995,2995,2995,2995,101
|
|
20240419,102700,68930665,3000,3000,3000,2995,187
|
|
20240419,102600,68370165,3000,3000,3000,3000,10
|
|
20240419,102500,68340165,3000,2995,3000,2995,520
|
|
20240419,102400,66781165,2995,3000,3000,2995,101
|
|
20240419,102300,66478665,3000,3000,3000,2995,115
|
|
20240419,102200,66134170,3000,3000,3000,2995,133
|
|
20240419,102100,65735670,2995,3000,3000,2995,121
|
|
20240419,102000,65373170,2995,2995,3000,2995,217
|
|
20240419,101900,64723170,2995,3000,3000,2995,112
|
|
20240419,101800,64387220,3000,3000,3000,2995,132
|
|
20240419,101700,63991720,2995,3005,3005,2995,58
|
|
20240419,101600,63817700,3000,3000,3010,3000,201
|
|
20240419,101500,63214690,3000,3005,3005,3000,1112
|
|
20240419,101400,59878630,3005,3000,3005,3000,105
|
|
20240419,101300,59563605,3000,3000,3000,3000,100
|
|
20240419,101200,59263605,3005,3005,3005,3000,303
|
|
20240419,101100,58353590,3000,3000,3005,3000,329
|
|
20240419,101000,57366095,3000,3000,3000,3000,100
|
|
20240419,100900,57066095,3000,3000,3005,3000,182
|
|
20240419,100800,56519780,3000,3000,3000,3000,100
|
|
20240419,100700,56219780,3000,3000,3005,3000,201
|
|
20240419,100600,55616775,3000,2995,3000,2995,136
|
|
20240419,100500,55209275,3000,3005,3005,3000,65
|
|
20240419,100400,55014270,3005,3005,3005,3000,125
|
|
20240419,100300,54639145,3000,3000,3000,2995,239
|
|
20240419,100200,53922645,3000,3000,3005,2995,137
|
|
20240419,100100,53511990,3005,3000,3005,2995,115
|
|
20240419,100000,53167460,2995,2995,2995,2995,100
|
|
20240419,095900,52867960,2995,3000,3000,2995,121
|
|
20240419,095800,52505460,2995,2995,3000,2995,221
|
|
20240419,095700,51843460,3000,2995,3000,2995,117
|
|
20240419,095600,51492960,3000,2995,3000,2995,220
|
|
20240419,095500,50833460,2995,3000,3000,2995,112
|
|
20240419,095400,50497965,2995,3000,3000,2995,104
|
|
20240419,095300,50186470,2995,3000,3000,2995,107
|
|
20240419,095200,49865970,3000,3005,3005,3000,105
|
|
20240419,095100,49550950,3005,3005,3005,3000,118
|
|
20240419,095000,49196885,3005,3000,3010,3000,134
|
|
20240419,094900,48794835,3000,3000,3010,3000,766
|
|
20240419,094800,46495605,2995,3000,3005,2995,402
|
|
20240419,094700,45290385,3000,3005,3005,3000,106
|
|
20240419,094600,44972355,3000,2995,3000,2995,178
|
|
20240419,094500,44438860,3000,3005,3005,3000,1060
|
|
20240419,094400,41258680,3010,3010,3010,3010,13
|
|
20240419,094300,41219550,3010,3010,3010,3010,6
|
|
20240419,094200,41201490,3010,3010,3010,3005,37
|
|
20240419,094100,41090125,3010,3010,3010,3000,63
|
|
20240419,094000,40900735,3010,3010,3010,3000,412
|
|
20240419,093900,39664420,3010,3010,3010,3010,74
|
|
20240419,093800,39441680,3010,3005,3010,3005,28
|
|
20240419,093700,39357420,3005,3005,3010,3005,28
|
|
20240419,093600,39273275,3010,3005,3010,3005,341
|
|
20240419,093500,38248560,3000,3000,3000,3000,3
|
|
20240419,093400,38239560,3000,3000,3000,3000,75
|
|
20240419,093300,38014560,2990,2995,2995,2990,3589
|
|
20240419,093200,27280820,3005,3000,3005,2995,3001
|
|
20240419,093100,18292210,3005,3005,3005,3005,3
|
|
20240419,093000,18283195,3000,3000,3000,3000,0
|
|
20240419,092900,18283195,3000,3000,3000,3000,400
|
|
20240419,092800,17083195,3000,3005,3005,3000,7
|
|
20240419,092700,17062165,3005,3005,3005,3005,12
|
|
20240419,092600,17026105,3005,3005,3005,3005,1
|
|
20240419,092500,17023100,3005,3005,3005,3005,55
|
|
20240419,092400,16857825,3005,3005,3005,3005,11
|
|
20240419,092300,16824770,3005,3000,3010,3000,33
|
|
20240419,092200,16725610,3010,3005,3010,3000,3301
|
|
20240419,092100,6822595,3005,3005,3005,3005,76
|
|
20240419,092000,6594215,3005,3005,3005,3005,0
|
|
20240419,091900,6594215,3005,3005,3005,3005,20
|
|
20240419,091800,6534115,3005,3005,3005,3005,26
|
|
20240419,091700,6455985,3000,3000,3000,3000,56
|
|
20240419,091600,6287985,3005,3005,3005,3005,4
|
|
20240419,091500,6275965,3005,3005,3005,3005,74
|
|
20240419,091400,6053595,3005,3005,3005,3005,3
|
|
20240419,091300,6044580,3005,3005,3005,3005,102
|
|
20240419,091200,5738070,3010,3010,3010,3010,23
|
|
20240419,091100,5668840,3010,3010,3015,3010,140
|
|
20240419,091000,5247435,3010,3015,3015,3010,257
|
|
20240419,090900,4472690,3015,3015,3015,3015,103
|
|
20240419,090800,4162145,3015,3015,3015,3015,473
|
|
20240419,090700,2736050,3015,3015,3015,3015,121
|
|
20240419,090600,2371235,3015,3015,3015,3015,2
|
|
20240419,090500,2365205,3015,3015,3015,3015,3
|
|
20240419,090400,2356160,3015,3015,3015,3015,136
|
|
20240419,090300,1946120,3015,3015,3015,3015,22
|
|
20240419,090200,1879790,3000,3000,3000,3000,0
|
|
20240419,090100,1879790,3000,3015,3015,3000,190
|
|
20240419,090000,1308685,3015,3015,3020,3015,434
|