701 lines
33 KiB
CSV
701 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240419,203800,126424765,4590,4590,4590,4590,282
|
|
20240419,203700,126424765,4590,4590,4590,4590,0
|
|
20240419,203600,126424765,4590,4590,4590,4590,0
|
|
20240419,203500,126424765,4590,4590,4590,4590,0
|
|
20240419,203400,126424765,4590,4590,4590,4590,0
|
|
20240419,203300,126424765,4590,4590,4590,4590,0
|
|
20240419,203200,126424765,4590,4590,4590,4590,0
|
|
20240419,203100,126424765,4590,4590,4590,4590,0
|
|
20240419,203000,126424765,4590,4590,4590,4590,0
|
|
20240419,202900,126424765,4590,4590,4590,4590,0
|
|
20240419,202800,126424765,4590,4590,4590,4590,0
|
|
20240419,202700,126424765,4590,4590,4590,4590,0
|
|
20240419,202600,126424765,4590,4590,4590,4590,0
|
|
20240419,202500,126424765,4590,4590,4590,4590,0
|
|
20240419,202400,126424765,4590,4590,4590,4590,0
|
|
20240419,202300,126424765,4590,4590,4590,4590,0
|
|
20240419,202200,126424765,4590,4590,4590,4590,0
|
|
20240419,202100,126424765,4590,4590,4590,4590,0
|
|
20240419,202000,126424765,4590,4590,4590,4590,0
|
|
20240419,201900,126424765,4590,4590,4590,4590,0
|
|
20240419,201800,126424765,4590,4590,4590,4590,0
|
|
20240419,201700,126424765,4590,4590,4590,4590,0
|
|
20240419,201600,126424765,4590,4590,4590,4590,0
|
|
20240419,201500,126424765,4590,4590,4590,4590,0
|
|
20240419,201400,126424765,4590,4590,4590,4590,0
|
|
20240419,201300,126424765,4590,4590,4590,4590,0
|
|
20240419,201200,126424765,4590,4590,4590,4590,0
|
|
20240419,201100,126424765,4590,4590,4590,4590,0
|
|
20240419,201000,126424765,4590,4590,4590,4590,0
|
|
20240419,200900,126424765,4590,4590,4590,4590,0
|
|
20240419,200800,126424765,4590,4590,4590,4590,282
|
|
20240419,200700,126424765,4590,4590,4590,4590,0
|
|
20240419,200600,126424765,4590,4590,4590,4590,0
|
|
20240419,200500,126424765,4590,4590,4590,4590,0
|
|
20240419,200400,126424765,4590,4590,4590,4590,0
|
|
20240419,200300,126424765,4590,4590,4590,4590,0
|
|
20240419,200200,126424765,4590,4590,4590,4590,0
|
|
20240419,200100,126424765,4590,4590,4590,4590,0
|
|
20240419,200000,126424765,4590,4590,4590,4590,0
|
|
20240419,195900,126424765,4590,4590,4590,4590,0
|
|
20240419,195800,126424765,4590,4590,4590,4590,0
|
|
20240419,195700,126424765,4590,4590,4590,4590,0
|
|
20240419,195600,126424765,4590,4590,4590,4590,0
|
|
20240419,195500,126424765,4590,4590,4590,4590,0
|
|
20240419,195400,126424765,4590,4590,4590,4590,0
|
|
20240419,195300,126424765,4590,4590,4590,4590,0
|
|
20240419,195200,126424765,4590,4590,4590,4590,0
|
|
20240419,195100,126424765,4590,4590,4590,4590,0
|
|
20240419,195000,126424765,4590,4590,4590,4590,0
|
|
20240419,194900,126424765,4590,4590,4590,4590,0
|
|
20240419,194800,126424765,4590,4590,4590,4590,0
|
|
20240419,194700,126424765,4590,4590,4590,4590,0
|
|
20240419,194600,126424765,4590,4590,4590,4590,0
|
|
20240419,194500,126424765,4590,4590,4590,4590,0
|
|
20240419,194400,126424765,4590,4590,4590,4590,0
|
|
20240419,194300,126424765,4590,4590,4590,4590,0
|
|
20240419,194200,126424765,4590,4590,4590,4590,0
|
|
20240419,194100,126424765,4590,4590,4590,4590,0
|
|
20240419,194000,126424765,4590,4590,4590,4590,0
|
|
20240419,193900,126424765,4590,4590,4590,4590,0
|
|
20240419,193800,126424765,4590,4590,4590,4590,282
|
|
20240419,193700,126424765,4590,4590,4590,4590,0
|
|
20240419,193600,126424765,4590,4590,4590,4590,0
|
|
20240419,193500,126424765,4590,4590,4590,4590,0
|
|
20240419,193400,126424765,4590,4590,4590,4590,0
|
|
20240419,193300,126424765,4590,4590,4590,4590,0
|
|
20240419,193200,126424765,4590,4590,4590,4590,0
|
|
20240419,193100,126424765,4590,4590,4590,4590,0
|
|
20240419,193000,126424765,4590,4590,4590,4590,0
|
|
20240419,192900,126424765,4590,4590,4590,4590,0
|
|
20240419,192800,126424765,4590,4590,4590,4590,0
|
|
20240419,192700,126424765,4590,4590,4590,4590,0
|
|
20240419,192600,126424765,4590,4590,4590,4590,0
|
|
20240419,192500,126424765,4590,4590,4590,4590,0
|
|
20240419,192400,126424765,4590,4590,4590,4590,0
|
|
20240419,192300,126424765,4590,4590,4590,4590,0
|
|
20240419,192200,126424765,4590,4590,4590,4590,0
|
|
20240419,192100,126424765,4590,4590,4590,4590,0
|
|
20240419,192000,126424765,4590,4590,4590,4590,0
|
|
20240419,191900,126424765,4590,4590,4590,4590,0
|
|
20240419,191800,126424765,4590,4590,4590,4590,0
|
|
20240419,191700,126424765,4590,4590,4590,4590,0
|
|
20240419,191600,126424765,4590,4590,4590,4590,0
|
|
20240419,191500,126424765,4590,4590,4590,4590,0
|
|
20240419,191400,126424765,4590,4590,4590,4590,0
|
|
20240419,191300,126424765,4590,4590,4590,4590,0
|
|
20240419,191200,126424765,4590,4590,4590,4590,0
|
|
20240419,191100,126424765,4590,4590,4590,4590,0
|
|
20240419,191000,126424765,4590,4590,4590,4590,0
|
|
20240419,190900,126424765,4590,4590,4590,4590,0
|
|
20240419,190800,126424765,4590,4590,4590,4590,282
|
|
20240419,190700,126424765,4590,4590,4590,4590,0
|
|
20240419,190600,126424765,4590,4590,4590,4590,0
|
|
20240419,190500,126424765,4590,4590,4590,4590,0
|
|
20240419,190400,126424765,4590,4590,4590,4590,0
|
|
20240419,190300,126424765,4590,4590,4590,4590,0
|
|
20240419,190200,126424765,4590,4590,4590,4590,0
|
|
20240419,190100,126424765,4590,4590,4590,4590,0
|
|
20240419,190000,126424765,4590,4590,4590,4590,0
|
|
20240419,185900,126424765,4590,4590,4590,4590,0
|
|
20240419,185800,126424765,4590,4590,4590,4590,0
|
|
20240419,185700,126424765,4590,4590,4590,4590,0
|
|
20240419,185600,126424765,4590,4590,4590,4590,0
|
|
20240419,185500,126424765,4590,4590,4590,4590,0
|
|
20240419,185400,126424765,4590,4590,4590,4590,0
|
|
20240419,185300,126424765,4590,4590,4590,4590,0
|
|
20240419,185200,126424765,4590,4590,4590,4590,0
|
|
20240419,185100,126424765,4590,4590,4590,4590,0
|
|
20240419,185000,126424765,4590,4590,4590,4590,0
|
|
20240419,184900,126424765,4590,4590,4590,4590,0
|
|
20240419,184800,126424765,4590,4590,4590,4590,0
|
|
20240419,184700,126424765,4590,4590,4590,4590,0
|
|
20240419,184600,126424765,4590,4590,4590,4590,0
|
|
20240419,184500,126424765,4590,4590,4590,4590,0
|
|
20240419,184400,126424765,4590,4590,4590,4590,0
|
|
20240419,184300,126424765,4590,4590,4590,4590,0
|
|
20240419,184200,126424765,4590,4590,4590,4590,0
|
|
20240419,184100,126424765,4590,4590,4590,4590,0
|
|
20240419,184000,126424765,4590,4590,4590,4590,0
|
|
20240419,183900,126424765,4590,4590,4590,4590,0
|
|
20240419,183800,126424765,4590,4590,4590,4590,282
|
|
20240419,183700,126424765,4590,4590,4590,4590,0
|
|
20240419,183600,126424765,4590,4590,4590,4590,0
|
|
20240419,183500,126424765,4590,4590,4590,4590,0
|
|
20240419,183400,126424765,4590,4590,4590,4590,0
|
|
20240419,183300,126424765,4590,4590,4590,4590,0
|
|
20240419,183200,126424765,4590,4590,4590,4590,0
|
|
20240419,183100,126424765,4590,4590,4590,4590,0
|
|
20240419,183000,126424765,4590,4590,4590,4590,0
|
|
20240419,182900,126424765,4590,4590,4590,4590,0
|
|
20240419,182800,126424765,4590,4590,4590,4590,0
|
|
20240419,182700,126424765,4590,4590,4590,4590,0
|
|
20240419,182600,126424765,4590,4590,4590,4590,0
|
|
20240419,182500,126424765,4590,4590,4590,4590,0
|
|
20240419,182400,126424765,4590,4590,4590,4590,0
|
|
20240419,182300,126424765,4590,4590,4590,4590,0
|
|
20240419,182200,126424765,4590,4590,4590,4590,0
|
|
20240419,182100,126424765,4590,4590,4590,4590,0
|
|
20240419,182000,126424765,4590,4590,4590,4590,0
|
|
20240419,181900,126424765,4590,4590,4590,4590,0
|
|
20240419,181800,126424765,4590,4590,4590,4590,0
|
|
20240419,181700,126424765,4590,4590,4590,4590,0
|
|
20240419,181600,126424765,4590,4590,4590,4590,0
|
|
20240419,181500,126424765,4590,4590,4590,4590,0
|
|
20240419,181400,126424765,4590,4590,4590,4590,0
|
|
20240419,181300,126424765,4590,4590,4590,4590,0
|
|
20240419,181200,126424765,4590,4590,4590,4590,0
|
|
20240419,181100,126424765,4590,4590,4590,4590,0
|
|
20240419,181000,126424765,4590,4590,4590,4590,0
|
|
20240419,180900,126424765,4590,4590,4590,4590,0
|
|
20240419,180800,126424765,4590,4590,4590,4590,282
|
|
20240419,180700,126424765,4590,4590,4590,4590,0
|
|
20240419,180600,126424765,4590,4590,4590,4590,0
|
|
20240419,180500,126424765,4590,4590,4590,4590,0
|
|
20240419,180400,126424765,4590,4590,4590,4590,0
|
|
20240419,180300,126424765,4590,4590,4590,4590,0
|
|
20240419,180200,126424765,4590,4590,4590,4590,0
|
|
20240419,180100,126424765,4590,4590,4590,4590,0
|
|
20240419,180000,126424765,4590,4590,4590,4590,0
|
|
20240419,175900,126424765,4590,4590,4590,4590,0
|
|
20240419,175800,126424765,4590,4590,4590,4590,0
|
|
20240419,175700,126424765,4590,4590,4590,4590,0
|
|
20240419,175600,126424765,4590,4590,4590,4590,0
|
|
20240419,175500,126424765,4590,4590,4590,4590,0
|
|
20240419,175400,126424765,4590,4590,4590,4590,0
|
|
20240419,175300,126424765,4590,4590,4590,4590,0
|
|
20240419,175200,126424765,4590,4590,4590,4590,0
|
|
20240419,175100,126424765,4590,4590,4590,4590,0
|
|
20240419,175000,126424765,4590,4590,4590,4590,0
|
|
20240419,174900,126424765,4590,4590,4590,4590,0
|
|
20240419,174800,126424765,4590,4590,4590,4590,0
|
|
20240419,174700,126424765,4590,4590,4590,4590,0
|
|
20240419,174600,126424765,4590,4590,4590,4590,0
|
|
20240419,174500,126424765,4590,4590,4590,4590,0
|
|
20240419,174400,126424765,4590,4590,4590,4590,0
|
|
20240419,174300,126424765,4590,4590,4590,4590,0
|
|
20240419,174200,126424765,4590,4590,4590,4590,0
|
|
20240419,174100,126424765,4590,4590,4590,4590,0
|
|
20240419,174000,126424765,4590,4590,4590,4590,0
|
|
20240419,173900,126424765,4590,4590,4590,4590,0
|
|
20240419,173800,126424765,4590,4590,4590,4590,282
|
|
20240419,173700,126424765,4590,4590,4590,4590,0
|
|
20240419,173600,126424765,4590,4590,4590,4590,0
|
|
20240419,173500,126424765,4590,4590,4590,4590,0
|
|
20240419,173400,126424765,4590,4590,4590,4590,0
|
|
20240419,173300,126424765,4590,4590,4590,4590,0
|
|
20240419,173200,126424765,4590,4590,4590,4590,0
|
|
20240419,173100,126424765,4590,4590,4590,4590,0
|
|
20240419,173000,126424765,4590,4590,4590,4590,0
|
|
20240419,172900,126424765,4590,4590,4590,4590,0
|
|
20240419,172800,126424765,4590,4590,4590,4590,0
|
|
20240419,172700,126424765,4590,4590,4590,4590,0
|
|
20240419,172600,126424765,4590,4590,4590,4590,0
|
|
20240419,172500,126424765,4590,4590,4590,4590,0
|
|
20240419,172400,126424765,4590,4590,4590,4590,0
|
|
20240419,172300,126424765,4590,4590,4590,4590,0
|
|
20240419,172200,126424765,4590,4590,4590,4590,0
|
|
20240419,172100,126424765,4590,4590,4590,4590,0
|
|
20240419,172000,126424765,4590,4590,4590,4590,0
|
|
20240419,171900,126424765,4590,4590,4590,4590,0
|
|
20240419,171800,126424765,4590,4590,4590,4590,0
|
|
20240419,171700,126424765,4590,4590,4590,4590,0
|
|
20240419,171600,126424765,4590,4590,4590,4590,0
|
|
20240419,171500,126424765,4590,4590,4590,4590,0
|
|
20240419,171400,126424765,4590,4590,4590,4590,0
|
|
20240419,171300,126424765,4590,4590,4590,4590,0
|
|
20240419,171200,126424765,4590,4590,4590,4590,0
|
|
20240419,171100,126424765,4590,4590,4590,4590,0
|
|
20240419,171000,126424765,4590,4590,4590,4590,0
|
|
20240419,170900,126424765,4590,4590,4590,4590,0
|
|
20240419,170800,126424765,4590,4590,4590,4590,282
|
|
20240419,170700,126424765,4590,4590,4590,4590,0
|
|
20240419,170600,126424765,4590,4590,4590,4590,0
|
|
20240419,170500,126424765,4590,4590,4590,4590,0
|
|
20240419,170400,126424765,4590,4590,4590,4590,0
|
|
20240419,170300,126424765,4590,4590,4590,4590,0
|
|
20240419,170200,126424765,4590,4590,4590,4590,0
|
|
20240419,170100,126424765,4590,4590,4590,4590,0
|
|
20240419,170000,126424765,4590,4590,4590,4590,0
|
|
20240419,165900,126424765,4590,4590,4590,4590,0
|
|
20240419,165800,126424765,4590,4590,4590,4590,0
|
|
20240419,165700,126424765,4590,4590,4590,4590,0
|
|
20240419,165600,126424765,4590,4590,4590,4590,0
|
|
20240419,165500,126424765,4590,4590,4590,4590,0
|
|
20240419,165400,126424765,4590,4590,4590,4590,0
|
|
20240419,165300,126424765,4590,4590,4590,4590,0
|
|
20240419,165200,126424765,4590,4590,4590,4590,0
|
|
20240419,165100,126424765,4590,4590,4590,4590,0
|
|
20240419,165000,126424765,4590,4590,4590,4590,0
|
|
20240419,164900,126424765,4590,4590,4590,4590,0
|
|
20240419,164800,126424765,4590,4590,4590,4590,0
|
|
20240419,164700,126424765,4590,4590,4590,4590,0
|
|
20240419,164600,126424765,4590,4590,4590,4590,0
|
|
20240419,164500,126424765,4590,4590,4590,4590,0
|
|
20240419,164400,126424765,4590,4590,4590,4590,0
|
|
20240419,164300,126424765,4590,4590,4590,4590,0
|
|
20240419,164200,126424765,4590,4590,4590,4590,0
|
|
20240419,164100,126424765,4590,4590,4590,4590,0
|
|
20240419,164000,126424765,4590,4590,4590,4590,0
|
|
20240419,163900,126424765,4590,4590,4590,4590,0
|
|
20240419,163800,126424765,4590,4590,4590,4590,282
|
|
20240419,163700,126424765,4590,4590,4590,4590,0
|
|
20240419,163600,126424765,4590,4590,4590,4590,0
|
|
20240419,163500,126424765,4590,4590,4590,4590,0
|
|
20240419,163400,126424765,4590,4590,4590,4590,0
|
|
20240419,163300,126424765,4590,4590,4590,4590,0
|
|
20240419,163200,126424765,4590,4590,4590,4590,0
|
|
20240419,163100,126424765,4590,4590,4590,4590,0
|
|
20240419,163000,126424765,4590,4590,4590,4590,0
|
|
20240419,162900,126424765,4590,4590,4590,4590,0
|
|
20240419,162800,126424765,4590,4590,4590,4590,0
|
|
20240419,162700,126424765,4590,4590,4590,4590,0
|
|
20240419,162600,126424765,4590,4590,4590,4590,0
|
|
20240419,162500,126424765,4590,4590,4590,4590,0
|
|
20240419,162400,126424765,4590,4590,4590,4590,0
|
|
20240419,162300,126424765,4590,4590,4590,4590,0
|
|
20240419,162200,126424765,4590,4590,4590,4590,0
|
|
20240419,162100,126424765,4590,4590,4590,4590,0
|
|
20240419,162000,126424765,4590,4590,4590,4590,0
|
|
20240419,161900,126424765,4590,4590,4590,4590,0
|
|
20240419,161800,126424765,4590,4590,4590,4590,0
|
|
20240419,161700,126424765,4590,4590,4590,4590,0
|
|
20240419,161600,126424765,4590,4590,4590,4590,0
|
|
20240419,161500,126424765,4590,4590,4590,4590,0
|
|
20240419,161400,126424765,4590,4590,4590,4590,0
|
|
20240419,161300,126424765,4590,4590,4590,4590,0
|
|
20240419,161200,126424765,4590,4590,4590,4590,0
|
|
20240419,161100,126424765,4590,4590,4590,4590,0
|
|
20240419,161000,126424765,4590,4590,4590,4590,0
|
|
20240419,160900,126424765,4590,4590,4590,4590,0
|
|
20240419,160800,126424765,4590,4590,4590,4590,282
|
|
20240419,160700,126424765,4590,4590,4590,4590,0
|
|
20240419,160600,126424765,4590,4590,4590,4590,0
|
|
20240419,160500,126424765,4590,4590,4590,4590,0
|
|
20240419,160400,126424765,4590,4590,4590,4590,0
|
|
20240419,160300,126424765,4590,4590,4590,4590,0
|
|
20240419,160200,126424765,4590,4590,4590,4590,0
|
|
20240419,160100,126424765,4590,4590,4590,4590,0
|
|
20240419,160000,126424765,4590,4590,4590,4590,0
|
|
20240419,155900,126424765,4590,4590,4590,4590,0
|
|
20240419,155800,126424765,4590,4590,4590,4590,0
|
|
20240419,155700,126424765,4590,4590,4590,4590,0
|
|
20240419,155600,126424765,4590,4590,4590,4590,0
|
|
20240419,155500,126424765,4590,4590,4590,4590,0
|
|
20240419,155400,126424765,4590,4590,4590,4590,0
|
|
20240419,155300,126424765,4590,4590,4590,4590,0
|
|
20240419,155200,126424765,4590,4590,4590,4590,0
|
|
20240419,155100,126424765,4590,4590,4590,4590,0
|
|
20240419,155000,126424765,4590,4590,4590,4590,0
|
|
20240419,154900,126424765,4590,4590,4590,4590,0
|
|
20240419,154800,126424765,4590,4590,4590,4590,0
|
|
20240419,154700,126424765,4590,4590,4590,4590,0
|
|
20240419,154600,126424765,4590,4590,4590,4590,0
|
|
20240419,154500,126424765,4590,4590,4590,4590,0
|
|
20240419,154400,126424765,4590,4590,4590,4590,0
|
|
20240419,154300,126424765,4590,4590,4590,4590,0
|
|
20240419,154200,126424765,4590,4590,4590,4590,0
|
|
20240419,154100,126424765,4590,4590,4590,4590,0
|
|
20240419,154000,126424765,4590,4590,4590,4590,0
|
|
20240419,153900,126424765,4590,4590,4590,4590,0
|
|
20240419,153800,126424765,4590,4590,4590,4590,282
|
|
20240419,153700,126424765,4590,4590,4590,4590,0
|
|
20240419,153600,126424765,4590,4590,4590,4590,0
|
|
20240419,153500,126424765,4590,4590,4590,4590,0
|
|
20240419,153400,126424765,4590,4590,4590,4590,0
|
|
20240419,153300,126424765,4590,4590,4590,4590,0
|
|
20240419,153200,126424765,4590,4590,4590,4590,0
|
|
20240419,153100,126424765,4590,4590,4590,4590,0
|
|
20240419,153000,126424765,4590,4590,4590,4590,282
|
|
20240419,152900,125130385,4495,4495,4495,4495,0
|
|
20240419,152800,125130385,4495,4495,4495,4495,0
|
|
20240419,152700,125130385,4495,4495,4495,4495,0
|
|
20240419,152600,125130385,4495,4495,4495,4495,0
|
|
20240419,152500,125130385,4495,4495,4495,4495,0
|
|
20240419,152400,125130385,4495,4495,4495,4495,0
|
|
20240419,152300,125130385,4495,4495,4495,4495,0
|
|
20240419,152200,125130385,4495,4495,4495,4495,0
|
|
20240419,152100,125130385,4495,4495,4495,4495,0
|
|
20240419,152000,125130385,4495,4495,4495,4495,0
|
|
20240419,151900,125130385,4495,4495,4495,4495,4
|
|
20240419,151800,125112405,4495,4510,4510,4495,53
|
|
20240419,151700,124873420,4510,4510,4510,4510,0
|
|
20240419,151600,124873420,4510,4510,4510,4510,0
|
|
20240419,151500,124873420,4510,4515,4515,4495,401
|
|
20240419,151400,123069525,4515,4515,4515,4515,0
|
|
20240419,151300,123069525,4515,4515,4535,4515,282
|
|
20240419,151200,121795295,4500,4505,4505,4500,13
|
|
20240419,151100,121736775,4505,4505,4505,4505,0
|
|
20240419,151000,121736775,4505,4505,4505,4505,75
|
|
20240419,150900,121398900,4510,4510,4510,4510,1
|
|
20240419,150800,121394390,4510,4520,4520,4510,42
|
|
20240419,150700,121204790,4525,4525,4525,4525,0
|
|
20240419,150600,121204790,4525,4525,4525,4525,1
|
|
20240419,150500,121200265,4525,4525,4525,4525,0
|
|
20240419,150400,121200265,4525,4525,4525,4525,265
|
|
20240419,150300,120001140,4530,4535,4535,4530,265
|
|
20240419,150200,118799370,4535,4535,4535,4535,306
|
|
20240419,150100,117411660,4545,4545,4545,4545,0
|
|
20240419,150000,117411660,4545,4545,4545,4545,219
|
|
20240419,145900,116416305,4545,4545,4545,4545,0
|
|
20240419,145800,116416305,4545,4545,4545,4545,0
|
|
20240419,145700,116416305,4545,4545,4545,4545,1
|
|
20240419,145600,116411760,4545,4545,4545,4545,49
|
|
20240419,145500,116189055,4540,4540,4540,4540,30
|
|
20240419,145400,116052855,4535,4535,4535,4535,1
|
|
20240419,145300,116048320,4535,4535,4535,4535,0
|
|
20240419,145200,116048320,4535,4535,4535,4535,160
|
|
20240419,145100,115322720,4535,4535,4535,4535,1
|
|
20240419,145000,115318185,4535,4535,4535,4535,0
|
|
20240419,144900,115318185,4535,4535,4535,4535,65
|
|
20240419,144800,115023410,4535,4535,4535,4535,1
|
|
20240419,144700,115018875,4535,4535,4535,4535,339
|
|
20240419,144600,113481510,4535,4535,4535,4535,0
|
|
20240419,144500,113481510,4535,4535,4535,4535,1
|
|
20240419,144400,113476975,4535,4535,4535,4535,1
|
|
20240419,144300,113472440,4515,4515,4515,4515,1
|
|
20240419,144200,113467925,4515,4515,4515,4515,0
|
|
20240419,144100,113467925,4515,4515,4515,4515,0
|
|
20240419,144000,113467925,4515,4515,4515,4515,0
|
|
20240419,143900,113467925,4515,4515,4515,4515,0
|
|
20240419,143800,113467925,4515,4515,4515,4515,0
|
|
20240419,143700,113467925,4515,4515,4515,4515,0
|
|
20240419,143600,113467925,4515,4515,4515,4515,0
|
|
20240419,143500,113467925,4515,4515,4515,4515,0
|
|
20240419,143400,113467925,4515,4515,4515,4515,0
|
|
20240419,143300,113467925,4515,4515,4515,4515,290
|
|
20240419,143200,112158575,4515,4515,4515,4515,56
|
|
20240419,143100,111905735,4515,4515,4515,4515,54
|
|
20240419,143000,111661925,4515,4515,4515,4515,1
|
|
20240419,142900,111657410,4515,4515,4515,4515,0
|
|
20240419,142800,111657410,4515,4515,4515,4515,4
|
|
20240419,142700,111639350,4510,4510,4510,4510,0
|
|
20240419,142600,111639350,4510,4510,4510,4510,0
|
|
20240419,142500,111639350,4510,4510,4510,4510,0
|
|
20240419,142400,111639350,4510,4510,4510,4510,0
|
|
20240419,142300,111639350,4510,4510,4510,4510,0
|
|
20240419,142200,111639350,4510,4510,4510,4510,100
|
|
20240419,142100,111188350,4515,4515,4515,4515,1
|
|
20240419,142000,111183835,4515,4520,4520,4515,324
|
|
20240419,141900,109720475,4515,4515,4515,4515,0
|
|
20240419,141800,109720475,4515,4515,4515,4515,0
|
|
20240419,141700,109720475,4515,4515,4515,4515,0
|
|
20240419,141600,109720475,4515,4515,4515,4515,250
|
|
20240419,141500,108591725,4515,4530,4530,4515,669
|
|
20240419,141400,105571005,4530,4540,4540,4530,12
|
|
20240419,141300,105516635,4540,4540,4540,4540,1
|
|
20240419,141200,105512095,4540,4540,4540,4540,1
|
|
20240419,141100,105507555,4540,4540,4540,4540,0
|
|
20240419,141000,105507555,4540,4540,4540,4540,0
|
|
20240419,140900,105507555,4540,4545,4545,4540,253
|
|
20240419,140800,104358925,4540,4540,4540,4540,25
|
|
20240419,140700,104245425,4540,4540,4540,4540,0
|
|
20240419,140600,104245425,4540,4540,4540,4540,0
|
|
20240419,140500,104245425,4540,4540,4540,4540,14
|
|
20240419,140400,104181865,4545,4545,4545,4545,0
|
|
20240419,140300,104181865,4545,4545,4545,4545,1
|
|
20240419,140200,104177320,4545,4545,4545,4545,0
|
|
20240419,140100,104177320,4545,4545,4545,4545,5
|
|
20240419,140000,104154595,4545,4545,4545,4545,0
|
|
20240419,135900,104154595,4545,4545,4545,4545,0
|
|
20240419,135800,104154595,4545,4545,4545,4545,1
|
|
20240419,135700,104150050,4565,4565,4565,4565,1
|
|
20240419,135600,104145485,4565,4550,4565,4550,81
|
|
20240419,135500,103775840,4545,4540,4545,4540,11
|
|
20240419,135400,103725850,4540,4540,4540,4540,618
|
|
20240419,135300,100920130,4540,4540,4540,4540,0
|
|
20240419,135200,100920130,4540,4540,4540,4540,0
|
|
20240419,135100,100920130,4540,4540,4540,4540,1
|
|
20240419,135000,100915590,4540,4535,4540,4535,243
|
|
20240419,134900,99812390,4530,4525,4530,4525,8
|
|
20240419,134800,99776170,4520,4520,4520,4520,0
|
|
20240419,134700,99776170,4520,4520,4520,4520,110
|
|
20240419,134600,99278970,4515,4515,4515,4515,226
|
|
20240419,134500,98258580,4510,4510,4510,4510,0
|
|
20240419,134400,98258580,4510,4510,4510,4510,226
|
|
20240419,134300,97239320,4505,4500,4505,4500,473
|
|
20240419,134200,95109690,4495,4495,4495,4495,0
|
|
20240419,134100,95109690,4495,4495,4495,4495,0
|
|
20240419,134000,95109690,4495,4495,4495,4495,0
|
|
20240419,133900,95109690,4495,4495,4495,4495,1
|
|
20240419,133800,95105195,4495,4495,4495,4495,0
|
|
20240419,133700,95105195,4495,4495,4495,4495,0
|
|
20240419,133600,95105195,4495,4495,4495,4495,1
|
|
20240419,133500,95100700,4495,4495,4495,4495,222
|
|
20240419,133400,94102810,4495,4495,4495,4495,0
|
|
20240419,133300,94102810,4495,4485,4495,4485,473
|
|
20240419,133200,91980295,4485,4485,4485,4485,0
|
|
20240419,133100,91980295,4485,4485,4485,4485,0
|
|
20240419,133000,91980295,4485,4485,4485,4485,0
|
|
20240419,132900,91980295,4485,4485,4485,4485,0
|
|
20240419,132800,91980295,4485,4485,4485,4485,0
|
|
20240419,132700,91980295,4485,4495,4495,4485,30
|
|
20240419,132600,91845730,4495,4495,4495,4495,1
|
|
20240419,132500,91841235,4490,4490,4490,4490,0
|
|
20240419,132400,91841235,4490,4490,4490,4490,0
|
|
20240419,132300,91841235,4490,4490,4490,4490,0
|
|
20240419,132200,91841235,4490,4490,4490,4490,0
|
|
20240419,132100,91841235,4490,4490,4490,4490,1
|
|
20240419,132000,91836745,4490,4490,4490,4490,0
|
|
20240419,131900,91836745,4490,4490,4490,4490,1
|
|
20240419,131800,91832255,4490,4490,4490,4490,0
|
|
20240419,131700,91832255,4490,4490,4490,4490,0
|
|
20240419,131600,91832255,4490,4490,4490,4490,0
|
|
20240419,131500,91832255,4490,4490,4490,4490,1
|
|
20240419,131400,91827765,4490,4490,4490,4490,0
|
|
20240419,131300,91827765,4490,4490,4490,4490,444
|
|
20240419,131200,89834205,4490,4490,4490,4490,1
|
|
20240419,131100,89829715,4490,4490,4490,4490,0
|
|
20240419,131000,89829715,4490,4490,4490,4490,11
|
|
20240419,130900,89780325,4485,4485,4485,4485,18
|
|
20240419,130800,89699595,4485,4485,4485,4485,200
|
|
20240419,130700,88802595,4485,4485,4485,4485,262
|
|
20240419,130600,87627525,4485,4485,4485,4485,0
|
|
20240419,130500,87627525,4485,4485,4485,4485,0
|
|
20240419,130400,87627525,4485,4485,4485,4485,0
|
|
20240419,130300,87627525,4485,4485,4485,4485,0
|
|
20240419,130200,87627525,4485,4485,4485,4485,0
|
|
20240419,130100,87627525,4485,4485,4485,4485,262
|
|
20240419,130000,86452455,4465,4465,4465,4465,130
|
|
20240419,125900,85872005,4465,4465,4465,4465,0
|
|
20240419,125800,85872005,4465,4465,4465,4465,0
|
|
20240419,125700,85872005,4465,4465,4465,4465,5
|
|
20240419,125600,85849680,4465,4465,4465,4465,6
|
|
20240419,125500,85822890,4465,4465,4465,4465,0
|
|
20240419,125400,85822890,4465,4465,4465,4465,0
|
|
20240419,125300,85822890,4465,4465,4465,4465,0
|
|
20240419,125200,85822890,4465,4465,4465,4465,0
|
|
20240419,125100,85822890,4465,4465,4465,4465,0
|
|
20240419,125000,85822890,4465,4465,4465,4465,73
|
|
20240419,124900,85496945,4485,4485,4485,4485,0
|
|
20240419,124800,85496945,4485,4485,4485,4485,1
|
|
20240419,124700,85492460,4490,4475,4490,4475,78
|
|
20240419,124600,85143245,4470,4470,4470,4470,0
|
|
20240419,124500,85143245,4470,4470,4470,4470,88
|
|
20240419,124400,84749885,4460,4460,4460,4460,0
|
|
20240419,124300,84749885,4460,4460,4460,4460,91
|
|
20240419,124200,84344025,4455,4455,4455,4455,0
|
|
20240419,124100,84344025,4455,4455,4455,4455,0
|
|
20240419,124000,84344025,4455,4455,4455,4455,0
|
|
20240419,123900,84344025,4455,4455,4455,4455,0
|
|
20240419,123800,84344025,4455,4455,4455,4455,0
|
|
20240419,123700,84344025,4455,4455,4455,4455,290
|
|
20240419,123600,83052075,4455,4455,4455,4455,1
|
|
20240419,123500,83047620,4460,4460,4460,4460,0
|
|
20240419,123400,83047620,4460,4460,4460,4460,3
|
|
20240419,123300,83034240,4435,4435,4435,4435,0
|
|
20240419,123200,83034240,4435,4435,4435,4435,0
|
|
20240419,123100,83034240,4435,4435,4435,4435,0
|
|
20240419,123000,83034240,4435,4450,4450,4435,135
|
|
20240419,122900,82435175,4450,4450,4450,4450,1
|
|
20240419,122800,82430725,4450,4450,4450,4450,0
|
|
20240419,122700,82430725,4450,4450,4450,4450,11
|
|
20240419,122600,82381775,4450,4450,4450,4450,0
|
|
20240419,122500,82381775,4450,4450,4450,4450,0
|
|
20240419,122400,82381775,4450,4450,4450,4450,3
|
|
20240419,122300,82368425,4450,4450,4450,4450,300
|
|
20240419,122200,81033425,4450,4450,4450,4450,26
|
|
20240419,122100,80917725,4450,4450,4450,4450,0
|
|
20240419,122000,80917725,4450,4450,4450,4450,0
|
|
20240419,121900,80917725,4450,4450,4450,4450,235
|
|
20240419,121800,79871975,4435,4435,4435,4435,0
|
|
20240419,121700,79871975,4435,4435,4435,4435,0
|
|
20240419,121600,79871975,4435,4435,4435,4435,0
|
|
20240419,121500,79871975,4435,4435,4435,4435,0
|
|
20240419,121400,79871975,4435,4435,4435,4435,0
|
|
20240419,121300,79871975,4435,4435,4435,4435,0
|
|
20240419,121200,79871975,4435,4435,4435,4435,0
|
|
20240419,121100,79871975,4435,4435,4435,4435,0
|
|
20240419,121000,79871975,4435,4435,4435,4435,0
|
|
20240419,120900,79871975,4435,4435,4435,4435,0
|
|
20240419,120800,79871975,4435,4435,4435,4435,0
|
|
20240419,120700,79871975,4435,4435,4435,4435,0
|
|
20240419,120600,79871975,4435,4440,4440,4435,48
|
|
20240419,120500,79658860,4440,4450,4460,4440,77
|
|
20240419,120400,79316280,4460,4460,4460,4460,0
|
|
20240419,120300,79316280,4460,4460,4460,4460,1
|
|
20240419,120200,79311820,4460,4460,4460,4460,0
|
|
20240419,120100,79311820,4460,4460,4460,4460,0
|
|
20240419,120000,79311820,4460,4460,4460,4460,1
|
|
20240419,115900,79307360,4460,4460,4460,4460,0
|
|
20240419,115800,79307360,4460,4460,4460,4460,0
|
|
20240419,115700,79307360,4460,4460,4460,4460,2
|
|
20240419,115600,79298440,4460,4460,4460,4460,0
|
|
20240419,115500,79298440,4460,4460,4460,4460,1
|
|
20240419,115400,79293980,4450,4450,4450,4450,0
|
|
20240419,115300,79293980,4450,4450,4450,4450,1000
|
|
20240419,115200,74843980,4465,4465,4465,4465,2
|
|
20240419,115100,74835050,4455,4475,4475,4455,1082
|
|
20240419,115000,70006405,4475,4475,4475,4475,1
|
|
20240419,114900,70001930,4475,4475,4475,4475,200
|
|
20240419,114800,69106930,4475,4475,4475,4475,0
|
|
20240419,114700,69106930,4475,4490,4490,4475,2800
|
|
20240419,114600,56558210,4495,4495,4495,4495,0
|
|
20240419,114500,56558210,4495,4495,4495,4495,1
|
|
20240419,114400,56553715,4495,4495,4495,4495,0
|
|
20240419,114300,56553715,4495,4495,4495,4495,0
|
|
20240419,114200,56553715,4495,4495,4495,4495,1
|
|
20240419,114100,56549220,4495,4495,4495,4495,0
|
|
20240419,114000,56549220,4495,4490,4495,4490,113
|
|
20240419,113900,56041845,4485,4495,4495,4485,324
|
|
20240419,113800,54587145,4495,4495,4495,4495,111
|
|
20240419,113700,54088200,4490,4490,4490,4490,0
|
|
20240419,113600,54088200,4490,4495,4495,4490,69
|
|
20240419,113500,53778375,4490,4490,4490,4490,0
|
|
20240419,113400,53778375,4490,4490,4490,4490,0
|
|
20240419,113300,53778375,4490,4490,4490,4490,1
|
|
20240419,113200,53773885,4490,4490,4490,4490,0
|
|
20240419,113100,53773885,4490,4490,4490,4490,0
|
|
20240419,113000,53773885,4490,4495,4495,4490,3
|
|
20240419,112900,53760410,4495,4495,4495,4495,0
|
|
20240419,112800,53760410,4495,4495,4495,4495,0
|
|
20240419,112700,53760410,4495,4495,4495,4495,1
|
|
20240419,112600,53755915,4495,4495,4495,4495,1
|
|
20240419,112500,53751420,4480,4480,4480,4480,0
|
|
20240419,112400,53751420,4480,4480,4480,4480,0
|
|
20240419,112300,53751420,4480,4480,4480,4480,0
|
|
20240419,112200,53751420,4480,4480,4480,4480,0
|
|
20240419,112100,53751420,4480,4480,4480,4480,0
|
|
20240419,112000,53751420,4480,4480,4480,4480,0
|
|
20240419,111900,53751420,4480,4480,4480,4480,0
|
|
20240419,111800,53751420,4480,4480,4480,4480,0
|
|
20240419,111700,53751420,4480,4480,4480,4480,0
|
|
20240419,111600,53751420,4480,4480,4480,4480,0
|
|
20240419,111500,53751420,4480,4485,4485,4480,10
|
|
20240419,111400,53706615,4485,4485,4485,4485,227
|
|
20240419,111300,52688520,4490,4505,4505,4490,474
|
|
20240419,111200,50559285,4505,4505,4505,4505,0
|
|
20240419,111100,50559285,4505,4510,4510,4505,5
|
|
20240419,111000,50536755,4510,4510,4510,4510,0
|
|
20240419,110900,50536755,4510,4510,4510,4510,1
|
|
20240419,110800,50532245,4510,4510,4510,4510,0
|
|
20240419,110700,50532245,4510,4510,4510,4510,0
|
|
20240419,110600,50532245,4510,4510,4510,4510,1
|
|
20240419,110500,50527735,4510,4520,4520,4510,724
|
|
20240419,110400,47257785,4520,4520,4520,4520,1
|
|
20240419,110300,47253265,4520,4520,4520,4520,0
|
|
20240419,110200,47253265,4520,4520,4520,4520,0
|
|
20240419,110100,47253265,4520,4525,4525,4520,250
|
|
20240419,110000,46123145,4530,4530,4530,4530,1
|
|
20240419,105900,46118615,4530,4530,4530,4530,0
|
|
20240419,105800,46118615,4530,4530,4530,4530,2
|
|
20240419,105700,46109555,4525,4525,4525,4525,0
|
|
20240419,105600,46109555,4525,4525,4525,4525,0
|
|
20240419,105500,46109555,4525,4525,4525,4525,0
|
|
20240419,105400,46109555,4525,4545,4545,4525,201
|
|
20240419,105300,45198995,4545,4545,4545,4545,0
|
|
20240419,105200,45198995,4545,4545,4545,4545,0
|
|
20240419,105100,45198995,4545,4545,4545,4545,1
|
|
20240419,105000,45194450,4545,4545,4545,4545,225
|
|
20240419,104900,44171825,4535,4535,4535,4535,0
|
|
20240419,104800,44171825,4535,4545,4545,4535,300
|
|
20240419,104700,42809115,4535,4540,4540,4535,232
|
|
20240419,104600,41756980,4535,4535,4535,4535,71
|
|
20240419,104500,41434995,4540,4550,4550,4540,234
|
|
20240419,104400,40371520,4550,4550,4550,4545,451
|
|
20240419,104300,38319475,4550,4550,4550,4550,0
|
|
20240419,104200,38319475,4550,4550,4550,4550,0
|
|
20240419,104100,38319475,4550,4550,4550,4550,0
|
|
20240419,104000,38319475,4550,4550,4550,4550,0
|
|
20240419,103900,38319475,4550,4555,4555,4540,20
|
|
20240419,103800,38228520,4555,4555,4555,4555,293
|
|
20240419,103700,36893905,4560,4560,4560,4560,0
|
|
20240419,103600,36893905,4560,4560,4560,4560,1
|
|
20240419,103500,36889345,4560,4560,4560,4560,0
|
|
20240419,103400,36889345,4560,4560,4560,4560,23
|
|
20240419,103300,36784465,4560,4560,4560,4560,1
|
|
20240419,103200,36779905,4560,4560,4560,4560,551
|
|
20240419,103100,34267345,4560,4560,4560,4560,0
|
|
20240419,103000,34267345,4560,4560,4560,4560,0
|
|
20240419,102900,34267345,4560,4560,4560,4560,20
|
|
20240419,102800,34176145,4560,4560,4560,4560,2000
|
|
20240419,102700,25056145,4560,4560,4560,4560,126
|
|
20240419,102600,24481585,4560,4560,4560,4560,1
|
|
20240419,102500,24477025,4560,4565,4565,4560,1474
|
|
20240419,102400,17755465,4565,4575,4575,4565,102
|
|
20240419,102300,17289815,4575,4575,4575,4575,0
|
|
20240419,102200,17289815,4575,4580,4580,4575,26
|
|
20240419,102100,17170755,4590,4590,4590,4590,1
|
|
20240419,102000,17166165,4590,4590,4590,4590,0
|
|
20240419,101900,17166165,4590,4590,4590,4590,67
|
|
20240419,101800,16858635,4590,4590,4590,4590,151
|
|
20240419,101700,16165545,4590,4590,4590,4590,0
|
|
20240419,101600,16165545,4590,4590,4590,4590,0
|
|
20240419,101500,16165545,4590,4590,4590,4590,1
|
|
20240419,101400,16160955,4590,4590,4590,4590,0
|
|
20240419,101300,16160955,4590,4590,4590,4590,0
|
|
20240419,101200,16160955,4590,4590,4590,4590,213
|
|
20240419,101100,15183285,4590,4590,4590,4590,0
|
|
20240419,101000,15183285,4590,4590,4590,4590,0
|
|
20240419,100900,15183285,4590,4590,4590,4590,1
|
|
20240419,100800,15178695,4590,4590,4590,4590,0
|
|
20240419,100700,15178695,4590,4590,4590,4590,0
|
|
20240419,100600,15178695,4590,4590,4590,4590,1
|
|
20240419,100500,15174105,4590,4590,4590,4590,0
|
|
20240419,100400,15174105,4590,4590,4590,4590,0
|
|
20240419,100300,15174105,4590,4590,4590,4590,1
|
|
20240419,100200,15169515,4575,4575,4575,4575,0
|
|
20240419,100100,15169515,4575,4575,4575,4575,0
|
|
20240419,100000,15169515,4575,4575,4575,4575,0
|
|
20240419,095900,15169515,4575,4575,4575,4575,0
|
|
20240419,095800,15169515,4575,4575,4575,4575,0
|
|
20240419,095700,15169515,4575,4575,4575,4575,1
|
|
20240419,095600,15164940,4580,4580,4580,4580,0
|
|
20240419,095500,15164940,4580,4580,4580,4580,0
|
|
20240419,095400,15164940,4580,4580,4580,4580,10
|
|
20240419,095300,15119140,4565,4565,4565,4565,0
|
|
20240419,095200,15119140,4565,4565,4565,4565,0
|
|
20240419,095100,15119140,4565,4565,4565,4565,0
|
|
20240419,095000,15119140,4565,4565,4565,4565,0
|
|
20240419,094900,15119140,4565,4565,4565,4565,0
|
|
20240419,094800,15119140,4565,4565,4565,4565,0
|
|
20240419,094700,15119140,4565,4565,4565,4565,0
|
|
20240419,094600,15119140,4565,4565,4565,4565,0
|
|
20240419,094500,15119140,4565,4565,4565,4565,8
|
|
20240419,094400,15082620,4560,4560,4560,4560,0
|
|
20240419,094300,15082620,4560,4560,4560,4560,0
|
|
20240419,094200,15082620,4560,4560,4560,4560,0
|
|
20240419,094100,15082620,4560,4560,4560,4560,0
|
|
20240419,094000,15082620,4560,4560,4560,4560,0
|
|
20240419,093900,15082620,4560,4560,4560,4560,0
|
|
20240419,093800,15082620,4560,4560,4560,4560,0
|
|
20240419,093700,15082620,4560,4560,4560,4560,0
|
|
20240419,093600,15082620,4560,4560,4560,4560,0
|
|
20240419,093500,15082620,4560,4560,4560,4560,0
|
|
20240419,093400,15082620,4560,4560,4560,4560,0
|
|
20240419,093300,15082620,4560,4580,4580,4560,687
|
|
20240419,093200,11946760,4580,4580,4580,4580,0
|
|
20240419,093100,11946760,4580,4580,4580,4580,0
|
|
20240419,093000,11946760,4580,4580,4580,4580,1
|
|
20240419,092900,11942180,4580,4580,4580,4580,0
|
|
20240419,092800,11942180,4580,4580,4580,4580,0
|
|
20240419,092700,11942180,4580,4580,4580,4580,1
|
|
20240419,092600,11937600,4580,4580,4580,4580,6
|
|
20240419,092500,11910120,4590,4590,4590,4590,0
|
|
20240419,092400,11910120,4590,4590,4590,4590,1
|
|
20240419,092300,11905530,4590,4590,4590,4590,1
|
|
20240419,092200,11900940,4585,4585,4585,4585,81
|
|
20240419,092100,11529555,4600,4600,4600,4600,1
|
|
20240419,092000,11524955,4585,4585,4585,4585,6
|
|
20240419,091900,11497445,4590,4590,4590,4590,512
|
|
20240419,091800,9147365,4600,4600,4600,4600,13
|
|
20240419,091700,9087565,4590,4590,4590,4590,0
|
|
20240419,091600,9087565,4590,4590,4590,4590,0
|
|
20240419,091500,9087565,4590,4590,4590,4590,0
|
|
20240419,091400,9087565,4590,4595,4595,4590,55
|
|
20240419,091300,8835095,4595,4595,4595,4595,4
|
|
20240419,091200,8816715,4600,4625,4625,4600,135
|
|
20240419,091100,8195495,4630,4630,4630,4630,0
|
|
20240419,091000,8195495,4630,4630,4630,4630,2
|
|
20240419,090900,8186235,4615,4635,4635,4615,280
|
|
20240419,090800,6893715,4635,4640,4670,4635,239
|
|
20240419,090700,5783185,4675,4640,4675,4640,8
|
|
20240419,090600,5746030,4640,4675,4675,4640,247
|
|
20240419,090500,4599160,4675,4685,4685,4675,69
|
|
20240419,090400,4275945,4685,4685,4685,4685,0
|
|
20240419,090300,4275945,4685,4685,4685,4685,6
|
|
20240419,090200,4247835,4685,4660,4685,4660,44
|
|
20240419,090100,4042040,4640,4660,4660,4640,634
|
|
20240419,090000,1097600,4660,4660,4660,4660,128
|