678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240419,201500,161350510,4235,4235,4235,4235,1428
|
|
20240419,201400,161350510,4235,4235,4235,4235,0
|
|
20240419,201300,161350510,4235,4235,4235,4235,0
|
|
20240419,201200,161350510,4235,4235,4235,4235,0
|
|
20240419,201100,161350510,4235,4235,4235,4235,0
|
|
20240419,201000,161350510,4235,4235,4235,4235,0
|
|
20240419,200900,161350510,4235,4235,4235,4235,0
|
|
20240419,200800,161350510,4235,4235,4235,4235,0
|
|
20240419,200700,161350510,4235,4235,4235,4235,0
|
|
20240419,200600,161350510,4235,4235,4235,4235,0
|
|
20240419,200500,161350510,4235,4235,4235,4235,0
|
|
20240419,200400,161350510,4235,4235,4235,4235,0
|
|
20240419,200300,161350510,4235,4235,4235,4235,0
|
|
20240419,200200,161350510,4235,4235,4235,4235,0
|
|
20240419,200100,161350510,4235,4235,4235,4235,0
|
|
20240419,200000,161350510,4235,4235,4235,4235,0
|
|
20240419,195900,161350510,4235,4235,4235,4235,0
|
|
20240419,195800,161350510,4235,4235,4235,4235,0
|
|
20240419,195700,161350510,4235,4235,4235,4235,0
|
|
20240419,195600,161350510,4235,4235,4235,4235,0
|
|
20240419,195500,161350510,4235,4235,4235,4235,0
|
|
20240419,195400,161350510,4235,4235,4235,4235,0
|
|
20240419,195300,161350510,4235,4235,4235,4235,0
|
|
20240419,195200,161350510,4235,4235,4235,4235,0
|
|
20240419,195100,161350510,4235,4235,4235,4235,0
|
|
20240419,195000,161350510,4235,4235,4235,4235,0
|
|
20240419,194900,161350510,4235,4235,4235,4235,0
|
|
20240419,194800,161350510,4235,4235,4235,4235,0
|
|
20240419,194700,161350510,4235,4235,4235,4235,0
|
|
20240419,194600,161350510,4235,4235,4235,4235,0
|
|
20240419,194500,161350510,4235,4235,4235,4235,1428
|
|
20240419,194400,161350510,4235,4235,4235,4235,0
|
|
20240419,194300,161350510,4235,4235,4235,4235,0
|
|
20240419,194200,161350510,4235,4235,4235,4235,0
|
|
20240419,194100,161350510,4235,4235,4235,4235,0
|
|
20240419,194000,161350510,4235,4235,4235,4235,0
|
|
20240419,193900,161350510,4235,4235,4235,4235,0
|
|
20240419,193800,161350510,4235,4235,4235,4235,0
|
|
20240419,193700,161350510,4235,4235,4235,4235,0
|
|
20240419,193600,161350510,4235,4235,4235,4235,0
|
|
20240419,193500,161350510,4235,4235,4235,4235,0
|
|
20240419,193400,161350510,4235,4235,4235,4235,0
|
|
20240419,193300,161350510,4235,4235,4235,4235,0
|
|
20240419,193200,161350510,4235,4235,4235,4235,0
|
|
20240419,193100,161350510,4235,4235,4235,4235,0
|
|
20240419,193000,161350510,4235,4235,4235,4235,0
|
|
20240419,192900,161350510,4235,4235,4235,4235,0
|
|
20240419,192800,161350510,4235,4235,4235,4235,0
|
|
20240419,192700,161350510,4235,4235,4235,4235,0
|
|
20240419,192600,161350510,4235,4235,4235,4235,0
|
|
20240419,192500,161350510,4235,4235,4235,4235,0
|
|
20240419,192400,161350510,4235,4235,4235,4235,0
|
|
20240419,192300,161350510,4235,4235,4235,4235,0
|
|
20240419,192200,161350510,4235,4235,4235,4235,0
|
|
20240419,192100,161350510,4235,4235,4235,4235,0
|
|
20240419,192000,161350510,4235,4235,4235,4235,0
|
|
20240419,191900,161350510,4235,4235,4235,4235,0
|
|
20240419,191800,161350510,4235,4235,4235,4235,0
|
|
20240419,191700,161350510,4235,4235,4235,4235,0
|
|
20240419,191600,161350510,4235,4235,4235,4235,0
|
|
20240419,191500,161350510,4235,4235,4235,4235,1428
|
|
20240419,191400,161350510,4235,4235,4235,4235,0
|
|
20240419,191300,161350510,4235,4235,4235,4235,0
|
|
20240419,191200,161350510,4235,4235,4235,4235,0
|
|
20240419,191100,161350510,4235,4235,4235,4235,0
|
|
20240419,191000,161350510,4235,4235,4235,4235,0
|
|
20240419,190900,161350510,4235,4235,4235,4235,0
|
|
20240419,190800,161350510,4235,4235,4235,4235,0
|
|
20240419,190700,161350510,4235,4235,4235,4235,0
|
|
20240419,190600,161350510,4235,4235,4235,4235,0
|
|
20240419,190500,161350510,4235,4235,4235,4235,0
|
|
20240419,190400,161350510,4235,4235,4235,4235,0
|
|
20240419,190300,161350510,4235,4235,4235,4235,0
|
|
20240419,190200,161350510,4235,4235,4235,4235,0
|
|
20240419,190100,161350510,4235,4235,4235,4235,0
|
|
20240419,190000,161350510,4235,4235,4235,4235,0
|
|
20240419,185900,161350510,4235,4235,4235,4235,0
|
|
20240419,185800,161350510,4235,4235,4235,4235,0
|
|
20240419,185700,161350510,4235,4235,4235,4235,0
|
|
20240419,185600,161350510,4235,4235,4235,4235,0
|
|
20240419,185500,161350510,4235,4235,4235,4235,0
|
|
20240419,185400,161350510,4235,4235,4235,4235,0
|
|
20240419,185300,161350510,4235,4235,4235,4235,0
|
|
20240419,185200,161350510,4235,4235,4235,4235,0
|
|
20240419,185100,161350510,4235,4235,4235,4235,0
|
|
20240419,185000,161350510,4235,4235,4235,4235,0
|
|
20240419,184900,161350510,4235,4235,4235,4235,0
|
|
20240419,184800,161350510,4235,4235,4235,4235,0
|
|
20240419,184700,161350510,4235,4235,4235,4235,0
|
|
20240419,184600,161350510,4235,4235,4235,4235,0
|
|
20240419,184500,161350510,4235,4235,4235,4235,1428
|
|
20240419,184400,161350510,4235,4235,4235,4235,0
|
|
20240419,184300,161350510,4235,4235,4235,4235,0
|
|
20240419,184200,161350510,4235,4235,4235,4235,0
|
|
20240419,184100,161350510,4235,4235,4235,4235,0
|
|
20240419,184000,161350510,4235,4235,4235,4235,0
|
|
20240419,183900,161350510,4235,4235,4235,4235,0
|
|
20240419,183800,161350510,4235,4235,4235,4235,0
|
|
20240419,183700,161350510,4235,4235,4235,4235,0
|
|
20240419,183600,161350510,4235,4235,4235,4235,0
|
|
20240419,183500,161350510,4235,4235,4235,4235,0
|
|
20240419,183400,161350510,4235,4235,4235,4235,0
|
|
20240419,183300,161350510,4235,4235,4235,4235,0
|
|
20240419,183200,161350510,4235,4235,4235,4235,0
|
|
20240419,183100,161350510,4235,4235,4235,4235,0
|
|
20240419,183000,161350510,4235,4235,4235,4235,0
|
|
20240419,182900,161350510,4235,4235,4235,4235,0
|
|
20240419,182800,161350510,4235,4235,4235,4235,0
|
|
20240419,182700,161350510,4235,4235,4235,4235,0
|
|
20240419,182600,161350510,4235,4235,4235,4235,0
|
|
20240419,182500,161350510,4235,4235,4235,4235,0
|
|
20240419,182400,161350510,4235,4235,4235,4235,0
|
|
20240419,182300,161350510,4235,4235,4235,4235,0
|
|
20240419,182200,161350510,4235,4235,4235,4235,0
|
|
20240419,182100,161350510,4235,4235,4235,4235,0
|
|
20240419,182000,161350510,4235,4235,4235,4235,0
|
|
20240419,181900,161350510,4235,4235,4235,4235,0
|
|
20240419,181800,161350510,4235,4235,4235,4235,0
|
|
20240419,181700,161350510,4235,4235,4235,4235,0
|
|
20240419,181600,161350510,4235,4235,4235,4235,0
|
|
20240419,181500,161350510,4235,4235,4235,4235,1428
|
|
20240419,181400,161350510,4235,4235,4235,4235,0
|
|
20240419,181300,161350510,4235,4235,4235,4235,0
|
|
20240419,181200,161350510,4235,4235,4235,4235,0
|
|
20240419,181100,161350510,4235,4235,4235,4235,0
|
|
20240419,181000,161350510,4235,4235,4235,4235,0
|
|
20240419,180900,161350510,4235,4235,4235,4235,0
|
|
20240419,180800,161350510,4235,4235,4235,4235,0
|
|
20240419,180700,161350510,4235,4235,4235,4235,0
|
|
20240419,180600,161350510,4235,4235,4235,4235,0
|
|
20240419,180500,161350510,4235,4235,4235,4235,0
|
|
20240419,180400,161350510,4235,4235,4235,4235,0
|
|
20240419,180300,161350510,4235,4235,4235,4235,0
|
|
20240419,180200,161350510,4235,4235,4235,4235,0
|
|
20240419,180100,161350510,4235,4235,4235,4235,0
|
|
20240419,180000,161350510,4235,4235,4235,4235,0
|
|
20240419,175900,161350510,4235,4235,4235,4235,0
|
|
20240419,175800,161350510,4235,4235,4235,4235,0
|
|
20240419,175700,161350510,4235,4235,4235,4235,0
|
|
20240419,175600,161350510,4235,4235,4235,4235,0
|
|
20240419,175500,161350510,4235,4235,4235,4235,0
|
|
20240419,175400,161350510,4235,4235,4235,4235,0
|
|
20240419,175300,161350510,4235,4235,4235,4235,0
|
|
20240419,175200,161350510,4235,4235,4235,4235,0
|
|
20240419,175100,161350510,4235,4235,4235,4235,0
|
|
20240419,175000,161350510,4235,4235,4235,4235,0
|
|
20240419,174900,161350510,4235,4235,4235,4235,0
|
|
20240419,174800,161350510,4235,4235,4235,4235,0
|
|
20240419,174700,161350510,4235,4235,4235,4235,0
|
|
20240419,174600,161350510,4235,4235,4235,4235,0
|
|
20240419,174500,161350510,4235,4235,4235,4235,1428
|
|
20240419,174400,161350510,4235,4235,4235,4235,0
|
|
20240419,174300,161350510,4235,4235,4235,4235,0
|
|
20240419,174200,161350510,4235,4235,4235,4235,0
|
|
20240419,174100,161350510,4235,4235,4235,4235,0
|
|
20240419,174000,161350510,4235,4235,4235,4235,0
|
|
20240419,173900,161350510,4235,4235,4235,4235,0
|
|
20240419,173800,161350510,4235,4235,4235,4235,0
|
|
20240419,173700,161350510,4235,4235,4235,4235,0
|
|
20240419,173600,161350510,4235,4235,4235,4235,0
|
|
20240419,173500,161350510,4235,4235,4235,4235,0
|
|
20240419,173400,161350510,4235,4235,4235,4235,0
|
|
20240419,173300,161350510,4235,4235,4235,4235,0
|
|
20240419,173200,161350510,4235,4235,4235,4235,0
|
|
20240419,173100,161350510,4235,4235,4235,4235,0
|
|
20240419,173000,161350510,4235,4235,4235,4235,0
|
|
20240419,172900,161350510,4235,4235,4235,4235,0
|
|
20240419,172800,161350510,4235,4235,4235,4235,0
|
|
20240419,172700,161350510,4235,4235,4235,4235,0
|
|
20240419,172600,161350510,4235,4235,4235,4235,0
|
|
20240419,172500,161350510,4235,4235,4235,4235,0
|
|
20240419,172400,161350510,4235,4235,4235,4235,0
|
|
20240419,172300,161350510,4235,4235,4235,4235,0
|
|
20240419,172200,161350510,4235,4235,4235,4235,0
|
|
20240419,172100,161350510,4235,4235,4235,4235,0
|
|
20240419,172000,161350510,4235,4235,4235,4235,0
|
|
20240419,171900,161350510,4235,4235,4235,4235,0
|
|
20240419,171800,161350510,4235,4235,4235,4235,0
|
|
20240419,171700,161350510,4235,4235,4235,4235,0
|
|
20240419,171600,161350510,4235,4235,4235,4235,0
|
|
20240419,171500,161350510,4235,4235,4235,4235,1428
|
|
20240419,171400,161350510,4235,4235,4235,4235,0
|
|
20240419,171300,161350510,4235,4235,4235,4235,0
|
|
20240419,171200,161350510,4235,4235,4235,4235,0
|
|
20240419,171100,161350510,4235,4235,4235,4235,0
|
|
20240419,171000,161350510,4235,4235,4235,4235,0
|
|
20240419,170900,161350510,4235,4235,4235,4235,0
|
|
20240419,170800,161350510,4235,4235,4235,4235,0
|
|
20240419,170700,161350510,4235,4235,4235,4235,0
|
|
20240419,170600,161350510,4235,4235,4235,4235,0
|
|
20240419,170500,161350510,4235,4235,4235,4235,0
|
|
20240419,170400,161350510,4235,4235,4235,4235,0
|
|
20240419,170300,161350510,4235,4235,4235,4235,0
|
|
20240419,170200,161350510,4235,4235,4235,4235,0
|
|
20240419,170100,161350510,4235,4235,4235,4235,0
|
|
20240419,170000,161350510,4235,4235,4235,4235,0
|
|
20240419,165900,161350510,4235,4235,4235,4235,0
|
|
20240419,165800,161350510,4235,4235,4235,4235,0
|
|
20240419,165700,161350510,4235,4235,4235,4235,0
|
|
20240419,165600,161350510,4235,4235,4235,4235,0
|
|
20240419,165500,161350510,4235,4235,4235,4235,0
|
|
20240419,165400,161350510,4235,4235,4235,4235,0
|
|
20240419,165300,161350510,4235,4235,4235,4235,0
|
|
20240419,165200,161350510,4235,4235,4235,4235,0
|
|
20240419,165100,161350510,4235,4235,4235,4235,0
|
|
20240419,165000,161350510,4235,4235,4235,4235,0
|
|
20240419,164900,161350510,4235,4235,4235,4235,0
|
|
20240419,164800,161350510,4235,4235,4235,4235,0
|
|
20240419,164700,161350510,4235,4235,4235,4235,0
|
|
20240419,164600,161350510,4235,4235,4235,4235,0
|
|
20240419,164500,161350510,4235,4235,4235,4235,1428
|
|
20240419,164400,161350510,4235,4235,4235,4235,0
|
|
20240419,164300,161350510,4235,4235,4235,4235,0
|
|
20240419,164200,161350510,4235,4235,4235,4235,0
|
|
20240419,164100,161350510,4235,4235,4235,4235,0
|
|
20240419,164000,161350510,4235,4235,4235,4235,0
|
|
20240419,163900,161350510,4235,4235,4235,4235,0
|
|
20240419,163800,161350510,4235,4235,4235,4235,0
|
|
20240419,163700,161350510,4235,4235,4235,4235,0
|
|
20240419,163600,161350510,4235,4235,4235,4235,0
|
|
20240419,163500,161350510,4235,4235,4235,4235,0
|
|
20240419,163400,161350510,4235,4235,4235,4235,0
|
|
20240419,163300,161350510,4235,4235,4235,4235,0
|
|
20240419,163200,161350510,4235,4235,4235,4235,0
|
|
20240419,163100,161350510,4235,4235,4235,4235,0
|
|
20240419,163000,161350510,4235,4235,4235,4235,0
|
|
20240419,162900,161350510,4235,4235,4235,4235,0
|
|
20240419,162800,161350510,4235,4235,4235,4235,0
|
|
20240419,162700,161350510,4235,4235,4235,4235,0
|
|
20240419,162600,161350510,4235,4235,4235,4235,0
|
|
20240419,162500,161350510,4235,4235,4235,4235,0
|
|
20240419,162400,161350510,4235,4235,4235,4235,0
|
|
20240419,162300,161350510,4235,4235,4235,4235,0
|
|
20240419,162200,161350510,4235,4235,4235,4235,0
|
|
20240419,162100,161350510,4235,4235,4235,4235,0
|
|
20240419,162000,161350510,4235,4235,4235,4235,0
|
|
20240419,161900,161350510,4235,4235,4235,4235,0
|
|
20240419,161800,161350510,4235,4235,4235,4235,0
|
|
20240419,161700,161350510,4235,4235,4235,4235,0
|
|
20240419,161600,161350510,4235,4235,4235,4235,0
|
|
20240419,161500,161350510,4235,4235,4235,4235,1428
|
|
20240419,161400,161350510,4235,4235,4235,4235,0
|
|
20240419,161300,161350510,4235,4235,4235,4235,0
|
|
20240419,161200,161350510,4235,4235,4235,4235,0
|
|
20240419,161100,161350510,4235,4235,4235,4235,0
|
|
20240419,161000,161350510,4235,4235,4235,4235,0
|
|
20240419,160900,161350510,4235,4235,4235,4235,0
|
|
20240419,160800,161350510,4235,4235,4235,4235,0
|
|
20240419,160700,161350510,4235,4235,4235,4235,0
|
|
20240419,160600,161350510,4235,4235,4235,4235,0
|
|
20240419,160500,161350510,4235,4235,4235,4235,0
|
|
20240419,160400,161350510,4235,4235,4235,4235,0
|
|
20240419,160300,161350510,4235,4235,4235,4235,0
|
|
20240419,160200,161350510,4235,4235,4235,4235,0
|
|
20240419,160100,161350510,4235,4235,4235,4235,0
|
|
20240419,160000,161350510,4235,4235,4235,4235,0
|
|
20240419,155900,161350510,4235,4235,4235,4235,0
|
|
20240419,155800,161350510,4235,4235,4235,4235,0
|
|
20240419,155700,161350510,4235,4235,4235,4235,0
|
|
20240419,155600,161350510,4235,4235,4235,4235,0
|
|
20240419,155500,161350510,4235,4235,4235,4235,0
|
|
20240419,155400,161350510,4235,4235,4235,4235,0
|
|
20240419,155300,161350510,4235,4235,4235,4235,0
|
|
20240419,155200,161350510,4235,4235,4235,4235,0
|
|
20240419,155100,161350510,4235,4235,4235,4235,0
|
|
20240419,155000,161350510,4235,4235,4235,4235,0
|
|
20240419,154900,161350510,4235,4235,4235,4235,0
|
|
20240419,154800,161350510,4235,4235,4235,4235,0
|
|
20240419,154700,161350510,4235,4235,4235,4235,0
|
|
20240419,154600,161350510,4235,4235,4235,4235,0
|
|
20240419,154500,161350510,4235,4235,4235,4235,1428
|
|
20240419,154400,161350510,4235,4235,4235,4235,0
|
|
20240419,154300,161350510,4235,4235,4235,4235,0
|
|
20240419,154200,161350510,4235,4235,4235,4235,0
|
|
20240419,154100,161350510,4235,4235,4235,4235,0
|
|
20240419,154000,161350510,4235,4235,4235,4235,0
|
|
20240419,153900,161350510,4235,4235,4235,4235,0
|
|
20240419,153800,161350510,4235,4235,4235,4235,0
|
|
20240419,153700,161350510,4235,4235,4235,4235,0
|
|
20240419,153600,161350510,4235,4235,4235,4235,0
|
|
20240419,153500,161350510,4235,4235,4235,4235,0
|
|
20240419,153400,161350510,4235,4235,4235,4235,0
|
|
20240419,153300,161350510,4235,4235,4235,4235,0
|
|
20240419,153200,161350510,4235,4235,4235,4235,0
|
|
20240419,153100,161350510,4235,4235,4235,4235,0
|
|
20240419,153000,161350510,4235,4235,4235,4235,1428
|
|
20240419,152900,155302930,4235,4235,4235,4235,0
|
|
20240419,152800,155302930,4235,4235,4235,4235,0
|
|
20240419,152700,155302930,4235,4235,4235,4235,0
|
|
20240419,152600,155302930,4235,4235,4235,4235,0
|
|
20240419,152500,155302930,4235,4235,4235,4235,0
|
|
20240419,152400,155302930,4235,4235,4235,4235,0
|
|
20240419,152300,155302930,4235,4235,4235,4235,0
|
|
20240419,152200,155302930,4235,4235,4235,4235,0
|
|
20240419,152100,155302930,4235,4235,4235,4235,0
|
|
20240419,152000,155302930,4235,4235,4235,4235,0
|
|
20240419,151900,155302930,4235,4220,4235,4220,196
|
|
20240419,151800,154474415,4220,4200,4220,4200,62
|
|
20240419,151700,154213995,4190,4190,4190,4190,0
|
|
20240419,151600,154213995,4190,4190,4190,4190,0
|
|
20240419,151500,154213995,4190,4185,4190,4185,1780
|
|
20240419,151400,146764620,4185,4185,4185,4185,0
|
|
20240419,151300,146764620,4185,4185,4185,4185,0
|
|
20240419,151200,146764620,4185,4180,4185,4170,4005
|
|
20240419,151100,130034260,4180,4180,4180,4180,1
|
|
20240419,151000,130030080,4185,4185,4185,4185,232
|
|
20240419,150900,129059160,4190,4190,4190,4190,100
|
|
20240419,150800,128640160,4185,4185,4185,4185,250
|
|
20240419,150700,127593910,4190,4190,4190,4190,0
|
|
20240419,150600,127593910,4190,4190,4190,4190,0
|
|
20240419,150500,127593910,4190,4190,4190,4190,0
|
|
20240419,150400,127593910,4190,4190,4190,4190,0
|
|
20240419,150300,127593910,4190,4190,4190,4190,207
|
|
20240419,150200,126726580,4190,4190,4190,4190,270
|
|
20240419,150100,125595280,4185,4180,4185,4180,308
|
|
20240419,150000,124306305,4185,4185,4185,4185,144
|
|
20240419,145900,123703665,4190,4190,4190,4190,0
|
|
20240419,145800,123703665,4190,4190,4190,4190,0
|
|
20240419,145700,123703665,4190,4190,4190,4190,71
|
|
20240419,145600,123406175,4190,4185,4190,4185,98
|
|
20240419,145500,122996025,4185,4185,4185,4185,12
|
|
20240419,145400,122945805,4185,4185,4185,4185,3
|
|
20240419,145300,122933250,4185,4185,4185,4180,715
|
|
20240419,145200,119944475,4180,4185,4185,4180,1227
|
|
20240419,145100,114811460,4190,4190,4190,4190,1
|
|
20240419,145000,114807270,4190,4190,4190,4190,2
|
|
20240419,144900,114798890,4190,4190,4190,4190,7
|
|
20240419,144800,114769560,4190,4190,4190,4190,27
|
|
20240419,144700,114656430,4190,4190,4190,4190,1
|
|
20240419,144600,114652240,4190,4190,4190,4190,8
|
|
20240419,144500,114618720,4190,4190,4190,4190,9
|
|
20240419,144400,114581010,4190,4190,4190,4190,0
|
|
20240419,144300,114581010,4190,4190,4190,4190,18
|
|
20240419,144200,114505590,4190,4190,4190,4190,0
|
|
20240419,144100,114505590,4190,4190,4190,4190,0
|
|
20240419,144000,114505590,4190,4190,4190,4190,0
|
|
20240419,143900,114505590,4190,4190,4190,4190,0
|
|
20240419,143800,114505590,4190,4190,4190,4190,0
|
|
20240419,143700,114505590,4190,4190,4190,4190,219
|
|
20240419,143600,113587980,4190,4190,4190,4190,0
|
|
20240419,143500,113587980,4190,4190,4190,4190,0
|
|
20240419,143400,113587980,4190,4190,4190,4190,0
|
|
20240419,143300,113587980,4190,4190,4190,4190,0
|
|
20240419,143200,113587980,4190,4190,4190,4190,0
|
|
20240419,143100,113587980,4190,4190,4190,4190,0
|
|
20240419,143000,113587980,4190,4190,4190,4190,0
|
|
20240419,142900,113587980,4190,4190,4190,4190,0
|
|
20240419,142800,113587980,4190,4190,4190,4190,0
|
|
20240419,142700,113587980,4190,4190,4190,4190,0
|
|
20240419,142600,113587980,4190,4190,4190,4190,110
|
|
20240419,142500,113127080,4190,4190,4190,4190,0
|
|
20240419,142400,113127080,4190,4190,4190,4190,0
|
|
20240419,142300,113127080,4190,4195,4195,4190,773
|
|
20240419,142200,109885815,4215,4215,4215,4215,0
|
|
20240419,142100,109885815,4215,4215,4215,4215,0
|
|
20240419,142000,109885815,4215,4215,4215,4215,0
|
|
20240419,141900,109885815,4215,4200,4215,4195,445
|
|
20240419,141800,108018915,4200,4200,4200,4200,0
|
|
20240419,141700,108018915,4200,4205,4205,4200,100
|
|
20240419,141600,107598910,4200,4200,4200,4200,0
|
|
20240419,141500,107598910,4200,4200,4200,4200,23
|
|
20240419,141400,107502310,4200,4200,4200,4200,0
|
|
20240419,141300,107502310,4200,4210,4210,4200,700
|
|
20240419,141200,104562225,4210,4210,4210,4210,0
|
|
20240419,141100,104562225,4210,4210,4210,4210,0
|
|
20240419,141000,104562225,4210,4210,4210,4210,0
|
|
20240419,140900,104562225,4210,4210,4210,4210,0
|
|
20240419,140800,104562225,4210,4210,4210,4210,9
|
|
20240419,140700,104524335,4215,4215,4215,4215,5
|
|
20240419,140600,104503260,4215,4215,4215,4215,0
|
|
20240419,140500,104503260,4215,4215,4215,4215,0
|
|
20240419,140400,104503260,4215,4215,4215,4215,0
|
|
20240419,140300,104503260,4215,4215,4215,4215,0
|
|
20240419,140200,104503260,4215,4215,4215,4215,0
|
|
20240419,140100,104503260,4215,4215,4215,4215,0
|
|
20240419,140000,104503260,4215,4215,4215,4215,0
|
|
20240419,135900,104503260,4215,4215,4215,4215,0
|
|
20240419,135800,104503260,4215,4215,4215,4215,0
|
|
20240419,135700,104503260,4215,4215,4215,4215,0
|
|
20240419,135600,104503260,4215,4215,4215,4215,2
|
|
20240419,135500,104494830,4200,4200,4200,4200,0
|
|
20240419,135400,104494830,4200,4200,4200,4200,10
|
|
20240419,135300,104452830,4200,4200,4200,4200,0
|
|
20240419,135200,104452830,4200,4200,4200,4200,0
|
|
20240419,135100,104452830,4200,4200,4200,4200,0
|
|
20240419,135000,104452830,4200,4200,4200,4200,0
|
|
20240419,134900,104452830,4200,4200,4200,4200,0
|
|
20240419,134800,104452830,4200,4200,4200,4200,300
|
|
20240419,134700,103192830,4200,4200,4200,4200,0
|
|
20240419,134600,103192830,4200,4200,4200,4200,0
|
|
20240419,134500,103192830,4200,4200,4200,4200,0
|
|
20240419,134400,103192830,4200,4200,4200,4200,0
|
|
20240419,134300,103192830,4200,4200,4200,4200,0
|
|
20240419,134200,103192830,4200,4200,4200,4200,0
|
|
20240419,134100,103192830,4200,4200,4200,4200,0
|
|
20240419,134000,103192830,4200,4200,4200,4200,0
|
|
20240419,133900,103192830,4200,4200,4200,4200,0
|
|
20240419,133800,103192830,4200,4200,4200,4200,0
|
|
20240419,133700,103192830,4200,4200,4200,4200,300
|
|
20240419,133600,101932830,4200,4200,4200,4200,500
|
|
20240419,133500,99832830,4220,4220,4220,4220,0
|
|
20240419,133400,99832830,4220,4220,4220,4220,0
|
|
20240419,133300,99832830,4220,4220,4220,4220,0
|
|
20240419,133200,99832830,4220,4220,4220,4220,0
|
|
20240419,133100,99832830,4220,4220,4220,4220,100
|
|
20240419,133000,99410830,4220,4220,4220,4220,100
|
|
20240419,132900,98988830,4220,4220,4220,4220,76
|
|
20240419,132800,98668110,4220,4220,4220,4220,0
|
|
20240419,132700,98668110,4220,4220,4220,4220,0
|
|
20240419,132600,98668110,4220,4220,4220,4220,24
|
|
20240419,132500,98566830,4220,4220,4220,4220,0
|
|
20240419,132400,98566830,4220,4220,4220,4220,0
|
|
20240419,132300,98566830,4220,4220,4220,4220,0
|
|
20240419,132200,98566830,4220,4220,4220,4220,0
|
|
20240419,132100,98566830,4220,4220,4220,4220,0
|
|
20240419,132000,98566830,4220,4220,4220,4220,0
|
|
20240419,131900,98566830,4220,4220,4220,4220,0
|
|
20240419,131800,98566830,4220,4220,4220,4220,1
|
|
20240419,131700,98562610,4200,4200,4200,4200,0
|
|
20240419,131600,98562610,4200,4200,4200,4200,0
|
|
20240419,131500,98562610,4200,4200,4200,4200,0
|
|
20240419,131400,98562610,4200,4200,4200,4200,0
|
|
20240419,131300,98562610,4200,4200,4200,4200,0
|
|
20240419,131200,98562610,4200,4200,4200,4200,0
|
|
20240419,131100,98562610,4200,4200,4200,4200,96
|
|
20240419,131000,98159410,4200,4200,4200,4200,47
|
|
20240419,130900,97962010,4185,4185,4185,4185,0
|
|
20240419,130800,97962010,4185,4185,4185,4185,0
|
|
20240419,130700,97962010,4185,4185,4185,4185,150
|
|
20240419,130600,97334260,4180,4195,4195,4180,1180
|
|
20240419,130500,92396450,4235,4235,4235,4235,0
|
|
20240419,130400,92396450,4235,4235,4235,4235,0
|
|
20240419,130300,92396450,4235,4235,4235,4235,0
|
|
20240419,130200,92396450,4235,4235,4235,4235,0
|
|
20240419,130100,92396450,4235,4235,4235,4235,0
|
|
20240419,130000,92396450,4235,4235,4235,4235,100
|
|
20240419,125900,91972950,4235,4235,4235,4235,100
|
|
20240419,125800,91549450,4235,4200,4235,4200,2
|
|
20240419,125700,91541015,4220,4220,4220,4220,0
|
|
20240419,125600,91541015,4220,4220,4220,4220,0
|
|
20240419,125500,91541015,4220,4220,4220,4220,30
|
|
20240419,125400,91414415,4220,4220,4220,4220,0
|
|
20240419,125300,91414415,4220,4220,4220,4220,0
|
|
20240419,125200,91414415,4220,4220,4220,4220,0
|
|
20240419,125100,91414415,4220,4220,4220,4220,0
|
|
20240419,125000,91414415,4220,4220,4220,4220,0
|
|
20240419,124900,91414415,4220,4220,4220,4220,0
|
|
20240419,124800,91414415,4220,4220,4220,4220,0
|
|
20240419,124700,91414415,4220,4220,4220,4220,0
|
|
20240419,124600,91414415,4220,4220,4220,4220,0
|
|
20240419,124500,91414415,4220,4220,4220,4220,0
|
|
20240419,124400,91414415,4220,4220,4220,4220,0
|
|
20240419,124300,91414415,4220,4220,4220,4220,0
|
|
20240419,124200,91414415,4220,4220,4220,4220,0
|
|
20240419,124100,91414415,4220,4220,4220,4220,0
|
|
20240419,124000,91414415,4220,4220,4220,4220,0
|
|
20240419,123900,91414415,4220,4220,4220,4220,0
|
|
20240419,123800,91414415,4220,4220,4220,4220,0
|
|
20240419,123700,91414415,4220,4220,4220,4220,0
|
|
20240419,123600,91414415,4220,4220,4220,4220,0
|
|
20240419,123500,91414415,4220,4210,4220,4210,251
|
|
20240419,123400,90357480,4210,4210,4210,4210,0
|
|
20240419,123300,90357480,4210,4210,4210,4210,0
|
|
20240419,123200,90357480,4210,4210,4210,4210,0
|
|
20240419,123100,90357480,4210,4210,4210,4210,3
|
|
20240419,123000,90344850,4185,4185,4185,4185,0
|
|
20240419,122900,90344850,4185,4185,4185,4185,0
|
|
20240419,122800,90344850,4185,4185,4185,4185,0
|
|
20240419,122700,90344850,4185,4185,4185,4185,0
|
|
20240419,122600,90344850,4185,4185,4185,4185,0
|
|
20240419,122500,90344850,4185,4185,4185,4185,0
|
|
20240419,122400,90344850,4185,4185,4185,4185,0
|
|
20240419,122300,90344850,4185,4185,4185,4185,0
|
|
20240419,122200,90344850,4185,4185,4185,4185,0
|
|
20240419,122100,90344850,4185,4200,4200,4185,35
|
|
20240419,122000,90197865,4200,4200,4200,4200,0
|
|
20240419,121900,90197865,4200,4200,4200,4200,639
|
|
20240419,121800,87514065,4195,4195,4195,4195,0
|
|
20240419,121700,87514065,4195,4195,4195,4195,200
|
|
20240419,121600,86675065,4190,4190,4190,4190,0
|
|
20240419,121500,86675065,4190,4190,4190,4190,0
|
|
20240419,121400,86675065,4190,4190,4190,4190,0
|
|
20240419,121300,86675065,4190,4185,4190,4185,230
|
|
20240419,121200,85711515,4185,4185,4185,4185,0
|
|
20240419,121100,85711515,4185,4185,4185,4185,0
|
|
20240419,121000,85711515,4185,4185,4185,4185,0
|
|
20240419,120900,85711515,4185,4185,4185,4185,0
|
|
20240419,120800,85711515,4185,4185,4185,4185,0
|
|
20240419,120700,85711515,4185,4185,4185,4185,0
|
|
20240419,120600,85711515,4185,4185,4185,4185,0
|
|
20240419,120500,85711515,4185,4185,4185,4185,0
|
|
20240419,120400,85711515,4185,4185,4185,4185,0
|
|
20240419,120300,85711515,4185,4185,4185,4185,0
|
|
20240419,120200,85711515,4185,4185,4185,4185,0
|
|
20240419,120100,85711515,4185,4185,4185,4185,0
|
|
20240419,120000,85711515,4185,4185,4185,4185,0
|
|
20240419,115900,85711515,4185,4185,4185,4185,0
|
|
20240419,115800,85711515,4185,4185,4185,4185,0
|
|
20240419,115700,85711515,4185,4185,4185,4185,0
|
|
20240419,115600,85711515,4185,4185,4185,4185,27
|
|
20240419,115500,85598520,4175,4175,4175,4175,0
|
|
20240419,115400,85598520,4175,4175,4175,4175,0
|
|
20240419,115300,85598520,4175,4175,4175,4175,0
|
|
20240419,115200,85598520,4175,4175,4175,4175,0
|
|
20240419,115100,85598520,4175,4175,4175,4175,0
|
|
20240419,115000,85598520,4175,4175,4175,4175,0
|
|
20240419,114900,85598520,4175,4175,4175,4175,111
|
|
20240419,114800,85135095,4175,4175,4175,4175,11
|
|
20240419,114700,85089170,4180,4180,4180,4180,10
|
|
20240419,114600,85047370,4180,4180,4180,4180,0
|
|
20240419,114500,85047370,4180,4185,4185,4180,107
|
|
20240419,114400,84600085,4205,4205,4205,4205,0
|
|
20240419,114300,84600085,4205,4205,4205,4205,3
|
|
20240419,114200,84587470,4185,4185,4185,4185,0
|
|
20240419,114100,84587470,4185,4185,4185,4185,0
|
|
20240419,114000,84587470,4185,4185,4185,4185,0
|
|
20240419,113900,84587470,4185,4185,4185,4185,0
|
|
20240419,113800,84587470,4185,4185,4185,4185,0
|
|
20240419,113700,84587470,4185,4185,4185,4185,0
|
|
20240419,113600,84587470,4185,4185,4185,4185,0
|
|
20240419,113500,84587470,4185,4185,4185,4185,0
|
|
20240419,113400,84587470,4185,4185,4185,4185,0
|
|
20240419,113300,84587470,4185,4185,4185,4185,0
|
|
20240419,113200,84587470,4185,4185,4185,4185,0
|
|
20240419,113100,84587470,4185,4185,4185,4185,0
|
|
20240419,113000,84587470,4185,4185,4185,4185,0
|
|
20240419,112900,84587470,4185,4185,4185,4185,0
|
|
20240419,112800,84587470,4185,4185,4185,4185,0
|
|
20240419,112700,84587470,4185,4185,4185,4185,0
|
|
20240419,112600,84587470,4185,4185,4185,4185,0
|
|
20240419,112500,84587470,4185,4185,4185,4185,33
|
|
20240419,112400,84449365,4185,4185,4185,4185,4
|
|
20240419,112300,84432625,4165,4170,4170,4165,411
|
|
20240419,112200,82720805,4165,4165,4165,4165,0
|
|
20240419,112100,82720805,4165,4165,4165,4165,400
|
|
20240419,112000,81054805,4195,4195,4195,4195,12
|
|
20240419,111900,81004465,4165,4165,4165,4165,0
|
|
20240419,111800,81004465,4165,4165,4165,4165,0
|
|
20240419,111700,81004465,4165,4165,4165,4165,0
|
|
20240419,111600,81004465,4165,4165,4165,4165,200
|
|
20240419,111500,80171465,4170,4175,4175,4170,1790
|
|
20240419,111400,72706930,4175,4175,4175,4175,100
|
|
20240419,111300,72289430,4170,4170,4170,4170,2
|
|
20240419,111200,72281090,4170,4170,4170,4170,0
|
|
20240419,111100,72281090,4170,4170,4170,4170,0
|
|
20240419,111000,72281090,4170,4170,4170,4170,0
|
|
20240419,110900,72281090,4170,4185,4190,4170,1882
|
|
20240419,110800,64429095,4180,4180,4180,4180,0
|
|
20240419,110700,64429095,4180,4180,4180,4180,0
|
|
20240419,110600,64429095,4180,4185,4185,4180,500
|
|
20240419,110500,62338795,4185,4185,4185,4185,1
|
|
20240419,110400,62334610,4230,4230,4230,4230,0
|
|
20240419,110300,62334610,4230,4195,4230,4180,1115
|
|
20240419,110200,57669350,4225,4225,4225,4225,0
|
|
20240419,110100,57669350,4225,4225,4225,4225,0
|
|
20240419,110000,57669350,4225,4225,4225,4225,0
|
|
20240419,105900,57669350,4225,4225,4225,4225,0
|
|
20240419,105800,57669350,4225,4205,4225,4200,697
|
|
20240419,105700,54741725,4200,4200,4200,4200,72
|
|
20240419,105600,54439325,4230,4230,4230,4230,0
|
|
20240419,105500,54439325,4230,4230,4230,4230,0
|
|
20240419,105400,54439325,4230,4230,4230,4230,0
|
|
20240419,105300,54439325,4230,4230,4230,4230,0
|
|
20240419,105200,54439325,4230,4230,4230,4230,8
|
|
20240419,105100,54405485,4230,4230,4230,4230,0
|
|
20240419,105000,54405485,4230,4230,4230,4230,1
|
|
20240419,104900,54401255,4205,4205,4205,4205,350
|
|
20240419,104800,52929505,4205,4210,4210,4205,238
|
|
20240419,104700,51928695,4230,4230,4230,4230,0
|
|
20240419,104600,51928695,4230,4230,4230,4230,0
|
|
20240419,104500,51928695,4230,4220,4230,4220,265
|
|
20240419,104400,50808235,4210,4210,4210,4210,0
|
|
20240419,104300,50808235,4210,4210,4210,4210,11
|
|
20240419,104200,50761925,4210,4210,4210,4210,0
|
|
20240419,104100,50761925,4210,4215,4215,4210,283
|
|
20240419,104000,49569640,4230,4230,4230,4230,0
|
|
20240419,103900,49569640,4230,4230,4230,4230,0
|
|
20240419,103800,49569640,4230,4215,4230,4215,2
|
|
20240419,103700,49561195,4230,4230,4230,4230,0
|
|
20240419,103600,49561195,4230,4230,4230,4230,10
|
|
20240419,103500,49518895,4215,4215,4215,4215,33
|
|
20240419,103400,49379800,4215,4220,4220,4215,110
|
|
20240419,103300,48916145,4220,4220,4220,4220,480
|
|
20240419,103200,46890545,4225,4225,4225,4225,358
|
|
20240419,103100,45377995,4235,4235,4235,4235,0
|
|
20240419,103000,45377995,4235,4240,4240,4235,87
|
|
20240419,102900,45009405,4240,4240,4240,4240,0
|
|
20240419,102800,45009405,4240,4240,4240,4240,418
|
|
20240419,102700,43237085,4240,4240,4240,4240,0
|
|
20240419,102600,43237085,4240,4240,4240,4240,0
|
|
20240419,102500,43237085,4240,4240,4240,4240,0
|
|
20240419,102400,43237085,4240,4265,4265,4240,2859
|
|
20240419,102300,31089900,4265,4265,4265,4265,0
|
|
20240419,102200,31089900,4265,4265,4265,4265,0
|
|
20240419,102100,31089900,4265,4270,4270,4265,285
|
|
20240419,102000,29873645,4270,4270,4270,4270,0
|
|
20240419,101900,29873645,4270,4270,4270,4270,0
|
|
20240419,101800,29873645,4270,4270,4270,4270,0
|
|
20240419,101700,29873645,4270,4270,4270,4270,0
|
|
20240419,101600,29873645,4270,4270,4270,4270,0
|
|
20240419,101500,29873645,4270,4270,4270,4270,0
|
|
20240419,101400,29873645,4270,4270,4270,4270,0
|
|
20240419,101300,29873645,4270,4270,4270,4270,0
|
|
20240419,101200,29873645,4270,4270,4270,4270,0
|
|
20240419,101100,29873645,4270,4270,4270,4270,0
|
|
20240419,101000,29873645,4270,4270,4270,4270,0
|
|
20240419,100900,29873645,4270,4270,4270,4270,0
|
|
20240419,100800,29873645,4270,4270,4270,4270,250
|
|
20240419,100700,28806145,4270,4270,4270,4270,0
|
|
20240419,100600,28806145,4270,4280,4280,4270,3000
|
|
20240419,100500,15992755,4285,4285,4285,4285,130
|
|
20240419,100400,15435705,4285,4290,4290,4285,140
|
|
20240419,100300,14835705,4290,4290,4290,4290,0
|
|
20240419,100200,14835705,4290,4290,4290,4290,0
|
|
20240419,100100,14835705,4290,4290,4290,4290,0
|
|
20240419,100000,14835705,4290,4290,4290,4290,0
|
|
20240419,095900,14835705,4290,4300,4300,4290,1600
|
|
20240419,095800,7971045,4305,4305,4305,4305,0
|
|
20240419,095700,7971045,4305,4305,4305,4305,0
|
|
20240419,095600,7971045,4305,4305,4305,4305,0
|
|
20240419,095500,7971045,4305,4305,4305,4305,54
|
|
20240419,095400,7738575,4290,4290,4290,4290,0
|
|
20240419,095300,7738575,4290,4290,4290,4290,0
|
|
20240419,095200,7738575,4290,4290,4290,4290,0
|
|
20240419,095100,7738575,4290,4290,4290,4290,0
|
|
20240419,095000,7738575,4290,4290,4290,4290,0
|
|
20240419,094900,7738575,4290,4290,4290,4290,0
|
|
20240419,094800,7738575,4290,4290,4290,4290,0
|
|
20240419,094700,7738575,4290,4290,4290,4290,0
|
|
20240419,094600,7738575,4290,4290,4290,4290,0
|
|
20240419,094500,7738575,4290,4290,4290,4290,0
|
|
20240419,094400,7738575,4290,4290,4290,4290,0
|
|
20240419,094300,7738575,4290,4290,4290,4290,0
|
|
20240419,094200,7738575,4290,4290,4290,4290,0
|
|
20240419,094100,7738575,4290,4290,4290,4290,0
|
|
20240419,094000,7738575,4290,4290,4290,4290,0
|
|
20240419,093900,7738575,4290,4290,4290,4290,210
|
|
20240419,093800,6837675,4295,4345,4345,4295,410
|
|
20240419,093700,5075645,4345,4345,4345,4345,4
|
|
20240419,093600,5058265,4345,4345,4345,4345,2
|
|
20240419,093500,5049575,4330,4330,4330,4330,0
|
|
20240419,093400,5049575,4330,4330,4330,4330,0
|
|
20240419,093300,5049575,4330,4330,4330,4330,115
|
|
20240419,093200,4551625,4345,4345,4345,4345,1
|
|
20240419,093100,4547280,4295,4295,4295,4295,0
|
|
20240419,093000,4547280,4295,4295,4295,4295,0
|
|
20240419,092900,4547280,4295,4295,4295,4295,0
|
|
20240419,092800,4547280,4295,4295,4295,4295,0
|
|
20240419,092700,4547280,4295,4295,4295,4295,0
|
|
20240419,092600,4547280,4295,4295,4295,4295,0
|
|
20240419,092500,4547280,4295,4295,4295,4295,20
|
|
20240419,092400,4461380,4285,4285,4285,4285,0
|
|
20240419,092300,4461380,4285,4285,4285,4285,0
|
|
20240419,092200,4461380,4285,4285,4285,4285,0
|
|
20240419,092100,4461380,4285,4290,4290,4285,24
|
|
20240419,092000,4358475,4325,4320,4325,4320,6
|
|
20240419,091900,4332550,4285,4285,4285,4285,0
|
|
20240419,091800,4332550,4285,4285,4285,4285,0
|
|
20240419,091700,4332550,4285,4285,4285,4285,0
|
|
20240419,091600,4332550,4285,4285,4285,4285,0
|
|
20240419,091500,4332550,4285,4285,4285,4285,0
|
|
20240419,091400,4332550,4285,4285,4285,4285,0
|
|
20240419,091300,4332550,4285,4285,4285,4285,0
|
|
20240419,091200,4332550,4285,4285,4285,4285,96
|
|
20240419,091100,3921190,4310,4310,4310,4310,0
|
|
20240419,091000,3921190,4310,4310,4310,4310,0
|
|
20240419,090900,3921190,4310,4310,4310,4310,0
|
|
20240419,090800,3921190,4310,4310,4310,4310,4
|
|
20240419,090700,3903950,4310,4310,4310,4310,0
|
|
20240419,090600,3903950,4310,4310,4310,4310,0
|
|
20240419,090500,3903950,4310,4310,4310,4310,155
|
|
20240419,090400,3235900,4310,4310,4310,4310,0
|
|
20240419,090300,3235900,4310,4310,4310,4310,0
|
|
20240419,090200,3235900,4310,4310,4310,4310,5
|
|
20240419,090100,3214350,4280,4280,4280,4280,83
|
|
20240419,090000,2859110,4280,4280,4280,4280,667
|