642 lines
30 KiB
CSV
642 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240419,193900,122499500,3960,3960,3960,3960,704
|
|
20240419,193800,122499500,3960,3960,3960,3960,0
|
|
20240419,193700,122499500,3960,3960,3960,3960,0
|
|
20240419,193600,122499500,3960,3960,3960,3960,0
|
|
20240419,193500,122499500,3960,3960,3960,3960,0
|
|
20240419,193400,122499500,3960,3960,3960,3960,0
|
|
20240419,193300,122499500,3960,3960,3960,3960,0
|
|
20240419,193200,122499500,3960,3960,3960,3960,0
|
|
20240419,193100,122499500,3960,3960,3960,3960,0
|
|
20240419,193000,122499500,3960,3960,3960,3960,0
|
|
20240419,192900,122499500,3960,3960,3960,3960,0
|
|
20240419,192800,122499500,3960,3960,3960,3960,0
|
|
20240419,192700,122499500,3960,3960,3960,3960,0
|
|
20240419,192600,122499500,3960,3960,3960,3960,0
|
|
20240419,192500,122499500,3960,3960,3960,3960,0
|
|
20240419,192400,122499500,3960,3960,3960,3960,0
|
|
20240419,192300,122499500,3960,3960,3960,3960,0
|
|
20240419,192200,122499500,3960,3960,3960,3960,0
|
|
20240419,192100,122499500,3960,3960,3960,3960,0
|
|
20240419,192000,122499500,3960,3960,3960,3960,0
|
|
20240419,191900,122499500,3960,3960,3960,3960,0
|
|
20240419,191800,122499500,3960,3960,3960,3960,0
|
|
20240419,191700,122499500,3960,3960,3960,3960,0
|
|
20240419,191600,122499500,3960,3960,3960,3960,0
|
|
20240419,191500,122499500,3960,3960,3960,3960,0
|
|
20240419,191400,122499500,3960,3960,3960,3960,0
|
|
20240419,191300,122499500,3960,3960,3960,3960,0
|
|
20240419,191200,122499500,3960,3960,3960,3960,0
|
|
20240419,191100,122499500,3960,3960,3960,3960,0
|
|
20240419,191000,122499500,3960,3960,3960,3960,0
|
|
20240419,190900,122499500,3960,3960,3960,3960,704
|
|
20240419,190800,122499500,3960,3960,3960,3960,0
|
|
20240419,190700,122499500,3960,3960,3960,3960,0
|
|
20240419,190600,122499500,3960,3960,3960,3960,0
|
|
20240419,190500,122499500,3960,3960,3960,3960,0
|
|
20240419,190400,122499500,3960,3960,3960,3960,0
|
|
20240419,190300,122499500,3960,3960,3960,3960,0
|
|
20240419,190200,122499500,3960,3960,3960,3960,0
|
|
20240419,190100,122499500,3960,3960,3960,3960,0
|
|
20240419,190000,122499500,3960,3960,3960,3960,0
|
|
20240419,185900,122499500,3960,3960,3960,3960,0
|
|
20240419,185800,122499500,3960,3960,3960,3960,0
|
|
20240419,185700,122499500,3960,3960,3960,3960,0
|
|
20240419,185600,122499500,3960,3960,3960,3960,0
|
|
20240419,185500,122499500,3960,3960,3960,3960,0
|
|
20240419,185400,122499500,3960,3960,3960,3960,0
|
|
20240419,185300,122499500,3960,3960,3960,3960,0
|
|
20240419,185200,122499500,3960,3960,3960,3960,0
|
|
20240419,185100,122499500,3960,3960,3960,3960,0
|
|
20240419,185000,122499500,3960,3960,3960,3960,0
|
|
20240419,184900,122499500,3960,3960,3960,3960,0
|
|
20240419,184800,122499500,3960,3960,3960,3960,0
|
|
20240419,184700,122499500,3960,3960,3960,3960,0
|
|
20240419,184600,122499500,3960,3960,3960,3960,0
|
|
20240419,184500,122499500,3960,3960,3960,3960,0
|
|
20240419,184400,122499500,3960,3960,3960,3960,0
|
|
20240419,184300,122499500,3960,3960,3960,3960,0
|
|
20240419,184200,122499500,3960,3960,3960,3960,0
|
|
20240419,184100,122499500,3960,3960,3960,3960,0
|
|
20240419,184000,122499500,3960,3960,3960,3960,0
|
|
20240419,183900,122499500,3960,3960,3960,3960,704
|
|
20240419,183800,122499500,3960,3960,3960,3960,0
|
|
20240419,183700,122499500,3960,3960,3960,3960,0
|
|
20240419,183600,122499500,3960,3960,3960,3960,0
|
|
20240419,183500,122499500,3960,3960,3960,3960,0
|
|
20240419,183400,122499500,3960,3960,3960,3960,0
|
|
20240419,183300,122499500,3960,3960,3960,3960,0
|
|
20240419,183200,122499500,3960,3960,3960,3960,0
|
|
20240419,183100,122499500,3960,3960,3960,3960,0
|
|
20240419,183000,122499500,3960,3960,3960,3960,0
|
|
20240419,182900,122499500,3960,3960,3960,3960,0
|
|
20240419,182800,122499500,3960,3960,3960,3960,0
|
|
20240419,182700,122499500,3960,3960,3960,3960,0
|
|
20240419,182600,122499500,3960,3960,3960,3960,0
|
|
20240419,182500,122499500,3960,3960,3960,3960,0
|
|
20240419,182400,122499500,3960,3960,3960,3960,0
|
|
20240419,182300,122499500,3960,3960,3960,3960,0
|
|
20240419,182200,122499500,3960,3960,3960,3960,0
|
|
20240419,182100,122499500,3960,3960,3960,3960,0
|
|
20240419,182000,122499500,3960,3960,3960,3960,0
|
|
20240419,181900,122499500,3960,3960,3960,3960,0
|
|
20240419,181800,122499500,3960,3960,3960,3960,0
|
|
20240419,181700,122499500,3960,3960,3960,3960,0
|
|
20240419,181600,122499500,3960,3960,3960,3960,0
|
|
20240419,181500,122499500,3960,3960,3960,3960,0
|
|
20240419,181400,122499500,3960,3960,3960,3960,0
|
|
20240419,181300,122499500,3960,3960,3960,3960,0
|
|
20240419,181200,122499500,3960,3960,3960,3960,0
|
|
20240419,181100,122499500,3960,3960,3960,3960,0
|
|
20240419,181000,122499500,3960,3960,3960,3960,0
|
|
20240419,180900,122499500,3960,3960,3960,3960,704
|
|
20240419,180800,122499500,3960,3960,3960,3960,0
|
|
20240419,180700,122499500,3960,3960,3960,3960,0
|
|
20240419,180600,122499500,3960,3960,3960,3960,0
|
|
20240419,180500,122499500,3960,3960,3960,3960,0
|
|
20240419,180400,122499500,3960,3960,3960,3960,0
|
|
20240419,180300,122499500,3960,3960,3960,3960,0
|
|
20240419,180200,122499500,3960,3960,3960,3960,0
|
|
20240419,180100,122499500,3960,3960,3960,3960,0
|
|
20240419,180000,122499500,3960,3960,3960,3960,0
|
|
20240419,175900,122499500,3960,3960,3960,3960,0
|
|
20240419,175800,122499500,3960,3960,3960,3960,0
|
|
20240419,175700,122499500,3960,3960,3960,3960,0
|
|
20240419,175600,122499500,3960,3960,3960,3960,0
|
|
20240419,175500,122499500,3960,3960,3960,3960,0
|
|
20240419,175400,122499500,3960,3960,3960,3960,0
|
|
20240419,175300,122499500,3960,3960,3960,3960,0
|
|
20240419,175200,122499500,3960,3960,3960,3960,0
|
|
20240419,175100,122499500,3960,3960,3960,3960,0
|
|
20240419,175000,122499500,3960,3960,3960,3960,0
|
|
20240419,174900,122499500,3960,3960,3960,3960,0
|
|
20240419,174800,122499500,3960,3960,3960,3960,0
|
|
20240419,174700,122499500,3960,3960,3960,3960,0
|
|
20240419,174600,122499500,3960,3960,3960,3960,0
|
|
20240419,174500,122499500,3960,3960,3960,3960,0
|
|
20240419,174400,122499500,3960,3960,3960,3960,0
|
|
20240419,174300,122499500,3960,3960,3960,3960,0
|
|
20240419,174200,122499500,3960,3960,3960,3960,0
|
|
20240419,174100,122499500,3960,3960,3960,3960,0
|
|
20240419,174000,122499500,3960,3960,3960,3960,0
|
|
20240419,173900,122499500,3960,3960,3960,3960,704
|
|
20240419,173800,122499500,3960,3960,3960,3960,0
|
|
20240419,173700,122499500,3960,3960,3960,3960,0
|
|
20240419,173600,122499500,3960,3960,3960,3960,0
|
|
20240419,173500,122499500,3960,3960,3960,3960,0
|
|
20240419,173400,122499500,3960,3960,3960,3960,0
|
|
20240419,173300,122499500,3960,3960,3960,3960,0
|
|
20240419,173200,122499500,3960,3960,3960,3960,0
|
|
20240419,173100,122499500,3960,3960,3960,3960,0
|
|
20240419,173000,122499500,3960,3960,3960,3960,0
|
|
20240419,172900,122499500,3960,3960,3960,3960,0
|
|
20240419,172800,122499500,3960,3960,3960,3960,0
|
|
20240419,172700,122499500,3960,3960,3960,3960,0
|
|
20240419,172600,122499500,3960,3960,3960,3960,0
|
|
20240419,172500,122499500,3960,3960,3960,3960,0
|
|
20240419,172400,122499500,3960,3960,3960,3960,0
|
|
20240419,172300,122499500,3960,3960,3960,3960,0
|
|
20240419,172200,122499500,3960,3960,3960,3960,0
|
|
20240419,172100,122499500,3960,3960,3960,3960,0
|
|
20240419,172000,122499500,3960,3960,3960,3960,0
|
|
20240419,171900,122499500,3960,3960,3960,3960,0
|
|
20240419,171800,122499500,3960,3960,3960,3960,0
|
|
20240419,171700,122499500,3960,3960,3960,3960,0
|
|
20240419,171600,122499500,3960,3960,3960,3960,0
|
|
20240419,171500,122499500,3960,3960,3960,3960,0
|
|
20240419,171400,122499500,3960,3960,3960,3960,0
|
|
20240419,171300,122499500,3960,3960,3960,3960,0
|
|
20240419,171200,122499500,3960,3960,3960,3960,0
|
|
20240419,171100,122499500,3960,3960,3960,3960,0
|
|
20240419,171000,122499500,3960,3960,3960,3960,0
|
|
20240419,170900,122499500,3960,3960,3960,3960,704
|
|
20240419,170800,122499500,3960,3960,3960,3960,0
|
|
20240419,170700,122499500,3960,3960,3960,3960,0
|
|
20240419,170600,122499500,3960,3960,3960,3960,0
|
|
20240419,170500,122499500,3960,3960,3960,3960,0
|
|
20240419,170400,122499500,3960,3960,3960,3960,0
|
|
20240419,170300,122499500,3960,3960,3960,3960,0
|
|
20240419,170200,122499500,3960,3960,3960,3960,0
|
|
20240419,170100,122499500,3960,3960,3960,3960,0
|
|
20240419,170000,122499500,3960,3960,3960,3960,0
|
|
20240419,165900,122499500,3960,3960,3960,3960,0
|
|
20240419,165800,122499500,3960,3960,3960,3960,0
|
|
20240419,165700,122499500,3960,3960,3960,3960,0
|
|
20240419,165600,122499500,3960,3960,3960,3960,0
|
|
20240419,165500,122499500,3960,3960,3960,3960,0
|
|
20240419,165400,122499500,3960,3960,3960,3960,0
|
|
20240419,165300,122499500,3960,3960,3960,3960,0
|
|
20240419,165200,122499500,3960,3960,3960,3960,0
|
|
20240419,165100,122499500,3960,3960,3960,3960,0
|
|
20240419,165000,122499500,3960,3960,3960,3960,0
|
|
20240419,164900,122499500,3960,3960,3960,3960,0
|
|
20240419,164800,122499500,3960,3960,3960,3960,0
|
|
20240419,164700,122499500,3960,3960,3960,3960,0
|
|
20240419,164600,122499500,3960,3960,3960,3960,0
|
|
20240419,164500,122499500,3960,3960,3960,3960,0
|
|
20240419,164400,122499500,3960,3960,3960,3960,0
|
|
20240419,164300,122499500,3960,3960,3960,3960,0
|
|
20240419,164200,122499500,3960,3960,3960,3960,0
|
|
20240419,164100,122499500,3960,3960,3960,3960,0
|
|
20240419,164000,122499500,3960,3960,3960,3960,0
|
|
20240419,163900,122499500,3960,3960,3960,3960,704
|
|
20240419,163800,122499500,3960,3960,3960,3960,0
|
|
20240419,163700,122499500,3960,3960,3960,3960,0
|
|
20240419,163600,122499500,3960,3960,3960,3960,0
|
|
20240419,163500,122499500,3960,3960,3960,3960,0
|
|
20240419,163400,122499500,3960,3960,3960,3960,0
|
|
20240419,163300,122499500,3960,3960,3960,3960,0
|
|
20240419,163200,122499500,3960,3960,3960,3960,0
|
|
20240419,163100,122499500,3960,3960,3960,3960,0
|
|
20240419,163000,122499500,3960,3960,3960,3960,0
|
|
20240419,162900,122499500,3960,3960,3960,3960,0
|
|
20240419,162800,122499500,3960,3960,3960,3960,0
|
|
20240419,162700,122499500,3960,3960,3960,3960,0
|
|
20240419,162600,122499500,3960,3960,3960,3960,0
|
|
20240419,162500,122499500,3960,3960,3960,3960,0
|
|
20240419,162400,122499500,3960,3960,3960,3960,0
|
|
20240419,162300,122499500,3960,3960,3960,3960,0
|
|
20240419,162200,122499500,3960,3960,3960,3960,0
|
|
20240419,162100,122499500,3960,3960,3960,3960,0
|
|
20240419,162000,122499500,3960,3960,3960,3960,0
|
|
20240419,161900,122499500,3960,3960,3960,3960,0
|
|
20240419,161800,122499500,3960,3960,3960,3960,0
|
|
20240419,161700,122499500,3960,3960,3960,3960,0
|
|
20240419,161600,122499500,3960,3960,3960,3960,0
|
|
20240419,161500,122499500,3960,3960,3960,3960,0
|
|
20240419,161400,122499500,3960,3960,3960,3960,0
|
|
20240419,161300,122499500,3960,3960,3960,3960,0
|
|
20240419,161200,122499500,3960,3960,3960,3960,0
|
|
20240419,161100,122499500,3960,3960,3960,3960,0
|
|
20240419,161000,122499500,3960,3960,3960,3960,0
|
|
20240419,160900,122499500,3960,3960,3960,3960,704
|
|
20240419,160800,122499500,3960,3960,3960,3960,0
|
|
20240419,160700,122499500,3960,3960,3960,3960,0
|
|
20240419,160600,122499500,3960,3960,3960,3960,0
|
|
20240419,160500,122499500,3960,3960,3960,3960,0
|
|
20240419,160400,122499500,3960,3960,3960,3960,0
|
|
20240419,160300,122499500,3960,3960,3960,3960,0
|
|
20240419,160200,122499500,3960,3960,3960,3960,0
|
|
20240419,160100,122499500,3960,3960,3960,3960,0
|
|
20240419,160000,122499500,3960,3960,3960,3960,0
|
|
20240419,155900,122499500,3960,3960,3960,3960,0
|
|
20240419,155800,122499500,3960,3960,3960,3960,0
|
|
20240419,155700,122499500,3960,3960,3960,3960,0
|
|
20240419,155600,122499500,3960,3960,3960,3960,0
|
|
20240419,155500,122499500,3960,3960,3960,3960,0
|
|
20240419,155400,122499500,3960,3960,3960,3960,0
|
|
20240419,155300,122499500,3960,3960,3960,3960,0
|
|
20240419,155200,122499500,3960,3960,3960,3960,0
|
|
20240419,155100,122499500,3960,3960,3960,3960,0
|
|
20240419,155000,122499500,3960,3960,3960,3960,0
|
|
20240419,154900,122499500,3960,3960,3960,3960,0
|
|
20240419,154800,122499500,3960,3960,3960,3960,0
|
|
20240419,154700,122499500,3960,3960,3960,3960,0
|
|
20240419,154600,122499500,3960,3960,3960,3960,0
|
|
20240419,154500,122499500,3960,3960,3960,3960,0
|
|
20240419,154400,122499500,3960,3960,3960,3960,0
|
|
20240419,154300,122499500,3960,3960,3960,3960,0
|
|
20240419,154200,122499500,3960,3960,3960,3960,0
|
|
20240419,154100,122499500,3960,3960,3960,3960,0
|
|
20240419,154000,122499500,3960,3960,3960,3960,0
|
|
20240419,153900,122499500,3960,3960,3960,3960,704
|
|
20240419,153800,122499500,3960,3960,3960,3960,0
|
|
20240419,153700,122499500,3960,3960,3960,3960,0
|
|
20240419,153600,122499500,3960,3960,3960,3960,0
|
|
20240419,153500,122499500,3960,3960,3960,3960,0
|
|
20240419,153400,122499500,3960,3960,3960,3960,0
|
|
20240419,153300,122499500,3960,3960,3960,3960,0
|
|
20240419,153200,122499500,3960,3960,3960,3960,0
|
|
20240419,153100,122499500,3960,3960,3960,3960,0
|
|
20240419,153000,122499500,3960,3960,3960,3960,704
|
|
20240419,152900,119711660,3960,3960,3960,3960,0
|
|
20240419,152800,119711660,3960,3960,3960,3960,0
|
|
20240419,152700,119711660,3960,3960,3960,3960,0
|
|
20240419,152600,119711660,3960,3960,3960,3960,0
|
|
20240419,152500,119711660,3960,3960,3960,3960,0
|
|
20240419,152400,119711660,3960,3960,3960,3960,0
|
|
20240419,152300,119711660,3960,3960,3960,3960,0
|
|
20240419,152200,119711660,3960,3960,3960,3960,0
|
|
20240419,152100,119711660,3960,3960,3960,3960,0
|
|
20240419,152000,119711660,3960,3960,3960,3960,0
|
|
20240419,151900,119711660,3960,3960,3960,3960,87
|
|
20240419,151800,119367140,3960,3970,3970,3960,213
|
|
20240419,151700,118523640,3960,3960,3960,3960,0
|
|
20240419,151600,118523640,3960,3960,3960,3960,0
|
|
20240419,151500,118523640,3960,3960,3960,3960,0
|
|
20240419,151400,118523640,3960,3960,3960,3960,0
|
|
20240419,151300,118523640,3960,3960,3960,3960,0
|
|
20240419,151200,118523640,3960,3960,3960,3960,0
|
|
20240419,151100,118523640,3960,3960,3960,3960,15
|
|
20240419,151000,118464240,3965,3965,3965,3965,1
|
|
20240419,150900,118460275,3970,3970,3970,3970,0
|
|
20240419,150800,118460275,3970,3970,3970,3970,0
|
|
20240419,150700,118460275,3970,3970,3970,3970,0
|
|
20240419,150600,118460275,3970,3970,3970,3970,37
|
|
20240419,150500,118313385,3965,3965,3965,3965,40
|
|
20240419,150400,118154785,3970,3970,3970,3970,0
|
|
20240419,150300,118154785,3970,3970,3970,3970,0
|
|
20240419,150200,118154785,3970,3970,3970,3970,0
|
|
20240419,150100,118154785,3970,3970,3970,3970,0
|
|
20240419,150000,118154785,3970,3970,3970,3970,0
|
|
20240419,145900,118154785,3970,3970,3970,3970,0
|
|
20240419,145800,118154785,3970,3970,3970,3970,42
|
|
20240419,145700,117988045,3970,3970,3970,3970,0
|
|
20240419,145600,117988045,3970,3970,3970,3970,0
|
|
20240419,145500,117988045,3970,3970,3970,3970,0
|
|
20240419,145400,117988045,3970,3970,3970,3970,0
|
|
20240419,145300,117988045,3970,3980,3980,3970,2
|
|
20240419,145200,117980095,3975,3975,3975,3975,0
|
|
20240419,145100,117980095,3975,3975,3975,3975,0
|
|
20240419,145000,117980095,3975,3975,3975,3975,0
|
|
20240419,144900,117980095,3975,3975,3975,3975,0
|
|
20240419,144800,117980095,3975,3975,3975,3975,0
|
|
20240419,144700,117980095,3975,3975,3975,3975,0
|
|
20240419,144600,117980095,3975,3975,3975,3975,0
|
|
20240419,144500,117980095,3975,3975,3975,3975,0
|
|
20240419,144400,117980095,3975,3960,3975,3960,894
|
|
20240419,144300,114436230,3960,3960,3960,3960,2
|
|
20240419,144200,114428310,3960,3960,3960,3960,0
|
|
20240419,144100,114428310,3960,3960,3960,3960,0
|
|
20240419,144000,114428310,3960,3960,3960,3960,100
|
|
20240419,143900,114032310,3960,3960,3960,3960,6
|
|
20240419,143800,114008550,3955,3955,3955,3955,1
|
|
20240419,143700,114004595,3960,3960,3960,3960,351
|
|
20240419,143600,112614635,3950,3950,3950,3950,0
|
|
20240419,143500,112614635,3950,3950,3950,3950,0
|
|
20240419,143400,112614635,3950,3950,3950,3950,0
|
|
20240419,143300,112614635,3950,3950,3950,3950,0
|
|
20240419,143200,112614635,3950,3955,3955,3950,70
|
|
20240419,143100,112338110,3955,3955,3955,3955,0
|
|
20240419,143000,112338110,3955,3955,3955,3955,0
|
|
20240419,142900,112338110,3955,3955,3955,3955,0
|
|
20240419,142800,112338110,3955,3955,3955,3955,0
|
|
20240419,142700,112338110,3955,3955,3955,3955,110
|
|
20240419,142600,111903060,3955,3955,3955,3955,0
|
|
20240419,142500,111903060,3955,3955,3955,3955,0
|
|
20240419,142400,111903060,3955,3955,3955,3955,0
|
|
20240419,142300,111903060,3955,3955,3955,3955,0
|
|
20240419,142200,111903060,3955,3955,3955,3955,2
|
|
20240419,142100,111895150,3955,3955,3955,3955,98
|
|
20240419,142000,111507560,3950,3950,3950,3950,0
|
|
20240419,141900,111507560,3950,3950,3950,3950,500
|
|
20240419,141800,109532560,3955,3955,3955,3955,506
|
|
20240419,141700,107531330,3950,3955,3955,3950,550
|
|
20240419,141600,105358275,3980,3960,3980,3960,809
|
|
20240419,141500,102151260,3965,3965,3965,3965,920
|
|
20240419,141400,98503460,3975,3975,3975,3975,0
|
|
20240419,141300,98503460,3975,3975,3975,3975,1
|
|
20240419,141200,98499485,3975,3975,3975,3975,1
|
|
20240419,141100,98495510,3975,3975,3975,3975,0
|
|
20240419,141000,98495510,3975,3975,3975,3975,0
|
|
20240419,140900,98495510,3975,3975,3975,3975,5
|
|
20240419,140800,98475635,3970,3970,3970,3970,0
|
|
20240419,140700,98475635,3970,3970,3970,3970,0
|
|
20240419,140600,98475635,3970,3970,3970,3970,0
|
|
20240419,140500,98475635,3970,3970,3970,3970,0
|
|
20240419,140400,98475635,3970,3970,3970,3970,0
|
|
20240419,140300,98475635,3970,3970,3970,3970,0
|
|
20240419,140200,98475635,3970,3965,3970,3965,37
|
|
20240419,140100,98328925,3970,3970,3970,3970,100
|
|
20240419,140000,97931925,3970,3970,3970,3970,0
|
|
20240419,135900,97931925,3970,3970,3970,3970,0
|
|
20240419,135800,97931925,3970,3970,3970,3970,0
|
|
20240419,135700,97931925,3970,3970,3970,3970,0
|
|
20240419,135600,97931925,3970,3970,3970,3970,0
|
|
20240419,135500,97931925,3970,3965,3970,3965,109
|
|
20240419,135400,97499605,3965,3965,3965,3965,0
|
|
20240419,135300,97499605,3965,3965,3965,3965,0
|
|
20240419,135200,97499605,3965,3965,3965,3965,0
|
|
20240419,135100,97499605,3965,3965,3965,3965,0
|
|
20240419,135000,97499605,3965,3965,3965,3965,0
|
|
20240419,134900,97499605,3965,3965,3965,3965,225
|
|
20240419,134800,96607480,3965,3965,3965,3965,0
|
|
20240419,134700,96607480,3965,3965,3965,3965,3
|
|
20240419,134600,96595585,3965,3965,3965,3965,0
|
|
20240419,134500,96595585,3965,3965,3965,3965,0
|
|
20240419,134400,96595585,3965,3965,3965,3965,0
|
|
20240419,134300,96595585,3965,3965,3965,3965,0
|
|
20240419,134200,96595585,3965,3965,3965,3965,19
|
|
20240419,134100,96520250,3960,3960,3960,3960,0
|
|
20240419,134000,96520250,3960,3960,3960,3960,0
|
|
20240419,133900,96520250,3960,3960,3960,3960,0
|
|
20240419,133800,96520250,3960,3960,3960,3960,0
|
|
20240419,133700,96520250,3960,3960,3960,3960,8
|
|
20240419,133600,96488570,3975,3975,3975,3975,0
|
|
20240419,133500,96488570,3975,3975,3975,3975,0
|
|
20240419,133400,96488570,3975,3975,3975,3975,0
|
|
20240419,133300,96488570,3975,3975,3975,3975,0
|
|
20240419,133200,96488570,3975,3975,3975,3975,6
|
|
20240419,133100,96464720,3975,3970,3975,3970,6
|
|
20240419,133000,96440890,3970,3970,3970,3970,110
|
|
20240419,132900,96004190,3970,3970,3970,3970,0
|
|
20240419,132800,96004190,3970,3970,3970,3970,20
|
|
20240419,132700,95924790,3975,3975,3975,3975,0
|
|
20240419,132600,95924790,3975,3975,3975,3975,3
|
|
20240419,132500,95912865,3985,3990,3990,3985,14
|
|
20240419,132400,95857060,3995,3995,3995,3995,0
|
|
20240419,132300,95857060,3995,3995,3995,3995,0
|
|
20240419,132200,95857060,3995,3995,3995,3995,0
|
|
20240419,132100,95857060,3995,3995,3995,3995,2
|
|
20240419,132000,95849070,4005,4005,4005,4005,0
|
|
20240419,131900,95849070,4005,4005,4005,4005,0
|
|
20240419,131800,95849070,4005,4005,4005,4005,0
|
|
20240419,131700,95849070,4005,4005,4005,4005,0
|
|
20240419,131600,95849070,4005,4005,4005,4005,0
|
|
20240419,131500,95849070,4005,4005,4005,4005,20
|
|
20240419,131400,95768970,4005,4005,4005,4005,0
|
|
20240419,131300,95768970,4005,4005,4005,4005,3
|
|
20240419,131200,95756955,4000,4000,4000,4000,1
|
|
20240419,131100,95752955,4000,4000,4000,4000,0
|
|
20240419,131000,95752955,4000,4000,4000,4000,0
|
|
20240419,130900,95752955,4000,4000,4000,4000,0
|
|
20240419,130800,95752955,4000,4000,4000,4000,0
|
|
20240419,130700,95752955,4000,4000,4000,4000,0
|
|
20240419,130600,95752955,4000,3990,4000,3990,34
|
|
20240419,130500,95616965,3990,3975,3990,3975,50
|
|
20240419,130400,95417840,3965,3955,3965,3955,751
|
|
20240419,130300,92442040,3950,3950,3950,3950,0
|
|
20240419,130200,92442040,3950,3950,3950,3950,0
|
|
20240419,130100,92442040,3950,3950,3950,3950,0
|
|
20240419,130000,92442040,3950,3950,3950,3950,0
|
|
20240419,125900,92442040,3950,3950,3950,3950,6
|
|
20240419,125800,92418340,3980,3980,3980,3980,0
|
|
20240419,125700,92418340,3980,3980,3980,3980,0
|
|
20240419,125600,92418340,3980,3980,3980,3980,0
|
|
20240419,125500,92418340,3980,3980,3980,3980,0
|
|
20240419,125400,92418340,3980,3980,3980,3980,0
|
|
20240419,125300,92418340,3980,3980,3980,3980,0
|
|
20240419,125200,92418340,3980,3980,3980,3980,0
|
|
20240419,125100,92418340,3980,3980,3980,3980,0
|
|
20240419,125000,92418340,3980,3980,3980,3980,0
|
|
20240419,124900,92418340,3980,3980,3980,3980,318
|
|
20240419,124800,91152700,3995,3955,3995,3955,1352
|
|
20240419,124700,85793345,3950,3950,3950,3950,136
|
|
20240419,124600,85256145,3950,3950,3950,3950,65
|
|
20240419,124500,84999395,3950,3950,3950,3950,0
|
|
20240419,124400,84999395,3950,3950,3950,3950,0
|
|
20240419,124300,84999395,3950,3950,3950,3950,0
|
|
20240419,124200,84999395,3950,3950,3950,3950,100
|
|
20240419,124100,84604395,3950,3950,3950,3950,0
|
|
20240419,124000,84604395,3950,3950,3950,3950,0
|
|
20240419,123900,84604395,3950,3950,3950,3950,7
|
|
20240419,123800,84576745,3950,3950,3950,3950,0
|
|
20240419,123700,84576745,3950,3950,3950,3950,0
|
|
20240419,123600,84576745,3950,3950,3950,3950,0
|
|
20240419,123500,84576745,3950,3950,3950,3950,0
|
|
20240419,123400,84576745,3950,3950,3950,3950,0
|
|
20240419,123300,84576745,3950,3950,3950,3950,0
|
|
20240419,123200,84576745,3950,3950,3950,3950,0
|
|
20240419,123100,84576745,3950,3950,3950,3950,0
|
|
20240419,123000,84576745,3950,3950,3950,3950,27
|
|
20240419,122900,84470095,3950,3950,3950,3950,0
|
|
20240419,122800,84470095,3950,3950,3950,3950,0
|
|
20240419,122700,84470095,3950,3950,3950,3950,322
|
|
20240419,122600,83198195,3950,3950,3950,3950,0
|
|
20240419,122500,83198195,3950,3950,3950,3950,0
|
|
20240419,122400,83198195,3950,3950,3950,3950,0
|
|
20240419,122300,83198195,3950,3950,3950,3950,0
|
|
20240419,122200,83198195,3950,3950,3950,3950,0
|
|
20240419,122100,83198195,3950,3950,3950,3950,0
|
|
20240419,122000,83198195,3950,3950,3950,3950,0
|
|
20240419,121900,83198195,3950,3950,3950,3950,0
|
|
20240419,121800,83198195,3950,3950,3950,3950,0
|
|
20240419,121700,83198195,3950,3950,3950,3950,0
|
|
20240419,121600,83198195,3950,3950,3950,3950,0
|
|
20240419,121500,83198195,3950,3950,3950,3950,0
|
|
20240419,121400,83198195,3950,3950,3950,3950,35
|
|
20240419,121300,83059945,3950,3960,3960,3950,1158
|
|
20240419,121200,78485290,3970,3970,3970,3970,0
|
|
20240419,121100,78485290,3970,3970,3970,3970,0
|
|
20240419,121000,78485290,3970,3970,3970,3970,0
|
|
20240419,120900,78485290,3970,3965,3970,3965,39
|
|
20240419,120800,78330475,3965,3965,3965,3965,0
|
|
20240419,120700,78330475,3965,3965,3965,3965,86
|
|
20240419,120600,77989485,3960,3960,3960,3960,8
|
|
20240419,120500,77957805,3960,3960,3960,3960,0
|
|
20240419,120400,77957805,3960,3960,3960,3960,0
|
|
20240419,120300,77957805,3960,3960,3960,3960,0
|
|
20240419,120200,77957805,3960,3960,3960,3960,0
|
|
20240419,120100,77957805,3960,3960,3960,3960,0
|
|
20240419,120000,77957805,3960,3960,3960,3960,1
|
|
20240419,115900,77953845,3960,3960,3960,3960,0
|
|
20240419,115800,77953845,3960,3960,3960,3960,0
|
|
20240419,115700,77953845,3960,3960,3960,3960,2
|
|
20240419,115600,77945925,3950,3950,3950,3950,0
|
|
20240419,115500,77945925,3950,3950,3950,3950,0
|
|
20240419,115400,77945925,3950,3950,3950,3950,0
|
|
20240419,115300,77945925,3950,3965,3965,3950,1000
|
|
20240419,115200,73993805,3970,3970,3970,3970,0
|
|
20240419,115100,73993805,3970,3970,3970,3970,10
|
|
20240419,115000,73954105,3970,3970,3970,3970,137
|
|
20240419,114900,73410215,3970,3970,3970,3970,7
|
|
20240419,114800,73382425,3970,3975,3975,3970,155
|
|
20240419,114700,72766350,3995,3995,3995,3995,0
|
|
20240419,114600,72766350,3995,3995,3995,3995,0
|
|
20240419,114500,72766350,3995,3995,3995,3995,0
|
|
20240419,114400,72766350,3995,3995,3995,3995,0
|
|
20240419,114300,72766350,3995,3995,3995,3995,0
|
|
20240419,114200,72766350,3995,3995,3995,3995,0
|
|
20240419,114100,72766350,3995,3995,3995,3995,0
|
|
20240419,114000,72766350,3995,3995,3995,3995,0
|
|
20240419,113900,72766350,3995,3995,3995,3995,5
|
|
20240419,113800,72746375,3995,3995,3995,3995,0
|
|
20240419,113700,72746375,3995,3995,3995,3995,2
|
|
20240419,113600,72738385,3995,3995,3995,3995,0
|
|
20240419,113500,72738385,3995,3995,3995,3995,30
|
|
20240419,113400,72618535,3975,3975,3975,3975,0
|
|
20240419,113300,72618535,3975,3975,3975,3975,0
|
|
20240419,113200,72618535,3975,3975,3975,3975,50
|
|
20240419,113100,72419785,3975,3975,3975,3975,4
|
|
20240419,113000,72403885,3975,3975,3975,3975,0
|
|
20240419,112900,72403885,3975,3975,3975,3975,0
|
|
20240419,112800,72403885,3975,3975,3975,3975,0
|
|
20240419,112700,72403885,3975,3975,3975,3975,0
|
|
20240419,112600,72403885,3975,3975,3975,3975,0
|
|
20240419,112500,72403885,3975,3975,3975,3975,3
|
|
20240419,112400,72391960,3975,3975,3975,3975,499
|
|
20240419,112300,70408435,3995,3995,3995,3995,0
|
|
20240419,112200,70408435,3995,3995,3995,3995,0
|
|
20240419,112100,70408435,3995,3995,3995,3995,1
|
|
20240419,112000,70404440,3995,3995,3995,3995,0
|
|
20240419,111900,70404440,3995,3995,3995,3995,0
|
|
20240419,111800,70404440,3995,3995,3995,3995,0
|
|
20240419,111700,70404440,3995,3995,3995,3995,1
|
|
20240419,111600,70400445,3975,3975,3975,3975,90
|
|
20240419,111500,70042695,3975,3990,3990,3975,1199
|
|
20240419,111400,65268365,3990,3990,3990,3990,0
|
|
20240419,111300,65268365,3990,3990,3990,3990,89
|
|
20240419,111200,64913255,3995,3995,3995,3995,0
|
|
20240419,111100,64913255,3995,3995,3995,3995,0
|
|
20240419,111000,64913255,3995,3995,3995,3995,20
|
|
20240419,110900,64833355,3995,3995,3995,3995,200
|
|
20240419,110800,64034355,3990,3990,3990,3990,2
|
|
20240419,110700,64026375,3990,4000,4000,3990,27
|
|
20240419,110600,63918495,4000,4000,4000,4000,707
|
|
20240419,110500,61090495,4010,4010,4010,4010,0
|
|
20240419,110400,61090495,4010,4010,4010,4010,0
|
|
20240419,110300,61090495,4010,4010,4010,4010,3
|
|
20240419,110200,61078465,4010,4010,4010,4010,0
|
|
20240419,110100,61078465,4010,4010,4010,4010,0
|
|
20240419,110000,61078465,4010,4010,4010,4010,0
|
|
20240419,105900,61078465,4010,4010,4010,4010,10
|
|
20240419,105800,61038365,4005,4010,4010,4005,100
|
|
20240419,105700,60637820,4010,4010,4010,4010,395
|
|
20240419,105600,59053870,4010,4010,4010,4010,5
|
|
20240419,105500,59033820,4010,4010,4010,4010,0
|
|
20240419,105400,59033820,4010,4010,4010,4010,0
|
|
20240419,105300,59033820,4010,4010,4010,4010,0
|
|
20240419,105200,59033820,4010,4010,4010,4010,0
|
|
20240419,105100,59033820,4010,4010,4010,4010,0
|
|
20240419,105000,59033820,4010,4010,4010,4010,0
|
|
20240419,104900,59033820,4010,4010,4010,4010,0
|
|
20240419,104800,59033820,4010,4020,4020,4010,594
|
|
20240419,104700,56649080,4020,4015,4020,4015,18
|
|
20240419,104600,56576795,4020,4020,4020,4020,0
|
|
20240419,104500,56576795,4020,4020,4020,4020,0
|
|
20240419,104400,56576795,4020,4020,4020,4020,0
|
|
20240419,104300,56576795,4020,4020,4020,4020,0
|
|
20240419,104200,56576795,4020,4020,4020,4020,0
|
|
20240419,104100,56576795,4020,4020,4020,4020,0
|
|
20240419,104000,56576795,4020,4020,4020,4020,0
|
|
20240419,103900,56576795,4020,4020,4020,4020,5
|
|
20240419,103800,56556695,4020,4020,4020,4020,120
|
|
20240419,103700,56074295,4020,4020,4020,4020,0
|
|
20240419,103600,56074295,4020,4020,4020,4020,0
|
|
20240419,103500,56074295,4020,4020,4020,4020,0
|
|
20240419,103400,56074295,4020,4020,4020,4020,0
|
|
20240419,103300,56074295,4020,4020,4020,4020,0
|
|
20240419,103200,56074295,4020,4020,4020,4020,0
|
|
20240419,103100,56074295,4020,4020,4020,4020,0
|
|
20240419,103000,56074295,4020,4020,4020,4020,0
|
|
20240419,102900,56074295,4020,4020,4020,4020,77
|
|
20240419,102800,55764755,4020,4020,4020,4020,0
|
|
20240419,102700,55764755,4020,4020,4020,4020,287
|
|
20240419,102600,54611015,4030,4030,4030,4030,51
|
|
20240419,102500,54405485,4020,4035,4035,4020,525
|
|
20240419,102400,52292365,4035,4035,4035,4035,0
|
|
20240419,102300,52292365,4035,4035,4035,4035,0
|
|
20240419,102200,52292365,4035,4035,4035,4035,22
|
|
20240419,102100,52203595,4035,4035,4035,4035,645
|
|
20240419,102000,49601020,4035,4035,4035,4035,0
|
|
20240419,101900,49601020,4035,4035,4035,4035,0
|
|
20240419,101800,49601020,4035,4035,4035,4035,0
|
|
20240419,101700,49601020,4035,4035,4035,4035,0
|
|
20240419,101600,49601020,4035,4050,4050,4035,1260
|
|
20240419,101500,44509760,4055,4055,4055,4055,0
|
|
20240419,101400,44509760,4055,4055,4055,4055,10
|
|
20240419,101300,44469210,4055,4055,4055,4055,0
|
|
20240419,101200,44469210,4055,4055,4055,4055,0
|
|
20240419,101100,44469210,4055,4055,4055,4055,0
|
|
20240419,101000,44469210,4055,4055,4055,4055,0
|
|
20240419,100900,44469210,4055,4055,4055,4055,0
|
|
20240419,100800,44469210,4055,4055,4055,4055,0
|
|
20240419,100700,44469210,4055,4055,4055,4055,0
|
|
20240419,100600,44469210,4055,4055,4055,4050,450
|
|
20240419,100500,42646335,4050,4050,4050,4050,3
|
|
20240419,100400,42634185,4050,4050,4050,4050,25
|
|
20240419,100300,42532935,4045,4045,4045,4045,80
|
|
20240419,100200,42209335,4045,4050,4050,4045,50
|
|
20240419,100100,42007080,4045,4045,4045,4045,0
|
|
20240419,100000,42007080,4045,4045,4045,4045,0
|
|
20240419,095900,42007080,4045,4045,4045,4045,0
|
|
20240419,095800,42007080,4045,4045,4045,4045,0
|
|
20240419,095700,42007080,4045,4055,4055,4045,160
|
|
20240419,095600,41359570,4065,4070,4070,4065,3
|
|
20240419,095500,41347365,4075,4075,4075,4075,0
|
|
20240419,095400,41347365,4075,4080,4080,4060,1345
|
|
20240419,095300,35880540,4080,4080,4080,4080,52
|
|
20240419,095200,35668380,4080,4080,4080,4080,25
|
|
20240419,095100,35566380,4090,4090,4090,4090,5
|
|
20240419,095000,35545930,4095,4095,4095,4095,0
|
|
20240419,094900,35545930,4095,4095,4095,4095,0
|
|
20240419,094800,35545930,4095,4095,4095,4095,0
|
|
20240419,094700,35545930,4095,4095,4095,4095,0
|
|
20240419,094600,35545930,4095,4110,4110,4095,196
|
|
20240419,094500,34743175,4110,4115,4115,4110,55
|
|
20240419,094400,34516900,4120,4120,4120,4120,0
|
|
20240419,094300,34516900,4120,4120,4120,4120,2
|
|
20240419,094200,34508660,4130,4130,4130,4130,0
|
|
20240419,094100,34508660,4130,4130,4130,4120,505
|
|
20240419,094000,32423230,4135,4135,4135,4135,0
|
|
20240419,093900,32423230,4135,4125,4135,4125,80
|
|
20240419,093800,32092930,4125,4125,4125,4125,0
|
|
20240419,093700,32092930,4125,4125,4125,4125,8
|
|
20240419,093600,32059930,4125,4125,4125,4125,1
|
|
20240419,093500,32055805,4120,4135,4135,4115,713
|
|
20240419,093400,29120420,4140,4120,4140,4120,625
|
|
20240419,093300,26544455,4115,4110,4115,4095,464
|
|
20240419,093200,24642595,4110,4110,4110,4110,19
|
|
20240419,093100,24564505,4110,4115,4115,4110,16
|
|
20240419,093000,24498720,4120,4120,4120,4120,0
|
|
20240419,092900,24498720,4120,4120,4120,4120,0
|
|
20240419,092800,24498720,4120,4085,4125,4085,1624
|
|
20240419,092700,17844740,4070,4070,4070,4070,0
|
|
20240419,092600,17844740,4070,4070,4070,4070,0
|
|
20240419,092500,17844740,4070,4070,4070,4070,0
|
|
20240419,092400,17844740,4070,4070,4070,4070,1
|
|
20240419,092300,17840670,4070,4070,4070,4070,20
|
|
20240419,092200,17759270,4070,4070,4070,4070,11
|
|
20240419,092100,17714500,4070,4070,4070,4070,0
|
|
20240419,092000,17714500,4070,4070,4070,4070,0
|
|
20240419,091900,17714500,4070,4070,4070,4070,0
|
|
20240419,091800,17714500,4070,4070,4070,4070,390
|
|
20240419,091700,16127200,4090,4090,4090,4090,0
|
|
20240419,091600,16127200,4090,4090,4090,4090,0
|
|
20240419,091500,16127200,4090,4090,4090,4090,4
|
|
20240419,091400,16110840,4095,4095,4095,4095,1
|
|
20240419,091300,16106745,4100,4100,4100,4100,0
|
|
20240419,091200,16106745,4100,4070,4100,4070,126
|
|
20240419,091100,15593635,4070,4075,4095,4070,181
|
|
20240419,091000,14856860,4080,4080,4080,4075,54
|
|
20240419,090900,14636670,4080,4080,4080,4080,172
|
|
20240419,090800,13934910,4110,4110,4110,4110,0
|
|
20240419,090700,13934910,4110,4110,4110,4110,24
|
|
20240419,090600,13836270,4110,4135,4135,4110,542
|
|
20240419,090500,11607850,4120,4125,4125,4120,55
|
|
20240419,090400,11381170,4125,4140,4140,4125,535
|
|
20240419,090300,9173545,4110,4140,4140,4110,460
|
|
20240419,090200,7278430,4140,4140,4140,4140,171
|
|
20240419,090100,6570490,4140,4065,4140,4065,1043
|
|
20240419,090000,2276400,4065,4065,4065,4065,560
|