681 lines
32 KiB
CSV
681 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240419,201800,673571780,4615,4615,4615,4615,2491
|
|
20240419,201700,673571780,4615,4615,4615,4615,0
|
|
20240419,201600,673571780,4615,4615,4615,4615,0
|
|
20240419,201500,673571780,4615,4615,4615,4615,0
|
|
20240419,201400,673571780,4615,4615,4615,4615,0
|
|
20240419,201300,673571780,4615,4615,4615,4615,0
|
|
20240419,201200,673571780,4615,4615,4615,4615,0
|
|
20240419,201100,673571780,4615,4615,4615,4615,0
|
|
20240419,201000,673571780,4615,4615,4615,4615,0
|
|
20240419,200900,673571780,4615,4615,4615,4615,0
|
|
20240419,200800,673571780,4615,4615,4615,4615,0
|
|
20240419,200700,673571780,4615,4615,4615,4615,0
|
|
20240419,200600,673571780,4615,4615,4615,4615,0
|
|
20240419,200500,673571780,4615,4615,4615,4615,0
|
|
20240419,200400,673571780,4615,4615,4615,4615,0
|
|
20240419,200300,673571780,4615,4615,4615,4615,0
|
|
20240419,200200,673571780,4615,4615,4615,4615,0
|
|
20240419,200100,673571780,4615,4615,4615,4615,0
|
|
20240419,200000,673571780,4615,4615,4615,4615,0
|
|
20240419,195900,673571780,4615,4615,4615,4615,0
|
|
20240419,195800,673571780,4615,4615,4615,4615,0
|
|
20240419,195700,673571780,4615,4615,4615,4615,0
|
|
20240419,195600,673571780,4615,4615,4615,4615,0
|
|
20240419,195500,673571780,4615,4615,4615,4615,0
|
|
20240419,195400,673571780,4615,4615,4615,4615,0
|
|
20240419,195300,673571780,4615,4615,4615,4615,0
|
|
20240419,195200,673571780,4615,4615,4615,4615,0
|
|
20240419,195100,673571780,4615,4615,4615,4615,0
|
|
20240419,195000,673571780,4615,4615,4615,4615,0
|
|
20240419,194900,673571780,4615,4615,4615,4615,0
|
|
20240419,194800,673571780,4615,4615,4615,4615,2491
|
|
20240419,194700,673571780,4615,4615,4615,4615,0
|
|
20240419,194600,673571780,4615,4615,4615,4615,0
|
|
20240419,194500,673571780,4615,4615,4615,4615,0
|
|
20240419,194400,673571780,4615,4615,4615,4615,0
|
|
20240419,194300,673571780,4615,4615,4615,4615,0
|
|
20240419,194200,673571780,4615,4615,4615,4615,0
|
|
20240419,194100,673571780,4615,4615,4615,4615,0
|
|
20240419,194000,673571780,4615,4615,4615,4615,0
|
|
20240419,193900,673571780,4615,4615,4615,4615,0
|
|
20240419,193800,673571780,4615,4615,4615,4615,0
|
|
20240419,193700,673571780,4615,4615,4615,4615,0
|
|
20240419,193600,673571780,4615,4615,4615,4615,0
|
|
20240419,193500,673571780,4615,4615,4615,4615,0
|
|
20240419,193400,673571780,4615,4615,4615,4615,0
|
|
20240419,193300,673571780,4615,4615,4615,4615,0
|
|
20240419,193200,673571780,4615,4615,4615,4615,0
|
|
20240419,193100,673571780,4615,4615,4615,4615,0
|
|
20240419,193000,673571780,4615,4615,4615,4615,0
|
|
20240419,192900,673571780,4615,4615,4615,4615,0
|
|
20240419,192800,673571780,4615,4615,4615,4615,0
|
|
20240419,192700,673571780,4615,4615,4615,4615,0
|
|
20240419,192600,673571780,4615,4615,4615,4615,0
|
|
20240419,192500,673571780,4615,4615,4615,4615,0
|
|
20240419,192400,673571780,4615,4615,4615,4615,0
|
|
20240419,192300,673571780,4615,4615,4615,4615,0
|
|
20240419,192200,673571780,4615,4615,4615,4615,0
|
|
20240419,192100,673571780,4615,4615,4615,4615,0
|
|
20240419,192000,673571780,4615,4615,4615,4615,0
|
|
20240419,191900,673571780,4615,4615,4615,4615,0
|
|
20240419,191800,673571780,4615,4615,4615,4615,2491
|
|
20240419,191700,673571780,4615,4615,4615,4615,0
|
|
20240419,191600,673571780,4615,4615,4615,4615,0
|
|
20240419,191500,673571780,4615,4615,4615,4615,0
|
|
20240419,191400,673571780,4615,4615,4615,4615,0
|
|
20240419,191300,673571780,4615,4615,4615,4615,0
|
|
20240419,191200,673571780,4615,4615,4615,4615,0
|
|
20240419,191100,673571780,4615,4615,4615,4615,0
|
|
20240419,191000,673571780,4615,4615,4615,4615,0
|
|
20240419,190900,673571780,4615,4615,4615,4615,0
|
|
20240419,190800,673571780,4615,4615,4615,4615,0
|
|
20240419,190700,673571780,4615,4615,4615,4615,0
|
|
20240419,190600,673571780,4615,4615,4615,4615,0
|
|
20240419,190500,673571780,4615,4615,4615,4615,0
|
|
20240419,190400,673571780,4615,4615,4615,4615,0
|
|
20240419,190300,673571780,4615,4615,4615,4615,0
|
|
20240419,190200,673571780,4615,4615,4615,4615,0
|
|
20240419,190100,673571780,4615,4615,4615,4615,0
|
|
20240419,190000,673571780,4615,4615,4615,4615,0
|
|
20240419,185900,673571780,4615,4615,4615,4615,0
|
|
20240419,185800,673571780,4615,4615,4615,4615,0
|
|
20240419,185700,673571780,4615,4615,4615,4615,0
|
|
20240419,185600,673571780,4615,4615,4615,4615,0
|
|
20240419,185500,673571780,4615,4615,4615,4615,0
|
|
20240419,185400,673571780,4615,4615,4615,4615,0
|
|
20240419,185300,673571780,4615,4615,4615,4615,0
|
|
20240419,185200,673571780,4615,4615,4615,4615,0
|
|
20240419,185100,673571780,4615,4615,4615,4615,0
|
|
20240419,185000,673571780,4615,4615,4615,4615,0
|
|
20240419,184900,673571780,4615,4615,4615,4615,0
|
|
20240419,184800,673571780,4615,4615,4615,4615,2491
|
|
20240419,184700,673571780,4615,4615,4615,4615,0
|
|
20240419,184600,673571780,4615,4615,4615,4615,0
|
|
20240419,184500,673571780,4615,4615,4615,4615,0
|
|
20240419,184400,673571780,4615,4615,4615,4615,0
|
|
20240419,184300,673571780,4615,4615,4615,4615,0
|
|
20240419,184200,673571780,4615,4615,4615,4615,0
|
|
20240419,184100,673571780,4615,4615,4615,4615,0
|
|
20240419,184000,673571780,4615,4615,4615,4615,0
|
|
20240419,183900,673571780,4615,4615,4615,4615,0
|
|
20240419,183800,673571780,4615,4615,4615,4615,0
|
|
20240419,183700,673571780,4615,4615,4615,4615,0
|
|
20240419,183600,673571780,4615,4615,4615,4615,0
|
|
20240419,183500,673571780,4615,4615,4615,4615,0
|
|
20240419,183400,673571780,4615,4615,4615,4615,0
|
|
20240419,183300,673571780,4615,4615,4615,4615,0
|
|
20240419,183200,673571780,4615,4615,4615,4615,0
|
|
20240419,183100,673571780,4615,4615,4615,4615,0
|
|
20240419,183000,673571780,4615,4615,4615,4615,0
|
|
20240419,182900,673571780,4615,4615,4615,4615,0
|
|
20240419,182800,673571780,4615,4615,4615,4615,0
|
|
20240419,182700,673571780,4615,4615,4615,4615,0
|
|
20240419,182600,673571780,4615,4615,4615,4615,0
|
|
20240419,182500,673571780,4615,4615,4615,4615,0
|
|
20240419,182400,673571780,4615,4615,4615,4615,0
|
|
20240419,182300,673571780,4615,4615,4615,4615,0
|
|
20240419,182200,673571780,4615,4615,4615,4615,0
|
|
20240419,182100,673571780,4615,4615,4615,4615,0
|
|
20240419,182000,673571780,4615,4615,4615,4615,0
|
|
20240419,181900,673571780,4615,4615,4615,4615,0
|
|
20240419,181800,673571780,4615,4615,4615,4615,2491
|
|
20240419,181700,673571780,4615,4615,4615,4615,0
|
|
20240419,181600,673571780,4615,4615,4615,4615,0
|
|
20240419,181500,673571780,4615,4615,4615,4615,0
|
|
20240419,181400,673571780,4615,4615,4615,4615,0
|
|
20240419,181300,673571780,4615,4615,4615,4615,0
|
|
20240419,181200,673571780,4615,4615,4615,4615,0
|
|
20240419,181100,673571780,4615,4615,4615,4615,0
|
|
20240419,181000,673571780,4615,4615,4615,4615,0
|
|
20240419,180900,673571780,4615,4615,4615,4615,0
|
|
20240419,180800,673571780,4615,4615,4615,4615,0
|
|
20240419,180700,673571780,4615,4615,4615,4615,0
|
|
20240419,180600,673571780,4615,4615,4615,4615,0
|
|
20240419,180500,673571780,4615,4615,4615,4615,0
|
|
20240419,180400,673571780,4615,4615,4615,4615,0
|
|
20240419,180300,673571780,4615,4615,4615,4615,0
|
|
20240419,180200,673571780,4615,4615,4615,4615,0
|
|
20240419,180100,673571780,4615,4615,4615,4615,0
|
|
20240419,180000,673571780,4615,4615,4615,4615,0
|
|
20240419,175900,673571780,4615,4615,4615,4615,0
|
|
20240419,175800,673571780,4615,4615,4615,4615,0
|
|
20240419,175700,673571780,4615,4615,4615,4615,0
|
|
20240419,175600,673571780,4615,4615,4615,4615,0
|
|
20240419,175500,673571780,4615,4615,4615,4615,0
|
|
20240419,175400,673571780,4615,4615,4615,4615,0
|
|
20240419,175300,673571780,4615,4615,4615,4615,0
|
|
20240419,175200,673571780,4615,4615,4615,4615,0
|
|
20240419,175100,673571780,4615,4615,4615,4615,0
|
|
20240419,175000,673571780,4615,4615,4615,4615,0
|
|
20240419,174900,673571780,4615,4615,4615,4615,0
|
|
20240419,174800,673571780,4615,4615,4615,4615,2491
|
|
20240419,174700,673571780,4615,4615,4615,4615,0
|
|
20240419,174600,673571780,4615,4615,4615,4615,0
|
|
20240419,174500,673571780,4615,4615,4615,4615,0
|
|
20240419,174400,673571780,4615,4615,4615,4615,0
|
|
20240419,174300,673571780,4615,4615,4615,4615,0
|
|
20240419,174200,673571780,4615,4615,4615,4615,0
|
|
20240419,174100,673571780,4615,4615,4615,4615,0
|
|
20240419,174000,673571780,4615,4615,4615,4615,0
|
|
20240419,173900,673571780,4615,4615,4615,4615,0
|
|
20240419,173800,673571780,4615,4615,4615,4615,0
|
|
20240419,173700,673571780,4615,4615,4615,4615,0
|
|
20240419,173600,673571780,4615,4615,4615,4615,0
|
|
20240419,173500,673571780,4615,4615,4615,4615,0
|
|
20240419,173400,673571780,4615,4615,4615,4615,0
|
|
20240419,173300,673571780,4615,4615,4615,4615,0
|
|
20240419,173200,673571780,4615,4615,4615,4615,0
|
|
20240419,173100,673571780,4615,4615,4615,4615,0
|
|
20240419,173000,673571780,4615,4615,4615,4615,0
|
|
20240419,172900,673571780,4615,4615,4615,4615,0
|
|
20240419,172800,673571780,4615,4615,4615,4615,0
|
|
20240419,172700,673571780,4615,4615,4615,4615,0
|
|
20240419,172600,673571780,4615,4615,4615,4615,0
|
|
20240419,172500,673571780,4615,4615,4615,4615,0
|
|
20240419,172400,673571780,4615,4615,4615,4615,0
|
|
20240419,172300,673571780,4615,4615,4615,4615,0
|
|
20240419,172200,673571780,4615,4615,4615,4615,0
|
|
20240419,172100,673571780,4615,4615,4615,4615,0
|
|
20240419,172000,673571780,4615,4615,4615,4615,0
|
|
20240419,171900,673571780,4615,4615,4615,4615,0
|
|
20240419,171800,673571780,4615,4615,4615,4615,2491
|
|
20240419,171700,673571780,4615,4615,4615,4615,0
|
|
20240419,171600,673571780,4615,4615,4615,4615,0
|
|
20240419,171500,673571780,4615,4615,4615,4615,0
|
|
20240419,171400,673571780,4615,4615,4615,4615,0
|
|
20240419,171300,673571780,4615,4615,4615,4615,0
|
|
20240419,171200,673571780,4615,4615,4615,4615,0
|
|
20240419,171100,673571780,4615,4615,4615,4615,0
|
|
20240419,171000,673571780,4615,4615,4615,4615,0
|
|
20240419,170900,673571780,4615,4615,4615,4615,0
|
|
20240419,170800,673571780,4615,4615,4615,4615,0
|
|
20240419,170700,673571780,4615,4615,4615,4615,0
|
|
20240419,170600,673571780,4615,4615,4615,4615,0
|
|
20240419,170500,673571780,4615,4615,4615,4615,0
|
|
20240419,170400,673571780,4615,4615,4615,4615,0
|
|
20240419,170300,673571780,4615,4615,4615,4615,0
|
|
20240419,170200,673571780,4615,4615,4615,4615,0
|
|
20240419,170100,673571780,4615,4615,4615,4615,0
|
|
20240419,170000,673571780,4615,4615,4615,4615,0
|
|
20240419,165900,673571780,4615,4615,4615,4615,0
|
|
20240419,165800,673571780,4615,4615,4615,4615,0
|
|
20240419,165700,673571780,4615,4615,4615,4615,0
|
|
20240419,165600,673571780,4615,4615,4615,4615,0
|
|
20240419,165500,673571780,4615,4615,4615,4615,0
|
|
20240419,165400,673571780,4615,4615,4615,4615,0
|
|
20240419,165300,673571780,4615,4615,4615,4615,0
|
|
20240419,165200,673571780,4615,4615,4615,4615,0
|
|
20240419,165100,673571780,4615,4615,4615,4615,0
|
|
20240419,165000,673571780,4615,4615,4615,4615,0
|
|
20240419,164900,673571780,4615,4615,4615,4615,0
|
|
20240419,164800,673571780,4615,4615,4615,4615,2491
|
|
20240419,164700,673571780,4615,4615,4615,4615,0
|
|
20240419,164600,673571780,4615,4615,4615,4615,0
|
|
20240419,164500,673571780,4615,4615,4615,4615,0
|
|
20240419,164400,673571780,4615,4615,4615,4615,0
|
|
20240419,164300,673571780,4615,4615,4615,4615,0
|
|
20240419,164200,673571780,4615,4615,4615,4615,0
|
|
20240419,164100,673571780,4615,4615,4615,4615,0
|
|
20240419,164000,673571780,4615,4615,4615,4615,0
|
|
20240419,163900,673571780,4615,4615,4615,4615,0
|
|
20240419,163800,673571780,4615,4615,4615,4615,0
|
|
20240419,163700,673571780,4615,4615,4615,4615,0
|
|
20240419,163600,673571780,4615,4615,4615,4615,0
|
|
20240419,163500,673571780,4615,4615,4615,4615,0
|
|
20240419,163400,673571780,4615,4615,4615,4615,0
|
|
20240419,163300,673571780,4615,4615,4615,4615,0
|
|
20240419,163200,673571780,4615,4615,4615,4615,0
|
|
20240419,163100,673571780,4615,4615,4615,4615,0
|
|
20240419,163000,673571780,4615,4615,4615,4615,0
|
|
20240419,162900,673571780,4615,4615,4615,4615,0
|
|
20240419,162800,673571780,4615,4615,4615,4615,0
|
|
20240419,162700,673571780,4615,4615,4615,4615,0
|
|
20240419,162600,673571780,4615,4615,4615,4615,0
|
|
20240419,162500,673571780,4615,4615,4615,4615,0
|
|
20240419,162400,673571780,4615,4615,4615,4615,0
|
|
20240419,162300,673571780,4615,4615,4615,4615,0
|
|
20240419,162200,673571780,4615,4615,4615,4615,0
|
|
20240419,162100,673571780,4615,4615,4615,4615,0
|
|
20240419,162000,673571780,4615,4615,4615,4615,0
|
|
20240419,161900,673571780,4615,4615,4615,4615,0
|
|
20240419,161800,673571780,4615,4615,4615,4615,2491
|
|
20240419,161700,673571780,4615,4615,4615,4615,0
|
|
20240419,161600,673571780,4615,4615,4615,4615,0
|
|
20240419,161500,673571780,4615,4615,4615,4615,0
|
|
20240419,161400,673571780,4615,4615,4615,4615,0
|
|
20240419,161300,673571780,4615,4615,4615,4615,0
|
|
20240419,161200,673571780,4615,4615,4615,4615,0
|
|
20240419,161100,673571780,4615,4615,4615,4615,0
|
|
20240419,161000,673571780,4615,4615,4615,4615,0
|
|
20240419,160900,673571780,4615,4615,4615,4615,0
|
|
20240419,160800,673571780,4615,4615,4615,4615,0
|
|
20240419,160700,673571780,4615,4615,4615,4615,0
|
|
20240419,160600,673571780,4615,4615,4615,4615,0
|
|
20240419,160500,673571780,4615,4615,4615,4615,0
|
|
20240419,160400,673571780,4615,4615,4615,4615,0
|
|
20240419,160300,673571780,4615,4615,4615,4615,0
|
|
20240419,160200,673571780,4615,4615,4615,4615,0
|
|
20240419,160100,673571780,4615,4615,4615,4615,0
|
|
20240419,160000,673571780,4615,4615,4615,4615,0
|
|
20240419,155900,673571780,4615,4615,4615,4615,0
|
|
20240419,155800,673571780,4615,4615,4615,4615,0
|
|
20240419,155700,673571780,4615,4615,4615,4615,0
|
|
20240419,155600,673571780,4615,4615,4615,4615,0
|
|
20240419,155500,673571780,4615,4615,4615,4615,0
|
|
20240419,155400,673571780,4615,4615,4615,4615,0
|
|
20240419,155300,673571780,4615,4615,4615,4615,0
|
|
20240419,155200,673571780,4615,4615,4615,4615,0
|
|
20240419,155100,673571780,4615,4615,4615,4615,0
|
|
20240419,155000,673571780,4615,4615,4615,4615,0
|
|
20240419,154900,673571780,4615,4615,4615,4615,0
|
|
20240419,154800,673571780,4615,4615,4615,4615,2491
|
|
20240419,154700,673571780,4615,4615,4615,4615,0
|
|
20240419,154600,673571780,4615,4615,4615,4615,0
|
|
20240419,154500,673571780,4615,4615,4615,4615,0
|
|
20240419,154400,673571780,4615,4615,4615,4615,0
|
|
20240419,154300,673571780,4615,4615,4615,4615,0
|
|
20240419,154200,673571780,4615,4615,4615,4615,0
|
|
20240419,154100,673571780,4615,4615,4615,4615,0
|
|
20240419,154000,673571780,4615,4615,4615,4615,0
|
|
20240419,153900,673571780,4615,4615,4615,4615,0
|
|
20240419,153800,673571780,4615,4615,4615,4615,0
|
|
20240419,153700,673571780,4615,4615,4615,4615,0
|
|
20240419,153600,673571780,4615,4615,4615,4615,0
|
|
20240419,153500,673571780,4615,4615,4615,4615,0
|
|
20240419,153400,673571780,4615,4615,4615,4615,0
|
|
20240419,153300,673571780,4615,4615,4615,4615,0
|
|
20240419,153200,673571780,4615,4615,4615,4615,0
|
|
20240419,153100,673571780,4615,4615,4615,4615,0
|
|
20240419,153000,673571780,4615,4615,4615,4615,2491
|
|
20240419,152900,662075815,4600,4600,4600,4600,0
|
|
20240419,152800,662075815,4600,4600,4600,4600,0
|
|
20240419,152700,662075815,4600,4600,4600,4600,0
|
|
20240419,152600,662075815,4600,4600,4600,4600,0
|
|
20240419,152500,662075815,4600,4600,4600,4600,0
|
|
20240419,152400,662075815,4600,4600,4600,4600,0
|
|
20240419,152300,662075815,4600,4600,4600,4600,0
|
|
20240419,152200,662075815,4600,4600,4600,4600,0
|
|
20240419,152100,662075815,4600,4600,4600,4600,0
|
|
20240419,152000,662075815,4600,4600,4600,4600,0
|
|
20240419,151900,662075815,4600,4605,4615,4600,176
|
|
20240419,151800,661264965,4600,4605,4605,4600,1110
|
|
20240419,151700,656158545,4615,4610,4615,4610,475
|
|
20240419,151600,653968380,4610,4610,4610,4610,50
|
|
20240419,151500,653737880,4605,4605,4605,4605,1267
|
|
20240419,151400,647903345,4605,4605,4610,4605,290
|
|
20240419,151300,646567645,4610,4605,4610,4605,52
|
|
20240419,151200,646327930,4610,4610,4610,4610,1171
|
|
20240419,151100,640929620,4610,4605,4610,4605,2
|
|
20240419,151000,640920405,4610,4610,4610,4605,84
|
|
20240419,150900,640533170,4610,4610,4610,4610,34
|
|
20240419,150800,640376430,4595,4610,4610,4595,319
|
|
20240419,150700,638910355,4610,4610,4610,4610,0
|
|
20240419,150600,638910355,4610,4600,4610,4600,277
|
|
20240419,150500,637635155,4600,4600,4600,4600,1472
|
|
20240419,150400,630863955,4600,4600,4600,4600,0
|
|
20240419,150300,630863955,4600,4600,4600,4600,0
|
|
20240419,150200,630863955,4600,4600,4600,4600,0
|
|
20240419,150100,630863955,4600,4600,4600,4600,2
|
|
20240419,150000,630854755,4600,4600,4600,4600,58
|
|
20240419,145900,630587955,4600,4600,4600,4600,5
|
|
20240419,145800,630564955,4600,4600,4600,4600,90
|
|
20240419,145700,630150955,4595,4600,4600,4595,210
|
|
20240419,145600,629185955,4595,4590,4595,4590,733
|
|
20240419,145500,625819690,4595,4595,4595,4595,44
|
|
20240419,145400,625617510,4595,4595,4595,4595,0
|
|
20240419,145300,625617510,4595,4595,4595,4595,33
|
|
20240419,145200,625465875,4595,4595,4595,4595,102
|
|
20240419,145100,624997185,4595,4595,4595,4595,144
|
|
20240419,145000,624335505,4585,4585,4585,4585,0
|
|
20240419,144900,624335505,4585,4585,4585,4585,200
|
|
20240419,144800,623418505,4585,4585,4585,4585,0
|
|
20240419,144700,623418505,4585,4595,4595,4585,257
|
|
20240419,144600,622239530,4595,4595,4595,4595,0
|
|
20240419,144500,622239530,4595,4595,4595,4595,0
|
|
20240419,144400,622239530,4595,4595,4595,4595,25
|
|
20240419,144300,622124655,4595,4590,4595,4590,103
|
|
20240419,144200,621651870,4595,4595,4595,4595,111
|
|
20240419,144100,621141825,4595,4590,4595,4590,180
|
|
20240419,144000,620315225,4585,4595,4595,4585,805
|
|
20240419,143900,616623750,4585,4585,4585,4585,0
|
|
20240419,143800,616623750,4585,4585,4585,4585,4
|
|
20240419,143700,616605410,4595,4600,4600,4590,24
|
|
20240419,143600,616495185,4595,4600,4600,4595,19
|
|
20240419,143500,616407840,4600,4600,4600,4600,2
|
|
20240419,143400,616398640,4600,4600,4600,4600,0
|
|
20240419,143300,616398640,4600,4600,4600,4600,0
|
|
20240419,143200,616398640,4600,4600,4600,4600,11
|
|
20240419,143100,616348040,4600,4600,4600,4600,50
|
|
20240419,143000,616118040,4600,4600,4600,4600,0
|
|
20240419,142900,616118040,4600,4600,4600,4600,100
|
|
20240419,142800,615658040,4600,4595,4600,4595,50
|
|
20240419,142700,615428285,4585,4585,4585,4585,0
|
|
20240419,142600,615428285,4585,4585,4585,4585,0
|
|
20240419,142500,615428285,4585,4585,4585,4585,0
|
|
20240419,142400,615428285,4585,4590,4590,4585,368
|
|
20240419,142300,613739975,4595,4595,4595,4595,3
|
|
20240419,142200,613726190,4595,4595,4595,4595,0
|
|
20240419,142100,613726190,4595,4595,4595,4595,340
|
|
20240419,142000,612163890,4600,4600,4600,4600,8
|
|
20240419,141900,612127090,4600,4600,4600,4600,34
|
|
20240419,141800,611970690,4600,4600,4600,4600,1
|
|
20240419,141700,611966090,4600,4600,4600,4600,0
|
|
20240419,141600,611966090,4600,4600,4600,4600,1
|
|
20240419,141500,611961490,4600,4600,4600,4600,0
|
|
20240419,141400,611961490,4600,4600,4600,4600,4
|
|
20240419,141300,611943090,4600,4600,4600,4600,1
|
|
20240419,141200,611938490,4600,4595,4600,4590,50
|
|
20240419,141100,611708790,4595,4595,4595,4595,5
|
|
20240419,141000,611685815,4595,4600,4600,4595,54
|
|
20240419,140900,611437515,4595,4595,4600,4595,220
|
|
20240419,140800,610426115,4600,4595,4600,4595,335
|
|
20240419,140700,608886290,4600,4600,4600,4600,160
|
|
20240419,140600,608150290,4600,4600,4600,4600,1
|
|
20240419,140500,608145690,4610,4605,4610,4605,609
|
|
20240419,140400,605339045,4605,4605,4605,4605,180
|
|
20240419,140300,604510145,4610,4610,4610,4610,0
|
|
20240419,140200,604510145,4610,4610,4610,4610,1
|
|
20240419,140100,604505535,4595,4595,4595,4595,700
|
|
20240419,140000,601289035,4595,4610,4610,4595,38
|
|
20240419,135900,601114215,4595,4595,4595,4595,12
|
|
20240419,135800,601059075,4610,4610,4610,4610,3
|
|
20240419,135700,601045245,4610,4595,4610,4595,162
|
|
20240419,135600,600300780,4610,4610,4610,4610,1
|
|
20240419,135500,600296170,4605,4605,4605,4605,1
|
|
20240419,135400,600291565,4595,4600,4605,4595,4
|
|
20240419,135300,600273160,4595,4595,4595,4595,3
|
|
20240419,135200,600259375,4600,4600,4600,4600,298
|
|
20240419,135100,598888575,4605,4605,4605,4605,226
|
|
20240419,135000,597847845,4600,4605,4605,4600,100
|
|
20240419,134900,597387810,4610,4610,4610,4610,5
|
|
20240419,134800,597364760,4610,4610,4610,4610,9
|
|
20240419,134700,597323270,4620,4620,4620,4620,0
|
|
20240419,134600,597323270,4620,4620,4620,4620,0
|
|
20240419,134500,597323270,4620,4620,4620,4620,0
|
|
20240419,134400,597323270,4620,4620,4620,4620,21
|
|
20240419,134300,597226250,4620,4620,4620,4615,157
|
|
20240419,134200,596500945,4620,4620,4620,4615,448
|
|
20240419,134100,594431435,4615,4610,4620,4610,1101
|
|
20240419,134000,589353525,4610,4610,4610,4610,5
|
|
20240419,133900,589330475,4600,4600,4600,4600,275
|
|
20240419,133800,588065475,4600,4600,4600,4600,0
|
|
20240419,133700,588065475,4600,4600,4600,4600,25
|
|
20240419,133600,587950475,4600,4600,4600,4600,0
|
|
20240419,133500,587950475,4600,4600,4600,4600,2995
|
|
20240419,133400,574173475,4600,4600,4600,4600,2
|
|
20240419,133300,574164275,4580,4580,4580,4580,0
|
|
20240419,133200,574164275,4580,4580,4580,4580,0
|
|
20240419,133100,574164275,4580,4580,4580,4580,0
|
|
20240419,133000,574164275,4580,4580,4580,4580,0
|
|
20240419,132900,574164275,4580,4580,4580,4580,0
|
|
20240419,132800,574164275,4580,4580,4580,4580,210
|
|
20240419,132700,573202475,4575,4575,4575,4575,0
|
|
20240419,132600,573202475,4575,4575,4575,4575,0
|
|
20240419,132500,573202475,4575,4575,4575,4575,0
|
|
20240419,132400,573202475,4575,4575,4575,4575,0
|
|
20240419,132300,573202475,4575,4585,4585,4575,2000
|
|
20240419,132200,564041885,4590,4590,4590,4590,190
|
|
20240419,132100,563169785,4580,4580,4580,4580,0
|
|
20240419,132000,563169785,4580,4580,4580,4580,50
|
|
20240419,131900,562940785,4580,4580,4580,4580,24
|
|
20240419,131800,562830865,4580,4580,4580,4580,0
|
|
20240419,131700,562830865,4580,4580,4580,4580,0
|
|
20240419,131600,562830865,4580,4585,4585,4580,134
|
|
20240419,131500,562217135,4580,4580,4580,4580,0
|
|
20240419,131400,562217135,4580,4580,4580,4580,0
|
|
20240419,131300,562217135,4580,4580,4580,4580,631
|
|
20240419,131200,559327155,4585,4585,4585,4585,42
|
|
20240419,131100,559134585,4590,4590,4590,4590,65
|
|
20240419,131000,558836235,4595,4595,4595,4595,10
|
|
20240419,130900,558790285,4590,4590,4590,4590,0
|
|
20240419,130800,558790285,4590,4590,4590,4590,1290
|
|
20240419,130700,552869185,4610,4610,4610,4590,31
|
|
20240419,130600,552726475,4590,4595,4595,4590,11
|
|
20240419,130500,552675980,4600,4600,4600,4600,0
|
|
20240419,130400,552675980,4600,4600,4600,4600,10
|
|
20240419,130300,552629980,4600,4600,4600,4600,300
|
|
20240419,130200,551249980,4600,4615,4615,4600,127
|
|
20240419,130100,550665345,4600,4600,4600,4600,200
|
|
20240419,130000,549745345,4595,4595,4595,4575,1073
|
|
20240419,125900,544814950,4575,4575,4575,4575,26
|
|
20240419,125800,544696000,4590,4590,4590,4590,6
|
|
20240419,125700,544668460,4595,4595,4595,4595,15
|
|
20240419,125600,544599535,4590,4590,4590,4590,4
|
|
20240419,125500,544581175,4575,4575,4575,4575,0
|
|
20240419,125400,544581175,4575,4575,4575,4575,0
|
|
20240419,125300,544581175,4575,4575,4575,4575,0
|
|
20240419,125200,544581175,4575,4575,4575,4575,0
|
|
20240419,125100,544581175,4575,4575,4575,4575,11
|
|
20240419,125000,544530850,4575,4585,4585,4575,3389
|
|
20240419,124900,529023835,4585,4585,4585,4585,10
|
|
20240419,124800,528977985,4585,4585,4585,4585,7
|
|
20240419,124700,528945890,4580,4580,4580,4580,0
|
|
20240419,124600,528945890,4580,4580,4580,4580,0
|
|
20240419,124500,528945890,4580,4580,4580,4580,0
|
|
20240419,124400,528945890,4580,4580,4580,4580,0
|
|
20240419,124300,528945890,4580,4580,4580,4580,401
|
|
20240419,124200,527109310,4580,4580,4580,4580,0
|
|
20240419,124100,527109310,4580,4595,4595,4580,256
|
|
20240419,124000,525936380,4600,4600,4600,4600,30
|
|
20240419,123900,525798380,4600,4600,4600,4600,0
|
|
20240419,123800,525798380,4600,4600,4600,4600,0
|
|
20240419,123700,525798380,4600,4610,4610,4600,15
|
|
20240419,123600,525729330,4615,4615,4615,4615,0
|
|
20240419,123500,525729330,4615,4615,4615,4615,60
|
|
20240419,123400,525452430,4615,4615,4615,4615,0
|
|
20240419,123300,525452430,4615,4600,4615,4600,160
|
|
20240419,123200,524714565,4600,4590,4600,4575,79
|
|
20240419,123100,524351675,4590,4590,4590,4590,100
|
|
20240419,123000,523892675,4590,4585,4590,4585,49
|
|
20240419,122900,523667995,4585,4580,4585,4580,31
|
|
20240419,122800,523525865,4575,4575,4575,4575,0
|
|
20240419,122700,523525865,4575,4575,4575,4575,14
|
|
20240419,122600,523461815,4575,4585,4585,4575,37
|
|
20240419,122500,523292440,4585,4570,4585,4570,176
|
|
20240419,122400,522488105,4585,4585,4585,4585,511
|
|
20240419,122300,520145170,4585,4585,4585,4585,42
|
|
20240419,122200,519952600,4570,4570,4570,4570,0
|
|
20240419,122100,519952600,4570,4570,4570,4570,143
|
|
20240419,122000,519299090,4570,4570,4570,4570,22
|
|
20240419,121900,519198550,4570,4565,4570,4565,5
|
|
20240419,121800,519175715,4565,4565,4565,4565,2
|
|
20240419,121700,519166585,4560,4560,4560,4560,74
|
|
20240419,121600,518829145,4560,4555,4560,4555,100
|
|
20240419,121500,518373635,4540,4540,4540,4540,0
|
|
20240419,121400,518373635,4540,4540,4540,4540,1000
|
|
20240419,121300,513833635,4540,4540,4540,4540,0
|
|
20240419,121200,513833635,4540,4540,4540,4540,50
|
|
20240419,121100,513606635,4550,4550,4550,4550,50
|
|
20240419,121000,513379135,4550,4550,4550,4550,0
|
|
20240419,120900,513379135,4550,4545,4550,4545,106
|
|
20240419,120800,512896865,4545,4555,4555,4545,93
|
|
20240419,120700,512474080,4555,4555,4555,4555,41
|
|
20240419,120600,512287325,4550,4545,4550,4545,349
|
|
20240419,120500,510700125,4545,4545,4545,4545,95
|
|
20240419,120400,510268350,4535,4535,4535,4535,1000
|
|
20240419,120300,505733350,4535,4535,4535,4535,101
|
|
20240419,120200,505275315,4545,4545,4545,4545,71
|
|
20240419,120100,504952620,4530,4530,4530,4530,5
|
|
20240419,120000,504929970,4530,4530,4530,4530,176
|
|
20240419,115900,504132690,4530,4540,4540,4530,62
|
|
20240419,115800,503851450,4540,4530,4540,4530,1054
|
|
20240419,115700,499076820,4530,4530,4530,4530,900
|
|
20240419,115600,494999820,4530,4530,4535,4530,2487
|
|
20240419,115500,483733245,4530,4525,4530,4525,1304
|
|
20240419,115400,477832320,4530,4535,4535,4525,790
|
|
20240419,115300,474256090,4535,4535,4535,4535,0
|
|
20240419,115200,474256090,4535,4535,4535,4525,177
|
|
20240419,115100,473454200,4530,4530,4535,4530,401
|
|
20240419,115000,471637630,4535,4535,4535,4535,41
|
|
20240419,114900,471451695,4530,4535,4535,4530,335
|
|
20240419,114800,469932540,4535,4535,4535,4530,182
|
|
20240419,114700,469107320,4530,4535,4535,4530,14
|
|
20240419,114600,469043880,4530,4530,4530,4530,20
|
|
20240419,114500,468953280,4530,4525,4530,4525,78
|
|
20240419,114400,468600080,4525,4530,4530,4525,637
|
|
20240419,114300,465714975,4530,4530,4530,4530,3479
|
|
20240419,114200,449955105,4535,4535,4535,4535,144
|
|
20240419,114100,449302065,4535,4550,4550,4535,1062
|
|
20240419,114000,444478465,4555,4560,4560,4555,1060
|
|
20240419,113900,439649915,4560,4560,4560,4560,18
|
|
20240419,113800,439567835,4560,4560,4560,4560,1024
|
|
20240419,113700,434898395,4560,4560,4560,4560,79
|
|
20240419,113600,434538155,4560,4560,4560,4560,5
|
|
20240419,113500,434515355,4560,4560,4560,4560,0
|
|
20240419,113400,434515355,4560,4560,4560,4560,16
|
|
20240419,113300,434442395,4560,4560,4560,4560,7
|
|
20240419,113200,434410475,4545,4555,4555,4545,711
|
|
20240419,113100,431173725,4560,4560,4560,4560,25
|
|
20240419,113000,431059725,4560,4560,4560,4560,10
|
|
20240419,112900,431014125,4560,4560,4560,4560,0
|
|
20240419,112800,431014125,4560,4560,4560,4560,10
|
|
20240419,112700,430968525,4560,4565,4565,4560,1535
|
|
20240419,112600,423968575,4565,4560,4565,4560,226
|
|
20240419,112500,422937915,4560,4555,4560,4555,902
|
|
20240419,112400,418829300,4555,4555,4555,4555,0
|
|
20240419,112300,418829300,4555,4555,4555,4555,450
|
|
20240419,112200,416779550,4555,4550,4555,4550,1011
|
|
20240419,112100,412179450,4550,4555,4555,4550,351
|
|
20240419,112000,410582295,4550,4555,4555,4550,373
|
|
20240419,111900,408884995,4550,4555,4555,4550,535
|
|
20240419,111800,406448215,4555,4555,4555,4555,456
|
|
20240419,111700,404371135,4560,4560,4560,4560,184
|
|
20240419,111600,403532095,4555,4575,4575,4555,743
|
|
20240419,111500,400143765,4570,4570,4570,4570,727
|
|
20240419,111400,396821375,4570,4570,4570,4570,1300
|
|
20240419,111300,390880375,4570,4585,4585,4570,661
|
|
20240419,111200,387856350,4575,4575,4575,4575,330
|
|
20240419,111100,386346600,4575,4600,4600,4575,4924
|
|
20240419,111000,363788915,4600,4590,4600,4590,12
|
|
20240419,110900,363733815,4585,4585,4585,4585,0
|
|
20240419,110800,363733815,4585,4585,4600,4585,64
|
|
20240419,110700,363440240,4580,4580,4580,4580,1
|
|
20240419,110600,363435660,4580,4585,4585,4580,720
|
|
20240419,110500,360137025,4600,4600,4600,4600,0
|
|
20240419,110400,360137025,4600,4600,4600,4600,1738
|
|
20240419,110300,352142225,4600,4580,4600,4580,980
|
|
20240419,110200,347641610,4580,4580,4580,4580,24
|
|
20240419,110100,347531690,4580,4590,4590,4580,1714
|
|
20240419,110000,339679570,4580,4595,4595,4580,1403
|
|
20240419,105900,333242860,4595,4600,4600,4595,1243
|
|
20240419,105800,327531260,4600,4605,4605,4600,5031
|
|
20240419,105700,304383170,4605,4620,4620,4605,3965
|
|
20240419,105600,286104425,4620,4620,4620,4620,959
|
|
20240419,105500,281673845,4625,4625,4625,4625,123
|
|
20240419,105400,281104970,4630,4635,4635,4630,817
|
|
20240419,105300,277321980,4630,4630,4630,4630,0
|
|
20240419,105200,277321980,4630,4630,4630,4630,0
|
|
20240419,105100,277321980,4630,4630,4630,4630,0
|
|
20240419,105000,277321980,4630,4630,4630,4630,692
|
|
20240419,104900,274118020,4630,4630,4630,4630,0
|
|
20240419,104800,274118020,4630,4635,4635,4630,8
|
|
20240419,104700,274080945,4640,4640,4640,4640,1
|
|
20240419,104600,274076305,4645,4645,4645,4645,1
|
|
20240419,104500,274071660,4625,4625,4625,4625,525
|
|
20240419,104400,271643535,4625,4630,4630,4625,99
|
|
20240419,104300,271185350,4650,4650,4650,4650,321
|
|
20240419,104200,269692700,4625,4625,4625,4625,827
|
|
20240419,104100,265867825,4625,4625,4625,4625,0
|
|
20240419,104000,265867825,4625,4625,4625,4625,500
|
|
20240419,103900,263555325,4625,4630,4630,4625,450
|
|
20240419,103800,261473270,4630,4640,4640,4630,3876
|
|
20240419,103700,243496485,4640,4640,4640,4640,300
|
|
20240419,103600,242104485,4640,4640,4640,4640,597
|
|
20240419,103500,239334405,4645,4645,4645,4645,0
|
|
20240419,103400,239334405,4645,4645,4645,4645,1
|
|
20240419,103300,239329760,4640,4640,4640,4640,0
|
|
20240419,103200,239329760,4640,4645,4645,4640,749
|
|
20240419,103100,235852865,4645,4660,4660,4645,217
|
|
20240419,103000,234844885,4645,4655,4655,4645,1953
|
|
20240419,102900,225766240,4660,4660,4660,4660,101
|
|
20240419,102800,225295580,4675,4675,4675,4675,0
|
|
20240419,102700,225295580,4675,4675,4675,4675,200
|
|
20240419,102600,224360580,4675,4675,4675,4675,1
|
|
20240419,102500,224355905,4675,4675,4675,4675,49
|
|
20240419,102400,224126830,4655,4650,4675,4650,1548
|
|
20240419,102300,216905390,4650,4650,4650,4650,1045
|
|
20240419,102200,212046140,4655,4660,4660,4655,1704
|
|
20240419,102100,204109960,4665,4670,4670,4665,460
|
|
20240419,102000,201963955,4680,4680,4680,4680,400
|
|
20240419,101900,200091955,4680,4680,4680,4680,4
|
|
20240419,101800,200073235,4685,4685,4685,4685,0
|
|
20240419,101700,200073235,4685,4685,4685,4685,6
|
|
20240419,101600,200045125,4670,4670,4670,4670,923
|
|
20240419,101500,195734715,4670,4670,4670,4670,500
|
|
20240419,101400,193399715,4670,4670,4670,4670,0
|
|
20240419,101300,193399715,4670,4675,4675,4670,402
|
|
20240419,101200,191520875,4670,4670,4670,4670,100
|
|
20240419,101100,191053875,4670,4670,4670,4670,0
|
|
20240419,101000,191053875,4670,4690,4690,4670,846
|
|
20240419,100900,187102745,4690,4690,4690,4690,2
|
|
20240419,100800,187093365,4670,4670,4670,4670,0
|
|
20240419,100700,187093365,4670,4670,4670,4670,0
|
|
20240419,100600,187093365,4670,4670,4670,4670,1
|
|
20240419,100500,187088695,4695,4695,4695,4695,5
|
|
20240419,100400,187065220,4695,4695,4695,4695,0
|
|
20240419,100300,187065220,4695,4695,4695,4695,1
|
|
20240419,100200,187060525,4680,4680,4680,4675,268
|
|
20240419,100100,185806785,4695,4695,4695,4695,3
|
|
20240419,100000,185792700,4695,4695,4695,4695,0
|
|
20240419,095900,185792700,4695,4695,4695,4695,2
|
|
20240419,095800,185783310,4695,4690,4695,4690,7
|
|
20240419,095700,185750460,4690,4690,4690,4690,10
|
|
20240419,095600,185703560,4690,4690,4690,4690,3
|
|
20240419,095500,185689490,4690,4685,4690,4685,279
|
|
20240419,095400,184382340,4685,4685,4685,4680,357
|
|
20240419,095300,182711560,4680,4680,4680,4680,261
|
|
20240419,095200,181490080,4680,4680,4680,4680,18
|
|
20240419,095100,181405840,4670,4670,4670,4665,658
|
|
20240419,095000,178335980,4665,4670,4670,4665,23
|
|
20240419,094900,178228680,4650,4670,4670,4650,18
|
|
20240419,094800,178144960,4670,4660,4670,4650,1411
|
|
20240419,094700,171581660,4675,4675,4675,4675,1
|
|
20240419,094600,171576985,4655,4655,4655,4655,0
|
|
20240419,094500,171576985,4655,4655,4655,4655,49
|
|
20240419,094400,171348890,4655,4655,4655,4655,0
|
|
20240419,094300,171348890,4655,4655,4655,4655,0
|
|
20240419,094200,171348890,4655,4655,4655,4655,461
|
|
20240419,094100,169202935,4650,4650,4650,4650,0
|
|
20240419,094000,169202935,4650,4650,4650,4650,0
|
|
20240419,093900,169202935,4650,4650,4650,4650,0
|
|
20240419,093800,169202935,4650,4650,4650,4650,1100
|
|
20240419,093700,164087935,4645,4655,4655,4645,5344
|
|
20240419,093600,139249075,4655,4660,4660,4655,250
|
|
20240419,093500,138085005,4655,4655,4655,4655,2
|
|
20240419,093400,138075695,4670,4670,4670,4670,25
|
|
20240419,093300,137958945,4680,4680,4680,4680,0
|
|
20240419,093200,137958945,4680,4680,4680,4680,20
|
|
20240419,093100,137865345,4660,4660,4665,4660,410
|
|
20240419,093000,135954645,4685,4685,4685,4685,0
|
|
20240419,092900,135954645,4685,4650,4685,4645,1165
|
|
20240419,092800,130525155,4650,4665,4665,4650,1096
|
|
20240419,092700,125428740,4650,4660,4665,4650,6007
|
|
20240419,092600,97475570,4665,4670,4670,4665,446
|
|
20240419,092500,95393980,4670,4665,4670,4665,1476
|
|
20240419,092400,88503805,4665,4685,4685,4665,154
|
|
20240419,092300,87784305,4685,4685,4685,4685,1
|
|
20240419,092200,87779620,4685,4660,4685,4660,52
|
|
20240419,092100,87537250,4660,4660,4660,4660,87
|
|
20240419,092000,87131830,4660,4660,4660,4660,10
|
|
20240419,091900,87085230,4660,4660,4660,4655,23
|
|
20240419,091800,86978060,4655,4675,4675,4655,501
|
|
20240419,091700,84645885,4655,4655,4655,4655,200
|
|
20240419,091600,83714885,4655,4665,4665,4655,1471
|
|
20240419,091500,76858125,4665,4670,4670,4665,384
|
|
20240419,091400,75065345,4665,4660,4665,4660,629
|
|
20240419,091300,72131425,4660,4665,4665,4660,450
|
|
20240419,091200,70034055,4665,4675,4675,4665,170
|
|
20240419,091100,69240995,4680,4700,4700,4670,3361
|
|
20240419,091000,53510465,4705,4705,4705,4690,143
|
|
20240419,090900,52839150,4705,4680,4705,4680,624
|
|
20240419,090800,49915790,4685,4710,4710,4685,1792
|
|
20240419,090700,41494630,4710,4730,4730,4710,3662
|
|
20240419,090600,24220325,4755,4755,4755,4755,0
|
|
20240419,090500,24220325,4755,4730,4755,4730,54
|
|
20240419,090400,23964855,4755,4755,4755,4755,3
|
|
20240419,090300,23950590,4755,4755,4755,4755,0
|
|
20240419,090200,23950590,4755,4755,4755,4755,10
|
|
20240419,090100,23903040,4755,4755,4755,4755,21
|
|
20240419,090000,23803185,4725,4735,4740,4725,5028
|