636 lines
29 KiB
CSV
636 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240419,193300,84269285,3245,3245,3245,3245,1024
|
|
20240419,193200,84269285,3245,3245,3245,3245,0
|
|
20240419,193100,84269285,3245,3245,3245,3245,0
|
|
20240419,193000,84269285,3245,3245,3245,3245,0
|
|
20240419,192900,84269285,3245,3245,3245,3245,0
|
|
20240419,192800,84269285,3245,3245,3245,3245,0
|
|
20240419,192700,84269285,3245,3245,3245,3245,0
|
|
20240419,192600,84269285,3245,3245,3245,3245,0
|
|
20240419,192500,84269285,3245,3245,3245,3245,0
|
|
20240419,192400,84269285,3245,3245,3245,3245,0
|
|
20240419,192300,84269285,3245,3245,3245,3245,0
|
|
20240419,192200,84269285,3245,3245,3245,3245,0
|
|
20240419,192100,84269285,3245,3245,3245,3245,0
|
|
20240419,192000,84269285,3245,3245,3245,3245,0
|
|
20240419,191900,84269285,3245,3245,3245,3245,0
|
|
20240419,191800,84269285,3245,3245,3245,3245,0
|
|
20240419,191700,84269285,3245,3245,3245,3245,0
|
|
20240419,191600,84269285,3245,3245,3245,3245,0
|
|
20240419,191500,84269285,3245,3245,3245,3245,0
|
|
20240419,191400,84269285,3245,3245,3245,3245,0
|
|
20240419,191300,84269285,3245,3245,3245,3245,0
|
|
20240419,191200,84269285,3245,3245,3245,3245,0
|
|
20240419,191100,84269285,3245,3245,3245,3245,0
|
|
20240419,191000,84269285,3245,3245,3245,3245,0
|
|
20240419,190900,84269285,3245,3245,3245,3245,0
|
|
20240419,190800,84269285,3245,3245,3245,3245,0
|
|
20240419,190700,84269285,3245,3245,3245,3245,0
|
|
20240419,190600,84269285,3245,3245,3245,3245,0
|
|
20240419,190500,84269285,3245,3245,3245,3245,0
|
|
20240419,190400,84269285,3245,3245,3245,3245,0
|
|
20240419,190300,84269285,3245,3245,3245,3245,1024
|
|
20240419,190200,84269285,3245,3245,3245,3245,0
|
|
20240419,190100,84269285,3245,3245,3245,3245,0
|
|
20240419,190000,84269285,3245,3245,3245,3245,0
|
|
20240419,185900,84269285,3245,3245,3245,3245,0
|
|
20240419,185800,84269285,3245,3245,3245,3245,0
|
|
20240419,185700,84269285,3245,3245,3245,3245,0
|
|
20240419,185600,84269285,3245,3245,3245,3245,0
|
|
20240419,185500,84269285,3245,3245,3245,3245,0
|
|
20240419,185400,84269285,3245,3245,3245,3245,0
|
|
20240419,185300,84269285,3245,3245,3245,3245,0
|
|
20240419,185200,84269285,3245,3245,3245,3245,0
|
|
20240419,185100,84269285,3245,3245,3245,3245,0
|
|
20240419,185000,84269285,3245,3245,3245,3245,0
|
|
20240419,184900,84269285,3245,3245,3245,3245,0
|
|
20240419,184800,84269285,3245,3245,3245,3245,0
|
|
20240419,184700,84269285,3245,3245,3245,3245,0
|
|
20240419,184600,84269285,3245,3245,3245,3245,0
|
|
20240419,184500,84269285,3245,3245,3245,3245,0
|
|
20240419,184400,84269285,3245,3245,3245,3245,0
|
|
20240419,184300,84269285,3245,3245,3245,3245,0
|
|
20240419,184200,84269285,3245,3245,3245,3245,0
|
|
20240419,184100,84269285,3245,3245,3245,3245,0
|
|
20240419,184000,84269285,3245,3245,3245,3245,0
|
|
20240419,183900,84269285,3245,3245,3245,3245,0
|
|
20240419,183800,84269285,3245,3245,3245,3245,0
|
|
20240419,183700,84269285,3245,3245,3245,3245,0
|
|
20240419,183600,84269285,3245,3245,3245,3245,0
|
|
20240419,183500,84269285,3245,3245,3245,3245,0
|
|
20240419,183400,84269285,3245,3245,3245,3245,0
|
|
20240419,183300,84269285,3245,3245,3245,3245,1024
|
|
20240419,183200,84269285,3245,3245,3245,3245,0
|
|
20240419,183100,84269285,3245,3245,3245,3245,0
|
|
20240419,183000,84269285,3245,3245,3245,3245,0
|
|
20240419,182900,84269285,3245,3245,3245,3245,0
|
|
20240419,182800,84269285,3245,3245,3245,3245,0
|
|
20240419,182700,84269285,3245,3245,3245,3245,0
|
|
20240419,182600,84269285,3245,3245,3245,3245,0
|
|
20240419,182500,84269285,3245,3245,3245,3245,0
|
|
20240419,182400,84269285,3245,3245,3245,3245,0
|
|
20240419,182300,84269285,3245,3245,3245,3245,0
|
|
20240419,182200,84269285,3245,3245,3245,3245,0
|
|
20240419,182100,84269285,3245,3245,3245,3245,0
|
|
20240419,182000,84269285,3245,3245,3245,3245,0
|
|
20240419,181900,84269285,3245,3245,3245,3245,0
|
|
20240419,181800,84269285,3245,3245,3245,3245,0
|
|
20240419,181700,84269285,3245,3245,3245,3245,0
|
|
20240419,181600,84269285,3245,3245,3245,3245,0
|
|
20240419,181500,84269285,3245,3245,3245,3245,0
|
|
20240419,181400,84269285,3245,3245,3245,3245,0
|
|
20240419,181300,84269285,3245,3245,3245,3245,0
|
|
20240419,181200,84269285,3245,3245,3245,3245,0
|
|
20240419,181100,84269285,3245,3245,3245,3245,0
|
|
20240419,181000,84269285,3245,3245,3245,3245,0
|
|
20240419,180900,84269285,3245,3245,3245,3245,0
|
|
20240419,180800,84269285,3245,3245,3245,3245,0
|
|
20240419,180700,84269285,3245,3245,3245,3245,0
|
|
20240419,180600,84269285,3245,3245,3245,3245,0
|
|
20240419,180500,84269285,3245,3245,3245,3245,0
|
|
20240419,180400,84269285,3245,3245,3245,3245,0
|
|
20240419,180300,84269285,3245,3245,3245,3245,1024
|
|
20240419,180200,84269285,3245,3245,3245,3245,0
|
|
20240419,180100,84269285,3245,3245,3245,3245,0
|
|
20240419,180000,84269285,3245,3245,3245,3245,0
|
|
20240419,175900,84269285,3245,3245,3245,3245,0
|
|
20240419,175800,84269285,3245,3245,3245,3245,0
|
|
20240419,175700,84269285,3245,3245,3245,3245,0
|
|
20240419,175600,84269285,3245,3245,3245,3245,0
|
|
20240419,175500,84269285,3245,3245,3245,3245,0
|
|
20240419,175400,84269285,3245,3245,3245,3245,0
|
|
20240419,175300,84269285,3245,3245,3245,3245,0
|
|
20240419,175200,84269285,3245,3245,3245,3245,0
|
|
20240419,175100,84269285,3245,3245,3245,3245,0
|
|
20240419,175000,84269285,3245,3245,3245,3245,0
|
|
20240419,174900,84269285,3245,3245,3245,3245,0
|
|
20240419,174800,84269285,3245,3245,3245,3245,0
|
|
20240419,174700,84269285,3245,3245,3245,3245,0
|
|
20240419,174600,84269285,3245,3245,3245,3245,0
|
|
20240419,174500,84269285,3245,3245,3245,3245,0
|
|
20240419,174400,84269285,3245,3245,3245,3245,0
|
|
20240419,174300,84269285,3245,3245,3245,3245,0
|
|
20240419,174200,84269285,3245,3245,3245,3245,0
|
|
20240419,174100,84269285,3245,3245,3245,3245,0
|
|
20240419,174000,84269285,3245,3245,3245,3245,0
|
|
20240419,173900,84269285,3245,3245,3245,3245,0
|
|
20240419,173800,84269285,3245,3245,3245,3245,0
|
|
20240419,173700,84269285,3245,3245,3245,3245,0
|
|
20240419,173600,84269285,3245,3245,3245,3245,0
|
|
20240419,173500,84269285,3245,3245,3245,3245,0
|
|
20240419,173400,84269285,3245,3245,3245,3245,0
|
|
20240419,173300,84269285,3245,3245,3245,3245,1024
|
|
20240419,173200,84269285,3245,3245,3245,3245,0
|
|
20240419,173100,84269285,3245,3245,3245,3245,0
|
|
20240419,173000,84269285,3245,3245,3245,3245,0
|
|
20240419,172900,84269285,3245,3245,3245,3245,0
|
|
20240419,172800,84269285,3245,3245,3245,3245,0
|
|
20240419,172700,84269285,3245,3245,3245,3245,0
|
|
20240419,172600,84269285,3245,3245,3245,3245,0
|
|
20240419,172500,84269285,3245,3245,3245,3245,0
|
|
20240419,172400,84269285,3245,3245,3245,3245,0
|
|
20240419,172300,84269285,3245,3245,3245,3245,0
|
|
20240419,172200,84269285,3245,3245,3245,3245,0
|
|
20240419,172100,84269285,3245,3245,3245,3245,0
|
|
20240419,172000,84269285,3245,3245,3245,3245,0
|
|
20240419,171900,84269285,3245,3245,3245,3245,0
|
|
20240419,171800,84269285,3245,3245,3245,3245,0
|
|
20240419,171700,84269285,3245,3245,3245,3245,0
|
|
20240419,171600,84269285,3245,3245,3245,3245,0
|
|
20240419,171500,84269285,3245,3245,3245,3245,0
|
|
20240419,171400,84269285,3245,3245,3245,3245,0
|
|
20240419,171300,84269285,3245,3245,3245,3245,0
|
|
20240419,171200,84269285,3245,3245,3245,3245,0
|
|
20240419,171100,84269285,3245,3245,3245,3245,0
|
|
20240419,171000,84269285,3245,3245,3245,3245,0
|
|
20240419,170900,84269285,3245,3245,3245,3245,0
|
|
20240419,170800,84269285,3245,3245,3245,3245,0
|
|
20240419,170700,84269285,3245,3245,3245,3245,0
|
|
20240419,170600,84269285,3245,3245,3245,3245,0
|
|
20240419,170500,84269285,3245,3245,3245,3245,0
|
|
20240419,170400,84269285,3245,3245,3245,3245,0
|
|
20240419,170300,84269285,3245,3245,3245,3245,1024
|
|
20240419,170200,84269285,3245,3245,3245,3245,0
|
|
20240419,170100,84269285,3245,3245,3245,3245,0
|
|
20240419,170000,84269285,3245,3245,3245,3245,0
|
|
20240419,165900,84269285,3245,3245,3245,3245,0
|
|
20240419,165800,84269285,3245,3245,3245,3245,0
|
|
20240419,165700,84269285,3245,3245,3245,3245,0
|
|
20240419,165600,84269285,3245,3245,3245,3245,0
|
|
20240419,165500,84269285,3245,3245,3245,3245,0
|
|
20240419,165400,84269285,3245,3245,3245,3245,0
|
|
20240419,165300,84269285,3245,3245,3245,3245,0
|
|
20240419,165200,84269285,3245,3245,3245,3245,0
|
|
20240419,165100,84269285,3245,3245,3245,3245,0
|
|
20240419,165000,84269285,3245,3245,3245,3245,0
|
|
20240419,164900,84269285,3245,3245,3245,3245,0
|
|
20240419,164800,84269285,3245,3245,3245,3245,0
|
|
20240419,164700,84269285,3245,3245,3245,3245,0
|
|
20240419,164600,84269285,3245,3245,3245,3245,0
|
|
20240419,164500,84269285,3245,3245,3245,3245,0
|
|
20240419,164400,84269285,3245,3245,3245,3245,0
|
|
20240419,164300,84269285,3245,3245,3245,3245,0
|
|
20240419,164200,84269285,3245,3245,3245,3245,0
|
|
20240419,164100,84269285,3245,3245,3245,3245,0
|
|
20240419,164000,84269285,3245,3245,3245,3245,0
|
|
20240419,163900,84269285,3245,3245,3245,3245,0
|
|
20240419,163800,84269285,3245,3245,3245,3245,0
|
|
20240419,163700,84269285,3245,3245,3245,3245,0
|
|
20240419,163600,84269285,3245,3245,3245,3245,0
|
|
20240419,163500,84269285,3245,3245,3245,3245,0
|
|
20240419,163400,84269285,3245,3245,3245,3245,0
|
|
20240419,163300,84269285,3245,3245,3245,3245,1024
|
|
20240419,163200,84269285,3245,3245,3245,3245,0
|
|
20240419,163100,84269285,3245,3245,3245,3245,0
|
|
20240419,163000,84269285,3245,3245,3245,3245,0
|
|
20240419,162900,84269285,3245,3245,3245,3245,0
|
|
20240419,162800,84269285,3245,3245,3245,3245,0
|
|
20240419,162700,84269285,3245,3245,3245,3245,0
|
|
20240419,162600,84269285,3245,3245,3245,3245,0
|
|
20240419,162500,84269285,3245,3245,3245,3245,0
|
|
20240419,162400,84269285,3245,3245,3245,3245,0
|
|
20240419,162300,84269285,3245,3245,3245,3245,0
|
|
20240419,162200,84269285,3245,3245,3245,3245,0
|
|
20240419,162100,84269285,3245,3245,3245,3245,0
|
|
20240419,162000,84269285,3245,3245,3245,3245,0
|
|
20240419,161900,84269285,3245,3245,3245,3245,0
|
|
20240419,161800,84269285,3245,3245,3245,3245,0
|
|
20240419,161700,84269285,3245,3245,3245,3245,0
|
|
20240419,161600,84269285,3245,3245,3245,3245,0
|
|
20240419,161500,84269285,3245,3245,3245,3245,0
|
|
20240419,161400,84269285,3245,3245,3245,3245,0
|
|
20240419,161300,84269285,3245,3245,3245,3245,0
|
|
20240419,161200,84269285,3245,3245,3245,3245,0
|
|
20240419,161100,84269285,3245,3245,3245,3245,0
|
|
20240419,161000,84269285,3245,3245,3245,3245,0
|
|
20240419,160900,84269285,3245,3245,3245,3245,0
|
|
20240419,160800,84269285,3245,3245,3245,3245,0
|
|
20240419,160700,84269285,3245,3245,3245,3245,0
|
|
20240419,160600,84269285,3245,3245,3245,3245,0
|
|
20240419,160500,84269285,3245,3245,3245,3245,0
|
|
20240419,160400,84269285,3245,3245,3245,3245,0
|
|
20240419,160300,84269285,3245,3245,3245,3245,1024
|
|
20240419,160200,84269285,3245,3245,3245,3245,0
|
|
20240419,160100,84269285,3245,3245,3245,3245,0
|
|
20240419,160000,84269285,3245,3245,3245,3245,0
|
|
20240419,155900,84269285,3245,3245,3245,3245,0
|
|
20240419,155800,84269285,3245,3245,3245,3245,0
|
|
20240419,155700,84269285,3245,3245,3245,3245,0
|
|
20240419,155600,84269285,3245,3245,3245,3245,0
|
|
20240419,155500,84269285,3245,3245,3245,3245,0
|
|
20240419,155400,84269285,3245,3245,3245,3245,0
|
|
20240419,155300,84269285,3245,3245,3245,3245,0
|
|
20240419,155200,84269285,3245,3245,3245,3245,0
|
|
20240419,155100,84269285,3245,3245,3245,3245,0
|
|
20240419,155000,84269285,3245,3245,3245,3245,0
|
|
20240419,154900,84269285,3245,3245,3245,3245,0
|
|
20240419,154800,84269285,3245,3245,3245,3245,0
|
|
20240419,154700,84269285,3245,3245,3245,3245,0
|
|
20240419,154600,84269285,3245,3245,3245,3245,0
|
|
20240419,154500,84269285,3245,3245,3245,3245,0
|
|
20240419,154400,84269285,3245,3245,3245,3245,0
|
|
20240419,154300,84269285,3245,3245,3245,3245,0
|
|
20240419,154200,84269285,3245,3245,3245,3245,0
|
|
20240419,154100,84269285,3245,3245,3245,3245,0
|
|
20240419,154000,84269285,3245,3245,3245,3245,0
|
|
20240419,153900,84269285,3245,3245,3245,3245,0
|
|
20240419,153800,84269285,3245,3245,3245,3245,0
|
|
20240419,153700,84269285,3245,3245,3245,3245,0
|
|
20240419,153600,84269285,3245,3245,3245,3245,0
|
|
20240419,153500,84269285,3245,3245,3245,3245,0
|
|
20240419,153400,84269285,3245,3245,3245,3245,0
|
|
20240419,153300,84269285,3245,3245,3245,3245,1024
|
|
20240419,153200,84269285,3245,3245,3245,3245,0
|
|
20240419,153100,84269285,3245,3245,3245,3245,0
|
|
20240419,153000,84269285,3245,3245,3245,3245,1024
|
|
20240419,152900,80946405,3255,3255,3255,3255,0
|
|
20240419,152800,80946405,3255,3255,3255,3255,0
|
|
20240419,152700,80946405,3255,3255,3255,3255,0
|
|
20240419,152600,80946405,3255,3255,3255,3255,0
|
|
20240419,152500,80946405,3255,3255,3255,3255,0
|
|
20240419,152400,80946405,3255,3255,3255,3255,0
|
|
20240419,152300,80946405,3255,3255,3255,3255,0
|
|
20240419,152200,80946405,3255,3255,3255,3255,0
|
|
20240419,152100,80946405,3255,3255,3255,3255,0
|
|
20240419,152000,80946405,3255,3255,3255,3255,0
|
|
20240419,151900,80946405,3255,3260,3260,3255,466
|
|
20240419,151800,79427325,3260,3265,3265,3260,101
|
|
20240419,151700,79098060,3265,3265,3265,3265,5
|
|
20240419,151600,79081735,3270,3270,3270,3270,76
|
|
20240419,151500,78833215,3270,3270,3270,3270,0
|
|
20240419,151400,78833215,3270,3270,3270,3270,0
|
|
20240419,151300,78833215,3270,3270,3270,3270,126
|
|
20240419,151200,78421195,3270,3270,3270,3270,0
|
|
20240419,151100,78421195,3270,3270,3270,3270,0
|
|
20240419,151000,78421195,3270,3270,3270,3270,0
|
|
20240419,150900,78421195,3270,3270,3270,3270,0
|
|
20240419,150800,78421195,3270,3270,3270,3270,9
|
|
20240419,150700,78391765,3270,3270,3270,3270,2
|
|
20240419,150600,78385225,3260,3260,3260,3260,12
|
|
20240419,150500,78346105,3270,3270,3270,3270,0
|
|
20240419,150400,78346105,3270,3270,3270,3270,0
|
|
20240419,150300,78346105,3270,3270,3270,3270,0
|
|
20240419,150200,78346105,3270,3270,3270,3270,5
|
|
20240419,150100,78329755,3270,3270,3270,3270,0
|
|
20240419,150000,78329755,3270,3270,3270,3270,0
|
|
20240419,145900,78329755,3270,3270,3270,3270,0
|
|
20240419,145800,78329755,3270,3270,3270,3270,47
|
|
20240419,145700,78176065,3260,3260,3260,3260,138
|
|
20240419,145600,77726185,3260,3260,3260,3260,0
|
|
20240419,145500,77726185,3260,3260,3260,3260,0
|
|
20240419,145400,77726185,3260,3260,3260,3260,0
|
|
20240419,145300,77726185,3260,3260,3260,3260,0
|
|
20240419,145200,77726185,3260,3260,3260,3260,0
|
|
20240419,145100,77726185,3260,3260,3260,3260,325
|
|
20240419,145000,76666685,3265,3265,3265,3265,419
|
|
20240419,144900,75298650,3270,3270,3270,3270,0
|
|
20240419,144800,75298650,3270,3270,3270,3270,0
|
|
20240419,144700,75298650,3270,3270,3270,3270,2
|
|
20240419,144600,75292110,3260,3260,3260,3260,14
|
|
20240419,144500,75246470,3255,3280,3280,3255,433
|
|
20240419,144400,73835345,3260,3260,3260,3260,0
|
|
20240419,144300,73835345,3260,3260,3260,3260,0
|
|
20240419,144200,73835345,3260,3260,3260,3260,0
|
|
20240419,144100,73835345,3260,3260,3260,3260,0
|
|
20240419,144000,73835345,3260,3260,3260,3260,0
|
|
20240419,143900,73835345,3260,3260,3260,3260,0
|
|
20240419,143800,73835345,3260,3260,3260,3260,0
|
|
20240419,143700,73835345,3260,3260,3260,3260,2
|
|
20240419,143600,73828825,3260,3260,3260,3260,0
|
|
20240419,143500,73828825,3260,3260,3260,3260,0
|
|
20240419,143400,73828825,3260,3260,3260,3260,0
|
|
20240419,143300,73828825,3260,3260,3260,3260,0
|
|
20240419,143200,73828825,3260,3260,3260,3260,0
|
|
20240419,143100,73828825,3260,3260,3260,3260,0
|
|
20240419,143000,73828825,3260,3260,3260,3260,0
|
|
20240419,142900,73828825,3260,3280,3280,3260,25
|
|
20240419,142800,73746885,3280,3260,3280,3260,226
|
|
20240419,142700,73009545,3300,3300,3300,3300,0
|
|
20240419,142600,73009545,3300,3300,3300,3300,0
|
|
20240419,142500,73009545,3300,3300,3300,3300,0
|
|
20240419,142400,73009545,3300,3300,3300,3300,0
|
|
20240419,142300,73009545,3300,3300,3300,3300,0
|
|
20240419,142200,73009545,3300,3300,3300,3300,0
|
|
20240419,142100,73009545,3300,3300,3300,3300,0
|
|
20240419,142000,73009545,3300,3300,3300,3300,0
|
|
20240419,141900,73009545,3300,3300,3300,3300,0
|
|
20240419,141800,73009545,3300,3300,3300,3300,0
|
|
20240419,141700,73009545,3300,3300,3300,3300,0
|
|
20240419,141600,73009545,3300,3300,3300,3300,0
|
|
20240419,141500,73009545,3300,3300,3300,3300,0
|
|
20240419,141400,73009545,3300,3300,3300,3300,10
|
|
20240419,141300,72976545,3260,3260,3260,3260,0
|
|
20240419,141200,72976545,3260,3285,3300,3260,19
|
|
20240419,141100,72914420,3255,3255,3255,3255,0
|
|
20240419,141000,72914420,3255,3255,3255,3255,0
|
|
20240419,140900,72914420,3255,3255,3255,3255,0
|
|
20240419,140800,72914420,3255,3255,3255,3255,0
|
|
20240419,140700,72914420,3255,3265,3265,3255,699
|
|
20240419,140600,70637395,3290,3290,3290,3290,0
|
|
20240419,140500,70637395,3290,3290,3290,3290,0
|
|
20240419,140400,70637395,3290,3290,3290,3290,0
|
|
20240419,140300,70637395,3290,3290,3290,3290,0
|
|
20240419,140200,70637395,3290,3290,3290,3290,0
|
|
20240419,140100,70637395,3290,3290,3290,3290,0
|
|
20240419,140000,70637395,3290,3290,3290,3290,0
|
|
20240419,135900,70637395,3290,3290,3290,3290,0
|
|
20240419,135800,70637395,3290,3290,3290,3290,0
|
|
20240419,135700,70637395,3290,3290,3290,3290,0
|
|
20240419,135600,70637395,3290,3295,3295,3290,1146
|
|
20240419,135500,66865455,3295,3295,3295,3295,14
|
|
20240419,135400,66819325,3305,3305,3305,3305,0
|
|
20240419,135300,66819325,3305,3300,3305,3300,140
|
|
20240419,135200,66356710,3300,3300,3300,3300,0
|
|
20240419,135100,66356710,3300,3300,3300,3300,0
|
|
20240419,135000,66356710,3300,3300,3300,3300,0
|
|
20240419,134900,66356710,3300,3300,3300,3300,158
|
|
20240419,134800,65835310,3300,3300,3300,3300,0
|
|
20240419,134700,65835310,3300,3300,3300,3300,0
|
|
20240419,134600,65835310,3300,3300,3300,3300,5
|
|
20240419,134500,65818810,3300,3300,3300,3300,18
|
|
20240419,134400,65759410,3300,3300,3300,3300,159
|
|
20240419,134300,65234710,3305,3285,3305,3285,1814
|
|
20240419,134200,59255785,3260,3260,3260,3260,0
|
|
20240419,134100,59255785,3260,3260,3260,3260,0
|
|
20240419,134000,59255785,3260,3260,3260,3260,0
|
|
20240419,133900,59255785,3260,3260,3260,3260,0
|
|
20240419,133800,59255785,3260,3265,3265,3260,14
|
|
20240419,133700,59210080,3290,3290,3290,3290,3
|
|
20240419,133600,59200210,3290,3290,3290,3290,4
|
|
20240419,133500,59187050,3290,3290,3290,3290,0
|
|
20240419,133400,59187050,3290,3290,3290,3290,0
|
|
20240419,133300,59187050,3290,3290,3290,3290,10
|
|
20240419,133200,59154150,3290,3290,3290,3290,0
|
|
20240419,133100,59154150,3290,3290,3290,3290,0
|
|
20240419,133000,59154150,3290,3290,3290,3290,0
|
|
20240419,132900,59154150,3290,3290,3290,3290,0
|
|
20240419,132800,59154150,3290,3290,3290,3290,0
|
|
20240419,132700,59154150,3290,3290,3290,3290,0
|
|
20240419,132600,59154150,3290,3290,3290,3290,0
|
|
20240419,132500,59154150,3290,3285,3290,3285,15
|
|
20240419,132400,59104870,3265,3265,3265,3265,0
|
|
20240419,132300,59104870,3265,3265,3265,3265,0
|
|
20240419,132200,59104870,3265,3265,3265,3265,0
|
|
20240419,132100,59104870,3265,3265,3265,3265,14
|
|
20240419,132000,59059160,3290,3290,3290,3290,0
|
|
20240419,131900,59059160,3290,3275,3290,3275,79
|
|
20240419,131800,58800400,3255,3255,3255,3255,0
|
|
20240419,131700,58800400,3255,3255,3255,3255,0
|
|
20240419,131600,58800400,3255,3255,3255,3255,0
|
|
20240419,131500,58800400,3255,3255,3255,3255,0
|
|
20240419,131400,58800400,3255,3255,3255,3255,0
|
|
20240419,131300,58800400,3255,3255,3255,3255,0
|
|
20240419,131200,58800400,3255,3255,3255,3255,0
|
|
20240419,131100,58800400,3255,3255,3255,3255,0
|
|
20240419,131000,58800400,3255,3255,3255,3255,0
|
|
20240419,130900,58800400,3255,3255,3255,3255,0
|
|
20240419,130800,58800400,3255,3255,3255,3255,0
|
|
20240419,130700,58800400,3255,3255,3255,3255,0
|
|
20240419,130600,58800400,3255,3255,3255,3255,0
|
|
20240419,130500,58800400,3255,3255,3255,3255,0
|
|
20240419,130400,58800400,3255,3255,3255,3255,14
|
|
20240419,130300,58754830,3255,3255,3255,3255,0
|
|
20240419,130200,58754830,3255,3255,3255,3255,0
|
|
20240419,130100,58754830,3255,3255,3255,3255,0
|
|
20240419,130000,58754830,3255,3255,3255,3255,0
|
|
20240419,125900,58754830,3255,3255,3255,3255,0
|
|
20240419,125800,58754830,3255,3255,3255,3255,0
|
|
20240419,125700,58754830,3255,3255,3255,3255,0
|
|
20240419,125600,58754830,3255,3255,3255,3255,0
|
|
20240419,125500,58754830,3255,3255,3255,3255,0
|
|
20240419,125400,58754830,3255,3255,3255,3255,72
|
|
20240419,125300,58520470,3260,3260,3260,3260,0
|
|
20240419,125200,58520470,3260,3260,3260,3260,0
|
|
20240419,125100,58520470,3260,3260,3260,3260,0
|
|
20240419,125000,58520470,3260,3245,3265,3245,631
|
|
20240419,124900,56464975,3240,3240,3240,3240,0
|
|
20240419,124800,56464975,3240,3240,3240,3240,0
|
|
20240419,124700,56464975,3240,3240,3240,3240,14
|
|
20240419,124600,56419615,3240,3240,3240,3240,0
|
|
20240419,124500,56419615,3240,3240,3240,3240,0
|
|
20240419,124400,56419615,3240,3240,3240,3240,0
|
|
20240419,124300,56419615,3240,3240,3240,3240,0
|
|
20240419,124200,56419615,3240,3240,3240,3240,0
|
|
20240419,124100,56419615,3240,3240,3240,3240,0
|
|
20240419,124000,56419615,3240,3240,3240,3240,0
|
|
20240419,123900,56419615,3240,3240,3240,3240,0
|
|
20240419,123800,56419615,3240,3240,3240,3240,0
|
|
20240419,123700,56419615,3240,3240,3240,3240,0
|
|
20240419,123600,56419615,3240,3240,3240,3240,0
|
|
20240419,123500,56419615,3240,3240,3240,3240,0
|
|
20240419,123400,56419615,3240,3240,3240,3240,0
|
|
20240419,123300,56419615,3240,3240,3240,3240,0
|
|
20240419,123200,56419615,3240,3240,3240,3240,0
|
|
20240419,123100,56419615,3240,3240,3240,3240,0
|
|
20240419,123000,56419615,3240,3240,3240,3240,14
|
|
20240419,122900,56374255,3240,3240,3240,3240,0
|
|
20240419,122800,56374255,3240,3240,3240,3240,0
|
|
20240419,122700,56374255,3240,3240,3240,3240,0
|
|
20240419,122600,56374255,3240,3240,3240,3240,0
|
|
20240419,122500,56374255,3240,3240,3240,3240,0
|
|
20240419,122400,56374255,3240,3240,3240,3240,0
|
|
20240419,122300,56374255,3240,3240,3240,3240,0
|
|
20240419,122200,56374255,3240,3240,3240,3240,0
|
|
20240419,122100,56374255,3240,3240,3240,3240,0
|
|
20240419,122000,56374255,3240,3240,3240,3240,3
|
|
20240419,121900,56364535,3240,3240,3240,3240,0
|
|
20240419,121800,56364535,3240,3240,3240,3240,0
|
|
20240419,121700,56364535,3240,3240,3240,3240,0
|
|
20240419,121600,56364535,3240,3240,3240,3240,18
|
|
20240419,121500,56306215,3240,3240,3240,3240,0
|
|
20240419,121400,56306215,3240,3240,3240,3240,0
|
|
20240419,121300,56306215,3240,3240,3240,3240,14
|
|
20240419,121200,56260855,3245,3245,3245,3245,0
|
|
20240419,121100,56260855,3245,3245,3245,3245,0
|
|
20240419,121000,56260855,3245,3245,3245,3245,0
|
|
20240419,120900,56260855,3245,3245,3245,3245,0
|
|
20240419,120800,56260855,3245,3245,3245,3245,0
|
|
20240419,120700,56260855,3245,3245,3245,3245,0
|
|
20240419,120600,56260855,3245,3245,3245,3245,0
|
|
20240419,120500,56260855,3245,3245,3245,3245,0
|
|
20240419,120400,56260855,3245,3245,3245,3245,0
|
|
20240419,120300,56260855,3245,3245,3245,3245,0
|
|
20240419,120200,56260855,3245,3245,3245,3245,0
|
|
20240419,120100,56260855,3245,3245,3245,3245,0
|
|
20240419,120000,56260855,3245,3240,3245,3240,940
|
|
20240419,115900,53215220,3245,3245,3245,3245,0
|
|
20240419,115800,53215220,3245,3245,3245,3245,1
|
|
20240419,115700,53211975,3240,3240,3240,3240,40
|
|
20240419,115600,53082375,3240,3240,3240,3240,14
|
|
20240419,115500,53037015,3245,3245,3245,3245,1
|
|
20240419,115400,53033770,3245,3245,3245,3245,0
|
|
20240419,115300,53033770,3245,3245,3245,3245,0
|
|
20240419,115200,53033770,3245,3245,3245,3245,0
|
|
20240419,115100,53033770,3245,3245,3245,3245,0
|
|
20240419,115000,53033770,3245,3245,3245,3245,20
|
|
20240419,114900,52968870,3245,3245,3245,3245,80
|
|
20240419,114800,52709270,3245,3245,3245,3245,0
|
|
20240419,114700,52709270,3245,3245,3245,3245,104
|
|
20240419,114600,52371790,3235,3235,3235,3235,0
|
|
20240419,114500,52371790,3235,3235,3235,3235,0
|
|
20240419,114400,52371790,3235,3235,3235,3235,800
|
|
20240419,114300,49783790,3235,3235,3235,3235,0
|
|
20240419,114200,49783790,3235,3235,3235,3235,0
|
|
20240419,114100,49783790,3235,3235,3235,3235,0
|
|
20240419,114000,49783790,3235,3235,3235,3235,0
|
|
20240419,113900,49783790,3235,3235,3235,3235,14
|
|
20240419,113800,49738500,3235,3240,3240,3235,404
|
|
20240419,113700,48431195,3245,3245,3245,3245,0
|
|
20240419,113600,48431195,3245,3245,3245,3245,0
|
|
20240419,113500,48431195,3245,3245,3245,3240,67
|
|
20240419,113400,48213865,3245,3245,3245,3245,0
|
|
20240419,113300,48213865,3245,3245,3245,3245,0
|
|
20240419,113200,48213865,3245,3245,3245,3245,0
|
|
20240419,113100,48213865,3245,3245,3245,3245,0
|
|
20240419,113000,48213865,3245,3245,3245,3245,10
|
|
20240419,112900,48181415,3235,3235,3235,3235,0
|
|
20240419,112800,48181415,3235,3235,3235,3235,0
|
|
20240419,112700,48181415,3235,3235,3235,3235,0
|
|
20240419,112600,48181415,3235,3235,3235,3235,0
|
|
20240419,112500,48181415,3235,3235,3235,3235,0
|
|
20240419,112400,48181415,3235,3235,3235,3235,0
|
|
20240419,112300,48181415,3235,3235,3235,3235,0
|
|
20240419,112200,48181415,3235,3235,3235,3235,157
|
|
20240419,112100,47673520,3245,3245,3245,3245,0
|
|
20240419,112000,47673520,3245,3240,3245,3235,673
|
|
20240419,111900,45493260,3245,3245,3245,3245,634
|
|
20240419,111800,43435930,3250,3250,3250,3250,0
|
|
20240419,111700,43435930,3250,3250,3250,3250,0
|
|
20240419,111600,43435930,3250,3250,3250,3250,0
|
|
20240419,111500,43435930,3250,3250,3250,3250,0
|
|
20240419,111400,43435930,3250,3250,3250,3250,893
|
|
20240419,111300,40533680,3250,3250,3250,3250,0
|
|
20240419,111200,40533680,3250,3250,3250,3250,0
|
|
20240419,111100,40533680,3250,3250,3250,3250,891
|
|
20240419,111000,37637930,3250,3250,3250,3250,0
|
|
20240419,110900,37637930,3250,3250,3250,3250,50
|
|
20240419,110800,37475430,3250,3250,3250,3250,0
|
|
20240419,110700,37475430,3250,3250,3250,3250,0
|
|
20240419,110600,37475430,3250,3250,3250,3250,0
|
|
20240419,110500,37475430,3250,3260,3260,3250,14
|
|
20240419,110400,37429885,3260,3255,3260,3255,251
|
|
20240419,110300,36611665,3255,3255,3255,3255,21
|
|
20240419,110200,36543310,3250,3255,3255,3250,2071
|
|
20240419,110100,29804335,3270,3270,3270,3270,0
|
|
20240419,110000,29804335,3270,3270,3270,3270,0
|
|
20240419,105900,29804335,3270,3270,3270,3270,0
|
|
20240419,105800,29804335,3270,3270,3270,3270,0
|
|
20240419,105700,29804335,3270,3270,3270,3270,0
|
|
20240419,105600,29804335,3270,3270,3270,3270,12
|
|
20240419,105500,29765095,3255,3255,3255,3255,0
|
|
20240419,105400,29765095,3255,3255,3255,3255,0
|
|
20240419,105300,29765095,3255,3255,3255,3255,0
|
|
20240419,105200,29765095,3255,3255,3255,3255,0
|
|
20240419,105100,29765095,3255,3255,3255,3255,0
|
|
20240419,105000,29765095,3255,3255,3255,3255,0
|
|
20240419,104900,29765095,3255,3270,3270,3255,1400
|
|
20240419,104800,25198800,3270,3270,3270,3270,592
|
|
20240419,104700,23262960,3275,3280,3280,3275,510
|
|
20240419,104600,21592695,3275,3275,3275,3275,0
|
|
20240419,104500,21592695,3275,3275,3275,3275,0
|
|
20240419,104400,21592695,3275,3275,3275,3275,0
|
|
20240419,104300,21592695,3275,3275,3275,3275,0
|
|
20240419,104200,21592695,3275,3275,3275,3275,0
|
|
20240419,104100,21592695,3275,3275,3275,3275,0
|
|
20240419,104000,21592695,3275,3275,3275,3275,0
|
|
20240419,103900,21592695,3275,3275,3275,3275,0
|
|
20240419,103800,21592695,3275,3275,3275,3275,0
|
|
20240419,103700,21592695,3275,3275,3275,3275,0
|
|
20240419,103600,21592695,3275,3275,3275,3275,0
|
|
20240419,103500,21592695,3275,3275,3275,3275,0
|
|
20240419,103400,21592695,3275,3275,3275,3275,0
|
|
20240419,103300,21592695,3275,3275,3275,3275,0
|
|
20240419,103200,21592695,3275,3275,3275,3275,0
|
|
20240419,103100,21592695,3275,3285,3285,3275,14
|
|
20240419,103000,21546820,3295,3295,3295,3295,0
|
|
20240419,102900,21546820,3295,3295,3295,3295,0
|
|
20240419,102800,21546820,3295,3295,3295,3295,0
|
|
20240419,102700,21546820,3295,3295,3295,3295,13
|
|
20240419,102600,21503985,3290,3290,3290,3290,0
|
|
20240419,102500,21503985,3290,3290,3290,3290,0
|
|
20240419,102400,21503985,3290,3290,3290,3290,0
|
|
20240419,102300,21503985,3290,3295,3295,3290,744
|
|
20240419,102200,19055920,3295,3295,3295,3295,0
|
|
20240419,102100,19055920,3295,3295,3295,3295,0
|
|
20240419,102000,19055920,3295,3295,3295,3295,0
|
|
20240419,101900,19055920,3295,3295,3295,3295,0
|
|
20240419,101800,19055920,3295,3295,3295,3295,0
|
|
20240419,101700,19055920,3295,3295,3295,3295,0
|
|
20240419,101600,19055920,3295,3295,3295,3295,0
|
|
20240419,101500,19055920,3295,3295,3295,3295,0
|
|
20240419,101400,19055920,3295,3295,3295,3295,712
|
|
20240419,101300,16709880,3295,3295,3295,3295,0
|
|
20240419,101200,16709880,3295,3295,3295,3295,20
|
|
20240419,101100,16643980,3295,3295,3295,3295,40
|
|
20240419,101000,16512180,3300,3300,3300,3300,0
|
|
20240419,100900,16512180,3300,3300,3300,3300,50
|
|
20240419,100800,16347180,3300,3300,3300,3300,30
|
|
20240419,100700,16248180,3300,3300,3300,3300,52
|
|
20240419,100600,16076580,3295,3295,3295,3295,80
|
|
20240419,100500,15812980,3290,3290,3290,3290,70
|
|
20240419,100400,15582680,3290,3290,3290,3290,0
|
|
20240419,100300,15582680,3290,3290,3290,3290,261
|
|
20240419,100200,14723990,3290,3290,3290,3290,0
|
|
20240419,100100,14723990,3290,3290,3290,3290,4
|
|
20240419,100000,14710830,3290,3290,3290,3290,1
|
|
20240419,095900,14707540,3285,3285,3285,3285,0
|
|
20240419,095800,14707540,3285,3285,3285,3285,0
|
|
20240419,095700,14707540,3285,3290,3290,3285,104
|
|
20240419,095600,14365450,3290,3290,3290,3290,1
|
|
20240419,095500,14362160,3290,3290,3290,3290,0
|
|
20240419,095400,14362160,3290,3290,3290,3290,2
|
|
20240419,095300,14355580,3290,3290,3290,3290,0
|
|
20240419,095200,14355580,3290,3290,3290,3290,0
|
|
20240419,095100,14355580,3290,3290,3290,3290,0
|
|
20240419,095000,14355580,3290,3290,3290,3290,1
|
|
20240419,094900,14352290,3285,3285,3285,3285,980
|
|
20240419,094800,11132990,3275,3275,3275,3275,0
|
|
20240419,094700,11132990,3275,3275,3275,3275,0
|
|
20240419,094600,11132990,3275,3275,3275,3275,0
|
|
20240419,094500,11132990,3275,3275,3275,3275,0
|
|
20240419,094400,11132990,3275,3275,3275,3275,0
|
|
20240419,094300,11132990,3275,3275,3275,3275,0
|
|
20240419,094200,11132990,3275,3275,3275,3275,0
|
|
20240419,094100,11132990,3275,3275,3275,3275,0
|
|
20240419,094000,11132990,3275,3270,3275,3270,171
|
|
20240419,093900,10573035,3275,3275,3275,3275,0
|
|
20240419,093800,10573035,3275,3275,3275,3275,0
|
|
20240419,093700,10573035,3275,3275,3275,3275,0
|
|
20240419,093600,10573035,3275,3275,3275,3275,0
|
|
20240419,093500,10573035,3275,3275,3275,3275,16
|
|
20240419,093400,10520635,3280,3280,3280,3280,0
|
|
20240419,093300,10520635,3280,3280,3280,3280,0
|
|
20240419,093200,10520635,3280,3280,3280,3280,0
|
|
20240419,093100,10520635,3280,3280,3280,3280,0
|
|
20240419,093000,10520635,3280,3280,3280,3280,0
|
|
20240419,092900,10520635,3280,3280,3280,3280,391
|
|
20240419,092800,9238155,3280,3280,3280,3280,0
|
|
20240419,092700,9238155,3280,3280,3280,3280,0
|
|
20240419,092600,9238155,3280,3280,3280,3280,0
|
|
20240419,092500,9238155,3280,3280,3280,3280,200
|
|
20240419,092400,8582155,3280,3280,3280,3280,0
|
|
20240419,092300,8582155,3280,3280,3280,3280,15
|
|
20240419,092200,8532955,3285,3285,3285,3285,0
|
|
20240419,092100,8532955,3285,3285,3285,3285,14
|
|
20240419,092000,8486965,3285,3285,3285,3285,0
|
|
20240419,091900,8486965,3285,3285,3285,3285,0
|
|
20240419,091800,8486965,3285,3285,3285,3285,0
|
|
20240419,091700,8486965,3285,3285,3285,3285,0
|
|
20240419,091600,8486965,3285,3285,3285,3285,111
|
|
20240419,091500,8122330,3290,3290,3290,3290,0
|
|
20240419,091400,8122330,3290,3290,3290,3290,0
|
|
20240419,091300,8122330,3290,3290,3290,3290,0
|
|
20240419,091200,8122330,3290,3290,3290,3290,0
|
|
20240419,091100,8122330,3290,3290,3290,3290,0
|
|
20240419,091000,8122330,3290,3290,3290,3290,0
|
|
20240419,090900,8122330,3290,3290,3290,3290,1
|
|
20240419,090800,8119040,3290,3290,3290,3290,0
|
|
20240419,090700,8119040,3290,3290,3290,3290,0
|
|
20240419,090600,8119040,3290,3290,3290,3290,0
|
|
20240419,090500,8119040,3290,3290,3290,3290,0
|
|
20240419,090400,8119040,3290,3290,3290,3290,61
|
|
20240419,090300,7918350,3280,3280,3280,3280,0
|
|
20240419,090200,7918350,3280,3280,3280,3280,0
|
|
20240419,090100,7918350,3280,3280,3280,3280,68
|
|
20240419,090000,7695310,3290,3290,3290,3290,2339
|