648 lines
30 KiB
CSV
648 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240419,194500,138505770,4060,4060,4060,4060,2403
|
|
20240419,194400,138505770,4060,4060,4060,4060,0
|
|
20240419,194300,138505770,4060,4060,4060,4060,0
|
|
20240419,194200,138505770,4060,4060,4060,4060,0
|
|
20240419,194100,138505770,4060,4060,4060,4060,0
|
|
20240419,194000,138505770,4060,4060,4060,4060,0
|
|
20240419,193900,138505770,4060,4060,4060,4060,0
|
|
20240419,193800,138505770,4060,4060,4060,4060,0
|
|
20240419,193700,138505770,4060,4060,4060,4060,0
|
|
20240419,193600,138505770,4060,4060,4060,4060,0
|
|
20240419,193500,138505770,4060,4060,4060,4060,0
|
|
20240419,193400,138505770,4060,4060,4060,4060,0
|
|
20240419,193300,138505770,4060,4060,4060,4060,0
|
|
20240419,193200,138505770,4060,4060,4060,4060,0
|
|
20240419,193100,138505770,4060,4060,4060,4060,0
|
|
20240419,193000,138505770,4060,4060,4060,4060,0
|
|
20240419,192900,138505770,4060,4060,4060,4060,0
|
|
20240419,192800,138505770,4060,4060,4060,4060,0
|
|
20240419,192700,138505770,4060,4060,4060,4060,0
|
|
20240419,192600,138505770,4060,4060,4060,4060,0
|
|
20240419,192500,138505770,4060,4060,4060,4060,0
|
|
20240419,192400,138505770,4060,4060,4060,4060,0
|
|
20240419,192300,138505770,4060,4060,4060,4060,0
|
|
20240419,192200,138505770,4060,4060,4060,4060,0
|
|
20240419,192100,138505770,4060,4060,4060,4060,0
|
|
20240419,192000,138505770,4060,4060,4060,4060,0
|
|
20240419,191900,138505770,4060,4060,4060,4060,0
|
|
20240419,191800,138505770,4060,4060,4060,4060,0
|
|
20240419,191700,138505770,4060,4060,4060,4060,0
|
|
20240419,191600,138505770,4060,4060,4060,4060,0
|
|
20240419,191500,138505770,4060,4060,4060,4060,2403
|
|
20240419,191400,138505770,4060,4060,4060,4060,0
|
|
20240419,191300,138505770,4060,4060,4060,4060,0
|
|
20240419,191200,138505770,4060,4060,4060,4060,0
|
|
20240419,191100,138505770,4060,4060,4060,4060,0
|
|
20240419,191000,138505770,4060,4060,4060,4060,0
|
|
20240419,190900,138505770,4060,4060,4060,4060,0
|
|
20240419,190800,138505770,4060,4060,4060,4060,0
|
|
20240419,190700,138505770,4060,4060,4060,4060,0
|
|
20240419,190600,138505770,4060,4060,4060,4060,0
|
|
20240419,190500,138505770,4060,4060,4060,4060,0
|
|
20240419,190400,138505770,4060,4060,4060,4060,0
|
|
20240419,190300,138505770,4060,4060,4060,4060,0
|
|
20240419,190200,138505770,4060,4060,4060,4060,0
|
|
20240419,190100,138505770,4060,4060,4060,4060,0
|
|
20240419,190000,138505770,4060,4060,4060,4060,0
|
|
20240419,185900,138505770,4060,4060,4060,4060,0
|
|
20240419,185800,138505770,4060,4060,4060,4060,0
|
|
20240419,185700,138505770,4060,4060,4060,4060,0
|
|
20240419,185600,138505770,4060,4060,4060,4060,0
|
|
20240419,185500,138505770,4060,4060,4060,4060,0
|
|
20240419,185400,138505770,4060,4060,4060,4060,0
|
|
20240419,185300,138505770,4060,4060,4060,4060,0
|
|
20240419,185200,138505770,4060,4060,4060,4060,0
|
|
20240419,185100,138505770,4060,4060,4060,4060,0
|
|
20240419,185000,138505770,4060,4060,4060,4060,0
|
|
20240419,184900,138505770,4060,4060,4060,4060,0
|
|
20240419,184800,138505770,4060,4060,4060,4060,0
|
|
20240419,184700,138505770,4060,4060,4060,4060,0
|
|
20240419,184600,138505770,4060,4060,4060,4060,0
|
|
20240419,184500,138505770,4060,4060,4060,4060,2403
|
|
20240419,184400,138505770,4060,4060,4060,4060,0
|
|
20240419,184300,138505770,4060,4060,4060,4060,0
|
|
20240419,184200,138505770,4060,4060,4060,4060,0
|
|
20240419,184100,138505770,4060,4060,4060,4060,0
|
|
20240419,184000,138505770,4060,4060,4060,4060,0
|
|
20240419,183900,138505770,4060,4060,4060,4060,0
|
|
20240419,183800,138505770,4060,4060,4060,4060,0
|
|
20240419,183700,138505770,4060,4060,4060,4060,0
|
|
20240419,183600,138505770,4060,4060,4060,4060,0
|
|
20240419,183500,138505770,4060,4060,4060,4060,0
|
|
20240419,183400,138505770,4060,4060,4060,4060,0
|
|
20240419,183300,138505770,4060,4060,4060,4060,0
|
|
20240419,183200,138505770,4060,4060,4060,4060,0
|
|
20240419,183100,138505770,4060,4060,4060,4060,0
|
|
20240419,183000,138505770,4060,4060,4060,4060,0
|
|
20240419,182900,138505770,4060,4060,4060,4060,0
|
|
20240419,182800,138505770,4060,4060,4060,4060,0
|
|
20240419,182700,138505770,4060,4060,4060,4060,0
|
|
20240419,182600,138505770,4060,4060,4060,4060,0
|
|
20240419,182500,138505770,4060,4060,4060,4060,0
|
|
20240419,182400,138505770,4060,4060,4060,4060,0
|
|
20240419,182300,138505770,4060,4060,4060,4060,0
|
|
20240419,182200,138505770,4060,4060,4060,4060,0
|
|
20240419,182100,138505770,4060,4060,4060,4060,0
|
|
20240419,182000,138505770,4060,4060,4060,4060,0
|
|
20240419,181900,138505770,4060,4060,4060,4060,0
|
|
20240419,181800,138505770,4060,4060,4060,4060,0
|
|
20240419,181700,138505770,4060,4060,4060,4060,0
|
|
20240419,181600,138505770,4060,4060,4060,4060,0
|
|
20240419,181500,138505770,4060,4060,4060,4060,2403
|
|
20240419,181400,138505770,4060,4060,4060,4060,0
|
|
20240419,181300,138505770,4060,4060,4060,4060,0
|
|
20240419,181200,138505770,4060,4060,4060,4060,0
|
|
20240419,181100,138505770,4060,4060,4060,4060,0
|
|
20240419,181000,138505770,4060,4060,4060,4060,0
|
|
20240419,180900,138505770,4060,4060,4060,4060,0
|
|
20240419,180800,138505770,4060,4060,4060,4060,0
|
|
20240419,180700,138505770,4060,4060,4060,4060,0
|
|
20240419,180600,138505770,4060,4060,4060,4060,0
|
|
20240419,180500,138505770,4060,4060,4060,4060,0
|
|
20240419,180400,138505770,4060,4060,4060,4060,0
|
|
20240419,180300,138505770,4060,4060,4060,4060,0
|
|
20240419,180200,138505770,4060,4060,4060,4060,0
|
|
20240419,180100,138505770,4060,4060,4060,4060,0
|
|
20240419,180000,138505770,4060,4060,4060,4060,0
|
|
20240419,175900,138505770,4060,4060,4060,4060,0
|
|
20240419,175800,138505770,4060,4060,4060,4060,0
|
|
20240419,175700,138505770,4060,4060,4060,4060,0
|
|
20240419,175600,138505770,4060,4060,4060,4060,0
|
|
20240419,175500,138505770,4060,4060,4060,4060,0
|
|
20240419,175400,138505770,4060,4060,4060,4060,0
|
|
20240419,175300,138505770,4060,4060,4060,4060,0
|
|
20240419,175200,138505770,4060,4060,4060,4060,0
|
|
20240419,175100,138505770,4060,4060,4060,4060,0
|
|
20240419,175000,138505770,4060,4060,4060,4060,0
|
|
20240419,174900,138505770,4060,4060,4060,4060,0
|
|
20240419,174800,138505770,4060,4060,4060,4060,0
|
|
20240419,174700,138505770,4060,4060,4060,4060,0
|
|
20240419,174600,138505770,4060,4060,4060,4060,0
|
|
20240419,174500,138505770,4060,4060,4060,4060,2403
|
|
20240419,174400,138505770,4060,4060,4060,4060,0
|
|
20240419,174300,138505770,4060,4060,4060,4060,0
|
|
20240419,174200,138505770,4060,4060,4060,4060,0
|
|
20240419,174100,138505770,4060,4060,4060,4060,0
|
|
20240419,174000,138505770,4060,4060,4060,4060,0
|
|
20240419,173900,138505770,4060,4060,4060,4060,0
|
|
20240419,173800,138505770,4060,4060,4060,4060,0
|
|
20240419,173700,138505770,4060,4060,4060,4060,0
|
|
20240419,173600,138505770,4060,4060,4060,4060,0
|
|
20240419,173500,138505770,4060,4060,4060,4060,0
|
|
20240419,173400,138505770,4060,4060,4060,4060,0
|
|
20240419,173300,138505770,4060,4060,4060,4060,0
|
|
20240419,173200,138505770,4060,4060,4060,4060,0
|
|
20240419,173100,138505770,4060,4060,4060,4060,0
|
|
20240419,173000,138505770,4060,4060,4060,4060,0
|
|
20240419,172900,138505770,4060,4060,4060,4060,0
|
|
20240419,172800,138505770,4060,4060,4060,4060,0
|
|
20240419,172700,138505770,4060,4060,4060,4060,0
|
|
20240419,172600,138505770,4060,4060,4060,4060,0
|
|
20240419,172500,138505770,4060,4060,4060,4060,0
|
|
20240419,172400,138505770,4060,4060,4060,4060,0
|
|
20240419,172300,138505770,4060,4060,4060,4060,0
|
|
20240419,172200,138505770,4060,4060,4060,4060,0
|
|
20240419,172100,138505770,4060,4060,4060,4060,0
|
|
20240419,172000,138505770,4060,4060,4060,4060,0
|
|
20240419,171900,138505770,4060,4060,4060,4060,0
|
|
20240419,171800,138505770,4060,4060,4060,4060,0
|
|
20240419,171700,138505770,4060,4060,4060,4060,0
|
|
20240419,171600,138505770,4060,4060,4060,4060,0
|
|
20240419,171500,138505770,4060,4060,4060,4060,2403
|
|
20240419,171400,138505770,4060,4060,4060,4060,0
|
|
20240419,171300,138505770,4060,4060,4060,4060,0
|
|
20240419,171200,138505770,4060,4060,4060,4060,0
|
|
20240419,171100,138505770,4060,4060,4060,4060,0
|
|
20240419,171000,138505770,4060,4060,4060,4060,0
|
|
20240419,170900,138505770,4060,4060,4060,4060,0
|
|
20240419,170800,138505770,4060,4060,4060,4060,0
|
|
20240419,170700,138505770,4060,4060,4060,4060,0
|
|
20240419,170600,138505770,4060,4060,4060,4060,0
|
|
20240419,170500,138505770,4060,4060,4060,4060,0
|
|
20240419,170400,138505770,4060,4060,4060,4060,0
|
|
20240419,170300,138505770,4060,4060,4060,4060,0
|
|
20240419,170200,138505770,4060,4060,4060,4060,0
|
|
20240419,170100,138505770,4060,4060,4060,4060,0
|
|
20240419,170000,138505770,4060,4060,4060,4060,0
|
|
20240419,165900,138505770,4060,4060,4060,4060,0
|
|
20240419,165800,138505770,4060,4060,4060,4060,0
|
|
20240419,165700,138505770,4060,4060,4060,4060,0
|
|
20240419,165600,138505770,4060,4060,4060,4060,0
|
|
20240419,165500,138505770,4060,4060,4060,4060,0
|
|
20240419,165400,138505770,4060,4060,4060,4060,0
|
|
20240419,165300,138505770,4060,4060,4060,4060,0
|
|
20240419,165200,138505770,4060,4060,4060,4060,0
|
|
20240419,165100,138505770,4060,4060,4060,4060,0
|
|
20240419,165000,138505770,4060,4060,4060,4060,0
|
|
20240419,164900,138505770,4060,4060,4060,4060,0
|
|
20240419,164800,138505770,4060,4060,4060,4060,0
|
|
20240419,164700,138505770,4060,4060,4060,4060,0
|
|
20240419,164600,138505770,4060,4060,4060,4060,0
|
|
20240419,164500,138505770,4060,4060,4060,4060,2403
|
|
20240419,164400,138505770,4060,4060,4060,4060,0
|
|
20240419,164300,138505770,4060,4060,4060,4060,0
|
|
20240419,164200,138505770,4060,4060,4060,4060,0
|
|
20240419,164100,138505770,4060,4060,4060,4060,0
|
|
20240419,164000,138505770,4060,4060,4060,4060,0
|
|
20240419,163900,138505770,4060,4060,4060,4060,0
|
|
20240419,163800,138505770,4060,4060,4060,4060,0
|
|
20240419,163700,138505770,4060,4060,4060,4060,0
|
|
20240419,163600,138505770,4060,4060,4060,4060,0
|
|
20240419,163500,138505770,4060,4060,4060,4060,0
|
|
20240419,163400,138505770,4060,4060,4060,4060,0
|
|
20240419,163300,138505770,4060,4060,4060,4060,0
|
|
20240419,163200,138505770,4060,4060,4060,4060,0
|
|
20240419,163100,138505770,4060,4060,4060,4060,0
|
|
20240419,163000,138505770,4060,4060,4060,4060,0
|
|
20240419,162900,138505770,4060,4060,4060,4060,0
|
|
20240419,162800,138505770,4060,4060,4060,4060,0
|
|
20240419,162700,138505770,4060,4060,4060,4060,0
|
|
20240419,162600,138505770,4060,4060,4060,4060,0
|
|
20240419,162500,138505770,4060,4060,4060,4060,0
|
|
20240419,162400,138505770,4060,4060,4060,4060,0
|
|
20240419,162300,138505770,4060,4060,4060,4060,0
|
|
20240419,162200,138505770,4060,4060,4060,4060,0
|
|
20240419,162100,138505770,4060,4060,4060,4060,0
|
|
20240419,162000,138505770,4060,4060,4060,4060,0
|
|
20240419,161900,138505770,4060,4060,4060,4060,0
|
|
20240419,161800,138505770,4060,4060,4060,4060,0
|
|
20240419,161700,138505770,4060,4060,4060,4060,0
|
|
20240419,161600,138505770,4060,4060,4060,4060,0
|
|
20240419,161500,138505770,4060,4060,4060,4060,2403
|
|
20240419,161400,138505770,4060,4060,4060,4060,0
|
|
20240419,161300,138505770,4060,4060,4060,4060,0
|
|
20240419,161200,138505770,4060,4060,4060,4060,0
|
|
20240419,161100,138505770,4060,4060,4060,4060,0
|
|
20240419,161000,138505770,4060,4060,4060,4060,0
|
|
20240419,160900,138505770,4060,4060,4060,4060,0
|
|
20240419,160800,138505770,4060,4060,4060,4060,0
|
|
20240419,160700,138505770,4060,4060,4060,4060,0
|
|
20240419,160600,138505770,4060,4060,4060,4060,0
|
|
20240419,160500,138505770,4060,4060,4060,4060,0
|
|
20240419,160400,138505770,4060,4060,4060,4060,0
|
|
20240419,160300,138505770,4060,4060,4060,4060,0
|
|
20240419,160200,138505770,4060,4060,4060,4060,0
|
|
20240419,160100,138505770,4060,4060,4060,4060,0
|
|
20240419,160000,138505770,4060,4060,4060,4060,0
|
|
20240419,155900,138505770,4060,4060,4060,4060,0
|
|
20240419,155800,138505770,4060,4060,4060,4060,0
|
|
20240419,155700,138505770,4060,4060,4060,4060,0
|
|
20240419,155600,138505770,4060,4060,4060,4060,0
|
|
20240419,155500,138505770,4060,4060,4060,4060,0
|
|
20240419,155400,138505770,4060,4060,4060,4060,0
|
|
20240419,155300,138505770,4060,4060,4060,4060,0
|
|
20240419,155200,138505770,4060,4060,4060,4060,0
|
|
20240419,155100,138505770,4060,4060,4060,4060,0
|
|
20240419,155000,138505770,4060,4060,4060,4060,0
|
|
20240419,154900,138505770,4060,4060,4060,4060,0
|
|
20240419,154800,138505770,4060,4060,4060,4060,0
|
|
20240419,154700,138505770,4060,4060,4060,4060,0
|
|
20240419,154600,138505770,4060,4060,4060,4060,0
|
|
20240419,154500,138505770,4060,4060,4060,4060,2403
|
|
20240419,154400,138505770,4060,4060,4060,4060,0
|
|
20240419,154300,138505770,4060,4060,4060,4060,0
|
|
20240419,154200,138505770,4060,4060,4060,4060,0
|
|
20240419,154100,138505770,4060,4060,4060,4060,0
|
|
20240419,154000,138505770,4060,4060,4060,4060,0
|
|
20240419,153900,138505770,4060,4060,4060,4060,0
|
|
20240419,153800,138505770,4060,4060,4060,4060,0
|
|
20240419,153700,138505770,4060,4060,4060,4060,0
|
|
20240419,153600,138505770,4060,4060,4060,4060,0
|
|
20240419,153500,138505770,4060,4060,4060,4060,0
|
|
20240419,153400,138505770,4060,4060,4060,4060,0
|
|
20240419,153300,138505770,4060,4060,4060,4060,0
|
|
20240419,153200,138505770,4060,4060,4060,4060,0
|
|
20240419,153100,138505770,4060,4060,4060,4060,0
|
|
20240419,153000,138505770,4060,4060,4060,4060,2403
|
|
20240419,152900,128749590,4095,4095,4095,4095,0
|
|
20240419,152800,128749590,4095,4095,4095,4095,0
|
|
20240419,152700,128749590,4095,4095,4095,4095,0
|
|
20240419,152600,128749590,4095,4095,4095,4095,0
|
|
20240419,152500,128749590,4095,4095,4095,4095,0
|
|
20240419,152400,128749590,4095,4095,4095,4095,0
|
|
20240419,152300,128749590,4095,4095,4095,4095,0
|
|
20240419,152200,128749590,4095,4095,4095,4095,0
|
|
20240419,152100,128749590,4095,4095,4095,4095,0
|
|
20240419,152000,128749590,4095,4095,4095,4095,0
|
|
20240419,151900,128749590,4095,4085,4100,4070,33
|
|
20240419,151800,128614955,4090,4095,4095,4090,20
|
|
20240419,151700,128533135,4100,4100,4100,4100,5
|
|
20240419,151600,128512635,4095,4100,4100,4095,30
|
|
20240419,151500,128389650,4105,4100,4105,4100,63
|
|
20240419,151400,128131310,4100,4100,4100,4100,3
|
|
20240419,151300,128119010,4105,4080,4105,4080,107
|
|
20240419,151200,127681930,4080,4080,4080,4080,0
|
|
20240419,151100,127681930,4080,4075,4080,4075,99
|
|
20240419,151000,127278470,4075,4075,4075,4075,14
|
|
20240419,150900,127221420,4075,4075,4075,4070,458
|
|
20240419,150800,125356215,4075,4080,4085,4075,61
|
|
20240419,150700,125107530,4085,4085,4085,4085,4
|
|
20240419,150600,125091190,4085,4095,4095,4080,1230
|
|
20240419,150500,120069260,4095,4095,4095,4095,28
|
|
20240419,150400,119954600,4095,4095,4095,4095,14
|
|
20240419,150300,119897270,4095,4095,4095,4095,23
|
|
20240419,150200,119803085,4095,4090,4095,4090,33
|
|
20240419,150100,119668100,4095,4095,4095,4095,34
|
|
20240419,150000,119528870,4095,4095,4095,4095,7
|
|
20240419,145900,119500205,4095,4095,4095,4095,37
|
|
20240419,145800,119348690,4095,4095,4095,4095,3
|
|
20240419,145700,119336405,4095,4090,4095,4090,17
|
|
20240419,145600,119266860,4090,4090,4090,4090,45
|
|
20240419,145500,119082810,4090,4090,4090,4090,48
|
|
20240419,145400,118886490,4090,4090,4090,4090,8
|
|
20240419,145300,118853770,4090,4090,4090,4090,12
|
|
20240419,145200,118804690,4090,4090,4090,4090,14
|
|
20240419,145100,118747430,4085,4095,4095,4085,783
|
|
20240419,145000,115544570,4100,4100,4100,4100,0
|
|
20240419,144900,115544570,4100,4100,4100,4100,0
|
|
20240419,144800,115544570,4100,4100,4100,4100,5
|
|
20240419,144700,115524070,4100,4100,4100,4100,0
|
|
20240419,144600,115524070,4100,4100,4100,4100,0
|
|
20240419,144500,115524070,4100,4100,4100,4100,0
|
|
20240419,144400,115524070,4100,4100,4100,4100,2
|
|
20240419,144300,115515870,4100,4100,4100,4100,1
|
|
20240419,144200,115511770,4095,4095,4095,4095,0
|
|
20240419,144100,115511770,4095,4095,4095,4095,0
|
|
20240419,144000,115511770,4095,4095,4095,4095,27
|
|
20240419,143900,115401205,4095,4095,4095,4095,20
|
|
20240419,143800,115319305,4095,4095,4095,4095,7
|
|
20240419,143700,115290640,4090,4095,4095,4090,102
|
|
20240419,143600,114872955,4095,4095,4095,4095,0
|
|
20240419,143500,114872955,4095,4095,4095,4095,12
|
|
20240419,143400,114823815,4095,4095,4095,4095,11
|
|
20240419,143300,114778770,4095,4095,4095,4095,0
|
|
20240419,143200,114778770,4095,4095,4095,4095,0
|
|
20240419,143100,114778770,4095,4095,4095,4095,0
|
|
20240419,143000,114778770,4095,4095,4095,4095,0
|
|
20240419,142900,114778770,4095,4095,4095,4095,20
|
|
20240419,142800,114696870,4085,4085,4085,4085,379
|
|
20240419,142700,113148655,4095,4095,4095,4095,0
|
|
20240419,142600,113148655,4095,4085,4095,4085,59
|
|
20240419,142500,112907490,4085,4085,4085,4085,20
|
|
20240419,142400,112825790,4085,4085,4085,4085,11
|
|
20240419,142300,112780855,4085,4085,4085,4085,10
|
|
20240419,142200,112740005,4085,4085,4085,4085,0
|
|
20240419,142100,112740005,4085,4085,4085,4085,0
|
|
20240419,142000,112740005,4085,4085,4085,4085,0
|
|
20240419,141900,112740005,4085,4085,4085,4085,0
|
|
20240419,141800,112740005,4085,4085,4085,4085,12
|
|
20240419,141700,112690985,4085,4085,4085,4085,0
|
|
20240419,141600,112690985,4085,4085,4085,4085,0
|
|
20240419,141500,112690985,4085,4080,4085,4080,11
|
|
20240419,141400,112646100,4085,4085,4085,4085,0
|
|
20240419,141300,112646100,4085,4080,4085,4080,234
|
|
20240419,141200,111691375,4080,4090,4090,4080,121
|
|
20240419,141100,111196850,4090,4090,4090,4090,19
|
|
20240419,141000,111119140,4095,4095,4095,4095,50
|
|
20240419,140900,110914390,4095,4095,4095,4095,5
|
|
20240419,140800,110893915,4090,4090,4090,4090,0
|
|
20240419,140700,110893915,4090,4090,4090,4090,230
|
|
20240419,140600,109953215,4090,4090,4090,4090,7
|
|
20240419,140500,109924585,4085,4085,4085,4085,0
|
|
20240419,140400,109924585,4085,4085,4085,4085,0
|
|
20240419,140300,109924585,4085,4085,4085,4085,741
|
|
20240419,140200,106897600,4085,4085,4085,4085,0
|
|
20240419,140100,106897600,4085,4085,4085,4085,21
|
|
20240419,140000,106811815,4085,4085,4085,4085,24
|
|
20240419,135900,106713775,4085,4085,4085,4085,0
|
|
20240419,135800,106713775,4085,4085,4085,4085,0
|
|
20240419,135700,106713775,4085,4085,4085,4085,0
|
|
20240419,135600,106713775,4085,4085,4085,4085,10
|
|
20240419,135500,106672925,4085,4085,4085,4085,0
|
|
20240419,135400,106672925,4085,4075,4085,4075,99
|
|
20240419,135300,106269015,4080,4080,4080,4080,0
|
|
20240419,135200,106269015,4080,4080,4080,4080,0
|
|
20240419,135100,106269015,4080,4080,4080,4080,1
|
|
20240419,135000,106264935,4080,4080,4080,4080,12
|
|
20240419,134900,106215975,4080,4075,4080,4075,104
|
|
20240419,134800,105791675,4075,4075,4075,4075,4
|
|
20240419,134700,105775375,4075,4075,4075,4075,4
|
|
20240419,134600,105759075,4080,4080,4080,4080,2
|
|
20240419,134500,105750915,4080,4080,4080,4080,0
|
|
20240419,134400,105750915,4080,4080,4080,4080,0
|
|
20240419,134300,105750915,4080,4080,4080,4080,0
|
|
20240419,134200,105750915,4080,4080,4080,4080,0
|
|
20240419,134100,105750915,4080,4080,4080,4080,2
|
|
20240419,134000,105742755,4085,4085,4085,4085,0
|
|
20240419,133900,105742755,4085,4085,4085,4085,0
|
|
20240419,133800,105742755,4085,4085,4085,4085,0
|
|
20240419,133700,105742755,4085,4085,4085,4085,1
|
|
20240419,133600,105738670,4085,4085,4085,4085,0
|
|
20240419,133500,105738670,4085,4085,4085,4085,0
|
|
20240419,133400,105738670,4085,4085,4085,4085,0
|
|
20240419,133300,105738670,4085,4075,4085,4075,605
|
|
20240419,133200,103270270,4075,4075,4075,4075,3
|
|
20240419,133100,103258045,4075,4075,4075,4075,0
|
|
20240419,133000,103258045,4075,4075,4075,4075,0
|
|
20240419,132900,103258045,4075,4075,4075,4075,0
|
|
20240419,132800,103258045,4075,4075,4075,4075,0
|
|
20240419,132700,103258045,4075,4075,4075,4075,0
|
|
20240419,132600,103258045,4075,4075,4075,4075,0
|
|
20240419,132500,103258045,4075,4075,4075,4075,5
|
|
20240419,132400,103237670,4080,4080,4080,4080,0
|
|
20240419,132300,103237670,4080,4080,4080,4080,13
|
|
20240419,132200,103184630,4070,4065,4070,4065,47
|
|
20240419,132100,102993500,4065,4065,4065,4065,103
|
|
20240419,132000,102574805,4065,4060,4065,4060,114
|
|
20240419,131900,102111960,4060,4060,4060,4060,0
|
|
20240419,131800,102111960,4060,4055,4060,4055,7
|
|
20240419,131700,102083565,4055,4055,4055,4055,0
|
|
20240419,131600,102083565,4055,4055,4055,4055,12
|
|
20240419,131500,102034905,4060,4060,4060,4060,0
|
|
20240419,131400,102034905,4060,4055,4060,4055,6
|
|
20240419,131300,102010560,4060,4060,4060,4060,23
|
|
20240419,131200,101917180,4060,4060,4060,4060,124
|
|
20240419,131100,101413740,4060,4060,4060,4060,0
|
|
20240419,131000,101413740,4060,4060,4060,4060,14
|
|
20240419,130900,101356900,4065,4065,4065,4065,0
|
|
20240419,130800,101356900,4065,4065,4065,4065,2
|
|
20240419,130700,101348770,4060,4060,4060,4060,0
|
|
20240419,130600,101348770,4060,4060,4060,4060,10
|
|
20240419,130500,101308170,4060,4060,4060,4060,3
|
|
20240419,130400,101295990,4060,4060,4060,4060,0
|
|
20240419,130300,101295990,4060,4060,4060,4060,10
|
|
20240419,130200,101255390,4060,4060,4060,4060,0
|
|
20240419,130100,101255390,4060,4060,4060,4060,0
|
|
20240419,130000,101255390,4060,4065,4065,4060,16
|
|
20240419,125900,101190400,4060,4060,4060,4060,3
|
|
20240419,125800,101178220,4065,4065,4065,4065,6
|
|
20240419,125700,101153830,4060,4060,4060,4060,10
|
|
20240419,125600,101113230,4060,4060,4060,4060,3
|
|
20240419,125500,101101050,4065,4065,4065,4065,2
|
|
20240419,125400,101092920,4060,4060,4060,4060,0
|
|
20240419,125300,101092920,4060,4060,4060,4060,3
|
|
20240419,125200,101080740,4060,4060,4060,4060,7
|
|
20240419,125100,101052320,4060,4060,4060,4060,7
|
|
20240419,125000,101023900,4065,4065,4065,4065,2
|
|
20240419,124900,101015770,4065,4065,4065,4065,1
|
|
20240419,124800,101011705,4065,4065,4065,4065,3
|
|
20240419,124700,100999510,4065,4060,4065,4060,6
|
|
20240419,124600,100975135,4065,4065,4065,4065,0
|
|
20240419,124500,100975135,4065,4065,4065,4065,0
|
|
20240419,124400,100975135,4065,4065,4065,4065,0
|
|
20240419,124300,100975135,4065,4065,4065,4065,10
|
|
20240419,124200,100934485,4065,4065,4065,4065,0
|
|
20240419,124100,100934485,4065,4065,4065,4065,0
|
|
20240419,124000,100934485,4065,4065,4065,4065,0
|
|
20240419,123900,100934485,4065,4065,4065,4065,0
|
|
20240419,123800,100934485,4065,4065,4065,4065,0
|
|
20240419,123700,100934485,4065,4065,4065,4065,0
|
|
20240419,123600,100934485,4065,4070,4070,4065,1093
|
|
20240419,123500,96486255,4095,4095,4095,4095,14
|
|
20240419,123400,96428925,4105,4070,4105,4070,29
|
|
20240419,123300,96310735,4065,4065,4065,4065,47
|
|
20240419,123200,96119680,4065,4065,4065,4065,53
|
|
20240419,123100,95904235,4060,4060,4060,4060,24
|
|
20240419,123000,95806795,4060,4055,4060,4055,232
|
|
20240419,122900,94866020,4055,4055,4055,4055,1
|
|
20240419,122800,94861965,4055,4055,4055,4055,1
|
|
20240419,122700,94857910,4055,4055,4055,4055,8
|
|
20240419,122600,94825470,4055,4055,4055,4055,0
|
|
20240419,122500,94825470,4055,4055,4055,4055,1
|
|
20240419,122400,94821415,4055,4055,4055,4055,2
|
|
20240419,122300,94813305,4055,4055,4055,4055,2
|
|
20240419,122200,94805195,4065,4065,4065,4065,0
|
|
20240419,122100,94805195,4065,4060,4065,4060,700
|
|
20240419,122000,91959995,4060,4060,4060,4060,595
|
|
20240419,121900,89544295,4060,4060,4060,4060,0
|
|
20240419,121800,89544295,4060,4105,4105,4060,277
|
|
20240419,121700,88418310,4115,4045,4115,4045,145
|
|
20240419,121600,87831100,4040,4040,4040,4040,0
|
|
20240419,121500,87831100,4040,4040,4040,4040,0
|
|
20240419,121400,87831100,4040,4040,4040,4040,0
|
|
20240419,121300,87831100,4040,4040,4040,4040,0
|
|
20240419,121200,87831100,4040,4040,4040,4040,4
|
|
20240419,121100,87814940,4035,4035,4035,4035,117
|
|
20240419,121000,87342845,4035,4030,4035,4030,24
|
|
20240419,120900,87246115,4035,4035,4035,4035,2
|
|
20240419,120800,87238045,4030,4030,4030,4030,0
|
|
20240419,120700,87238045,4030,4030,4030,4030,0
|
|
20240419,120600,87238045,4030,4030,4030,4030,18
|
|
20240419,120500,87165505,4035,4035,4035,4035,1
|
|
20240419,120400,87161470,4030,4030,4030,4030,0
|
|
20240419,120300,87161470,4030,4030,4030,4030,0
|
|
20240419,120200,87161470,4030,4030,4035,4030,159
|
|
20240419,120100,86520485,4025,4025,4025,4025,12
|
|
20240419,120000,86472185,4030,4030,4030,4030,1
|
|
20240419,115900,86468155,4030,4030,4030,4030,3
|
|
20240419,115800,86456065,4030,4030,4030,4030,1
|
|
20240419,115700,86452035,4025,4025,4025,4025,0
|
|
20240419,115600,86452035,4025,4025,4025,4025,0
|
|
20240419,115500,86452035,4025,4025,4025,4025,20
|
|
20240419,115400,86371535,4025,4025,4025,4025,30
|
|
20240419,115300,86250785,4025,4025,4025,4025,4
|
|
20240419,115200,86234685,4025,4020,4025,4020,67
|
|
20240419,115100,85965150,4015,4015,4015,4015,0
|
|
20240419,115000,85965150,4015,4015,4015,4015,0
|
|
20240419,114900,85965150,4015,4020,4020,4015,45
|
|
20240419,114800,85784275,4010,4010,4010,4010,0
|
|
20240419,114700,85784275,4010,4010,4010,4010,0
|
|
20240419,114600,85784275,4010,4010,4010,4010,0
|
|
20240419,114500,85784275,4010,4010,4010,4010,0
|
|
20240419,114400,85784275,4010,4010,4010,4010,0
|
|
20240419,114300,85784275,4010,4010,4010,4010,0
|
|
20240419,114200,85784275,4010,4010,4010,4010,0
|
|
20240419,114100,85784275,4010,4010,4010,4010,3
|
|
20240419,114000,85772245,4025,4020,4025,4020,36
|
|
20240419,113900,85627360,4015,4015,4015,4015,815
|
|
20240419,113800,82355135,4015,4015,4015,4015,719
|
|
20240419,113700,79468350,4015,4025,4025,4015,241
|
|
20240419,113600,78500685,4020,4020,4020,4020,30
|
|
20240419,113500,78380085,4020,4020,4020,4020,20
|
|
20240419,113400,78299685,4020,4020,4020,4020,12
|
|
20240419,113300,78251445,4010,4010,4010,4010,2
|
|
20240419,113200,78243425,4005,4005,4005,4005,0
|
|
20240419,113100,78243425,4005,4005,4005,4005,0
|
|
20240419,113000,78243425,4005,4025,4025,4005,1500
|
|
20240419,112900,72222815,4035,4035,4035,4035,0
|
|
20240419,112800,72222815,4035,4025,4035,4025,556
|
|
20240419,112700,69984785,4030,4025,4030,4025,686
|
|
20240419,112600,67223015,4025,4015,4025,4015,522
|
|
20240419,112500,65126025,4015,4015,4015,4015,45
|
|
20240419,112400,64945350,4020,4020,4020,4020,40
|
|
20240419,112300,64784550,4020,4020,4020,4020,0
|
|
20240419,112200,64784550,4020,4040,4040,4020,1223
|
|
20240419,112100,59861620,4045,4050,4050,4045,215
|
|
20240419,112000,58991380,4055,4055,4055,4055,0
|
|
20240419,111900,58991380,4055,4055,4055,4055,0
|
|
20240419,111800,58991380,4055,4050,4055,4050,118
|
|
20240419,111700,58513430,4050,4065,4065,4050,36
|
|
20240419,111600,58367605,4065,4065,4065,4065,0
|
|
20240419,111500,58367605,4065,4065,4065,4065,0
|
|
20240419,111400,58367605,4065,4065,4065,4065,0
|
|
20240419,111300,58367605,4065,4075,4075,4050,1245
|
|
20240419,111200,53302270,4070,4070,4070,4070,0
|
|
20240419,111100,53302270,4070,4070,4070,4070,0
|
|
20240419,111000,53302270,4070,4055,4070,4055,240
|
|
20240419,110900,52327780,4055,4055,4055,4055,0
|
|
20240419,110800,52327780,4055,4055,4055,4055,0
|
|
20240419,110700,52327780,4055,4060,4060,4055,295
|
|
20240419,110600,51131530,4070,4070,4070,4070,1
|
|
20240419,110500,51127460,4070,4070,4070,4070,10
|
|
20240419,110400,51086760,4060,4080,4080,4060,2489
|
|
20240419,110300,40960880,4080,4085,4085,4080,603
|
|
20240419,110200,38500230,4085,4085,4085,4085,3
|
|
20240419,110100,38487975,4085,4085,4085,4085,0
|
|
20240419,110000,38487975,4085,4085,4085,4085,18
|
|
20240419,105900,38414445,4085,4085,4085,4085,10
|
|
20240419,105800,38373595,4085,4085,4085,4085,3
|
|
20240419,105700,38361340,4085,4085,4085,4085,20
|
|
20240419,105600,38279640,4085,4085,4085,4085,0
|
|
20240419,105500,38279640,4085,4085,4085,4085,3
|
|
20240419,105400,38267385,4085,4085,4085,4085,18
|
|
20240419,105300,38193855,4085,4085,4085,4085,0
|
|
20240419,105200,38193855,4085,4085,4085,4085,21
|
|
20240419,105100,38108070,4085,4085,4085,4085,3
|
|
20240419,105000,38095815,4085,4085,4085,4085,18
|
|
20240419,104900,38022285,4085,4085,4085,4085,16
|
|
20240419,104800,37956925,4085,4085,4085,4085,68
|
|
20240419,104700,37679145,4090,4090,4090,4090,0
|
|
20240419,104600,37679145,4090,4090,4090,4090,2
|
|
20240419,104500,37670965,4090,4090,4090,4090,0
|
|
20240419,104400,37670965,4090,4090,4090,4090,0
|
|
20240419,104300,37670965,4090,4090,4090,4090,0
|
|
20240419,104200,37670965,4090,4090,4090,4090,143
|
|
20240419,104100,37086095,4090,4080,4090,4080,430
|
|
20240419,104000,35329610,4080,4090,4090,4080,390
|
|
20240419,103900,33735975,4090,4090,4090,4090,105
|
|
20240419,103800,33306525,4095,4095,4095,4095,232
|
|
20240419,103700,32356485,4100,4100,4100,4100,0
|
|
20240419,103600,32356485,4100,4100,4100,4100,401
|
|
20240419,103500,30712385,4100,4100,4100,4100,101
|
|
20240419,103400,30298285,4095,4095,4095,4095,0
|
|
20240419,103300,30298285,4095,4095,4095,4095,141
|
|
20240419,103200,29720890,4090,4090,4090,4090,0
|
|
20240419,103100,29720890,4090,4090,4090,4090,121
|
|
20240419,103000,29226000,4100,4095,4100,4095,100
|
|
20240419,102900,28816290,4095,4095,4095,4095,100
|
|
20240419,102800,28406790,4090,4105,4105,4090,1877
|
|
20240419,102700,20712415,4105,4110,4110,4105,104
|
|
20240419,102600,20284995,4110,4110,4110,4110,0
|
|
20240419,102500,20284995,4110,4110,4110,4110,0
|
|
20240419,102400,20284995,4110,4110,4110,4110,36
|
|
20240419,102300,20137035,4110,4110,4110,4110,91
|
|
20240419,102200,19763025,4110,4110,4110,4110,154
|
|
20240419,102100,19130085,4100,4110,4110,4100,110
|
|
20240419,102000,18678085,4100,4105,4105,4100,1171
|
|
20240419,101900,13872060,4105,4115,4115,4105,1373
|
|
20240419,101800,8228500,4125,4125,4125,4125,1
|
|
20240419,101700,8224375,4115,4120,4120,4115,82
|
|
20240419,101600,7886790,4115,4115,4115,4115,3
|
|
20240419,101500,7874445,4120,4120,4120,4120,1
|
|
20240419,101400,7870325,4125,4125,4125,4125,1
|
|
20240419,101300,7866200,4115,4115,4115,4115,0
|
|
20240419,101200,7866200,4115,4115,4115,4115,3
|
|
20240419,101100,7853855,4115,4115,4115,4115,0
|
|
20240419,101000,7853855,4115,4115,4115,4115,0
|
|
20240419,100900,7853855,4115,4115,4115,4115,3
|
|
20240419,100800,7841510,4125,4120,4125,4115,94
|
|
20240419,100700,7454310,4120,4120,4120,4120,0
|
|
20240419,100600,7454310,4120,4120,4120,4120,3
|
|
20240419,100500,7441950,4125,4125,4125,4125,0
|
|
20240419,100400,7441950,4125,4120,4125,4120,5
|
|
20240419,100300,7421340,4115,4115,4115,4115,0
|
|
20240419,100200,7421340,4115,4115,4115,4115,0
|
|
20240419,100100,7421340,4115,4115,4115,4115,3
|
|
20240419,100000,7408995,4125,4125,4125,4125,4
|
|
20240419,095900,7392495,4110,4110,4110,4110,3
|
|
20240419,095800,7380165,4125,4125,4125,4125,4
|
|
20240419,095700,7363665,4125,4125,4125,4125,0
|
|
20240419,095600,7363665,4125,4115,4125,4115,149
|
|
20240419,095500,6749555,4115,4115,4115,4115,18
|
|
20240419,095400,6675485,4110,4110,4110,4110,3
|
|
20240419,095300,6663155,4110,4110,4110,4110,0
|
|
20240419,095200,6663155,4110,4110,4110,4110,0
|
|
20240419,095100,6663155,4110,4115,4115,4110,72
|
|
20240419,095000,6367180,4110,4110,4110,4110,79
|
|
20240419,094900,6042490,4110,4115,4115,4110,14
|
|
20240419,094800,5984945,4110,4110,4110,4110,3
|
|
20240419,094700,5972615,4110,4110,4110,4110,0
|
|
20240419,094600,5972615,4110,4110,4110,4110,0
|
|
20240419,094500,5972615,4110,4110,4110,4110,0
|
|
20240419,094400,5972615,4110,4110,4110,4110,3
|
|
20240419,094300,5960285,4115,4115,4115,4115,0
|
|
20240419,094200,5960285,4115,4115,4115,4115,0
|
|
20240419,094100,5960285,4115,4110,4115,4110,5
|
|
20240419,094000,5939725,4110,4110,4110,4110,0
|
|
20240419,093900,5939725,4110,4110,4110,4110,3
|
|
20240419,093800,5927395,4110,4110,4110,4110,0
|
|
20240419,093700,5927395,4110,4115,4115,4110,103
|
|
20240419,093600,5503565,4110,4115,4115,4110,186
|
|
20240419,093500,4738480,4115,4115,4115,4115,0
|
|
20240419,093400,4738480,4115,4115,4115,4115,0
|
|
20240419,093300,4738480,4115,4115,4115,4115,0
|
|
20240419,093200,4738480,4115,4120,4120,4115,13
|
|
20240419,093100,4684935,4115,4115,4115,4115,0
|
|
20240419,093000,4684935,4115,4115,4115,4115,0
|
|
20240419,092900,4684935,4115,4115,4115,4115,0
|
|
20240419,092800,4684935,4115,4115,4115,4115,31
|
|
20240419,092700,4557370,4120,4125,4125,4120,11
|
|
20240419,092600,4512025,4125,4125,4125,4125,1
|
|
20240419,092500,4507900,4130,4130,4130,4130,0
|
|
20240419,092400,4507900,4130,4130,4130,4130,0
|
|
20240419,092300,4507900,4130,4130,4130,4130,0
|
|
20240419,092200,4507900,4130,4130,4130,4130,26
|
|
20240419,092100,4400520,4140,4140,4140,4140,0
|
|
20240419,092000,4400520,4140,4140,4140,4140,0
|
|
20240419,091900,4400520,4140,4140,4140,4140,0
|
|
20240419,091800,4400520,4140,4140,4140,4140,0
|
|
20240419,091700,4400520,4140,4140,4140,4140,0
|
|
20240419,091600,4400520,4140,4140,4140,4140,0
|
|
20240419,091500,4400520,4140,4140,4140,4140,0
|
|
20240419,091400,4400520,4140,4140,4140,4140,0
|
|
20240419,091300,4400520,4140,4140,4140,4140,0
|
|
20240419,091200,4400520,4140,4140,4140,4140,0
|
|
20240419,091100,4400520,4140,4140,4140,4140,0
|
|
20240419,091000,4400520,4140,4140,4140,4110,585
|
|
20240419,090900,1988095,4140,4140,4140,4140,40
|
|
20240419,090800,1822495,4140,4140,4140,4140,0
|
|
20240419,090700,1822495,4140,4140,4140,4140,2
|
|
20240419,090600,1814215,4140,4140,4140,4140,0
|
|
20240419,090500,1814215,4140,4140,4140,4140,1
|
|
20240419,090400,1810075,4150,4150,4150,4150,0
|
|
20240419,090300,1810075,4150,4150,4150,4150,0
|
|
20240419,090200,1810075,4150,4150,4150,4150,0
|
|
20240419,090100,1810075,4150,4150,4150,4150,10
|
|
20240419,090000,1768575,4150,4100,4150,4100,431
|