677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240419,201400,133101775,3155,3155,3155,3155,723
|
|
20240419,201300,133101775,3155,3155,3155,3155,0
|
|
20240419,201200,133101775,3155,3155,3155,3155,0
|
|
20240419,201100,133101775,3155,3155,3155,3155,0
|
|
20240419,201000,133101775,3155,3155,3155,3155,0
|
|
20240419,200900,133101775,3155,3155,3155,3155,0
|
|
20240419,200800,133101775,3155,3155,3155,3155,0
|
|
20240419,200700,133101775,3155,3155,3155,3155,0
|
|
20240419,200600,133101775,3155,3155,3155,3155,0
|
|
20240419,200500,133101775,3155,3155,3155,3155,0
|
|
20240419,200400,133101775,3155,3155,3155,3155,0
|
|
20240419,200300,133101775,3155,3155,3155,3155,0
|
|
20240419,200200,133101775,3155,3155,3155,3155,0
|
|
20240419,200100,133101775,3155,3155,3155,3155,0
|
|
20240419,200000,133101775,3155,3155,3155,3155,0
|
|
20240419,195900,133101775,3155,3155,3155,3155,0
|
|
20240419,195800,133101775,3155,3155,3155,3155,0
|
|
20240419,195700,133101775,3155,3155,3155,3155,0
|
|
20240419,195600,133101775,3155,3155,3155,3155,0
|
|
20240419,195500,133101775,3155,3155,3155,3155,0
|
|
20240419,195400,133101775,3155,3155,3155,3155,0
|
|
20240419,195300,133101775,3155,3155,3155,3155,0
|
|
20240419,195200,133101775,3155,3155,3155,3155,0
|
|
20240419,195100,133101775,3155,3155,3155,3155,0
|
|
20240419,195000,133101775,3155,3155,3155,3155,0
|
|
20240419,194900,133101775,3155,3155,3155,3155,0
|
|
20240419,194800,133101775,3155,3155,3155,3155,0
|
|
20240419,194700,133101775,3155,3155,3155,3155,0
|
|
20240419,194600,133101775,3155,3155,3155,3155,0
|
|
20240419,194500,133101775,3155,3155,3155,3155,0
|
|
20240419,194400,133101775,3155,3155,3155,3155,723
|
|
20240419,194300,133101775,3155,3155,3155,3155,0
|
|
20240419,194200,133101775,3155,3155,3155,3155,0
|
|
20240419,194100,133101775,3155,3155,3155,3155,0
|
|
20240419,194000,133101775,3155,3155,3155,3155,0
|
|
20240419,193900,133101775,3155,3155,3155,3155,0
|
|
20240419,193800,133101775,3155,3155,3155,3155,0
|
|
20240419,193700,133101775,3155,3155,3155,3155,0
|
|
20240419,193600,133101775,3155,3155,3155,3155,0
|
|
20240419,193500,133101775,3155,3155,3155,3155,0
|
|
20240419,193400,133101775,3155,3155,3155,3155,0
|
|
20240419,193300,133101775,3155,3155,3155,3155,0
|
|
20240419,193200,133101775,3155,3155,3155,3155,0
|
|
20240419,193100,133101775,3155,3155,3155,3155,0
|
|
20240419,193000,133101775,3155,3155,3155,3155,0
|
|
20240419,192900,133101775,3155,3155,3155,3155,0
|
|
20240419,192800,133101775,3155,3155,3155,3155,0
|
|
20240419,192700,133101775,3155,3155,3155,3155,0
|
|
20240419,192600,133101775,3155,3155,3155,3155,0
|
|
20240419,192500,133101775,3155,3155,3155,3155,0
|
|
20240419,192400,133101775,3155,3155,3155,3155,0
|
|
20240419,192300,133101775,3155,3155,3155,3155,0
|
|
20240419,192200,133101775,3155,3155,3155,3155,0
|
|
20240419,192100,133101775,3155,3155,3155,3155,0
|
|
20240419,192000,133101775,3155,3155,3155,3155,0
|
|
20240419,191900,133101775,3155,3155,3155,3155,0
|
|
20240419,191800,133101775,3155,3155,3155,3155,0
|
|
20240419,191700,133101775,3155,3155,3155,3155,0
|
|
20240419,191600,133101775,3155,3155,3155,3155,0
|
|
20240419,191500,133101775,3155,3155,3155,3155,0
|
|
20240419,191400,133101775,3155,3155,3155,3155,723
|
|
20240419,191300,133101775,3155,3155,3155,3155,0
|
|
20240419,191200,133101775,3155,3155,3155,3155,0
|
|
20240419,191100,133101775,3155,3155,3155,3155,0
|
|
20240419,191000,133101775,3155,3155,3155,3155,0
|
|
20240419,190900,133101775,3155,3155,3155,3155,0
|
|
20240419,190800,133101775,3155,3155,3155,3155,0
|
|
20240419,190700,133101775,3155,3155,3155,3155,0
|
|
20240419,190600,133101775,3155,3155,3155,3155,0
|
|
20240419,190500,133101775,3155,3155,3155,3155,0
|
|
20240419,190400,133101775,3155,3155,3155,3155,0
|
|
20240419,190300,133101775,3155,3155,3155,3155,0
|
|
20240419,190200,133101775,3155,3155,3155,3155,0
|
|
20240419,190100,133101775,3155,3155,3155,3155,0
|
|
20240419,190000,133101775,3155,3155,3155,3155,0
|
|
20240419,185900,133101775,3155,3155,3155,3155,0
|
|
20240419,185800,133101775,3155,3155,3155,3155,0
|
|
20240419,185700,133101775,3155,3155,3155,3155,0
|
|
20240419,185600,133101775,3155,3155,3155,3155,0
|
|
20240419,185500,133101775,3155,3155,3155,3155,0
|
|
20240419,185400,133101775,3155,3155,3155,3155,0
|
|
20240419,185300,133101775,3155,3155,3155,3155,0
|
|
20240419,185200,133101775,3155,3155,3155,3155,0
|
|
20240419,185100,133101775,3155,3155,3155,3155,0
|
|
20240419,185000,133101775,3155,3155,3155,3155,0
|
|
20240419,184900,133101775,3155,3155,3155,3155,0
|
|
20240419,184800,133101775,3155,3155,3155,3155,0
|
|
20240419,184700,133101775,3155,3155,3155,3155,0
|
|
20240419,184600,133101775,3155,3155,3155,3155,0
|
|
20240419,184500,133101775,3155,3155,3155,3155,0
|
|
20240419,184400,133101775,3155,3155,3155,3155,723
|
|
20240419,184300,133101775,3155,3155,3155,3155,0
|
|
20240419,184200,133101775,3155,3155,3155,3155,0
|
|
20240419,184100,133101775,3155,3155,3155,3155,0
|
|
20240419,184000,133101775,3155,3155,3155,3155,0
|
|
20240419,183900,133101775,3155,3155,3155,3155,0
|
|
20240419,183800,133101775,3155,3155,3155,3155,0
|
|
20240419,183700,133101775,3155,3155,3155,3155,0
|
|
20240419,183600,133101775,3155,3155,3155,3155,0
|
|
20240419,183500,133101775,3155,3155,3155,3155,0
|
|
20240419,183400,133101775,3155,3155,3155,3155,0
|
|
20240419,183300,133101775,3155,3155,3155,3155,0
|
|
20240419,183200,133101775,3155,3155,3155,3155,0
|
|
20240419,183100,133101775,3155,3155,3155,3155,0
|
|
20240419,183000,133101775,3155,3155,3155,3155,0
|
|
20240419,182900,133101775,3155,3155,3155,3155,0
|
|
20240419,182800,133101775,3155,3155,3155,3155,0
|
|
20240419,182700,133101775,3155,3155,3155,3155,0
|
|
20240419,182600,133101775,3155,3155,3155,3155,0
|
|
20240419,182500,133101775,3155,3155,3155,3155,0
|
|
20240419,182400,133101775,3155,3155,3155,3155,0
|
|
20240419,182300,133101775,3155,3155,3155,3155,0
|
|
20240419,182200,133101775,3155,3155,3155,3155,0
|
|
20240419,182100,133101775,3155,3155,3155,3155,0
|
|
20240419,182000,133101775,3155,3155,3155,3155,0
|
|
20240419,181900,133101775,3155,3155,3155,3155,0
|
|
20240419,181800,133101775,3155,3155,3155,3155,0
|
|
20240419,181700,133101775,3155,3155,3155,3155,0
|
|
20240419,181600,133101775,3155,3155,3155,3155,0
|
|
20240419,181500,133101775,3155,3155,3155,3155,0
|
|
20240419,181400,133101775,3155,3155,3155,3155,723
|
|
20240419,181300,133101775,3155,3155,3155,3155,0
|
|
20240419,181200,133101775,3155,3155,3155,3155,0
|
|
20240419,181100,133101775,3155,3155,3155,3155,0
|
|
20240419,181000,133101775,3155,3155,3155,3155,0
|
|
20240419,180900,133101775,3155,3155,3155,3155,0
|
|
20240419,180800,133101775,3155,3155,3155,3155,0
|
|
20240419,180700,133101775,3155,3155,3155,3155,0
|
|
20240419,180600,133101775,3155,3155,3155,3155,0
|
|
20240419,180500,133101775,3155,3155,3155,3155,0
|
|
20240419,180400,133101775,3155,3155,3155,3155,0
|
|
20240419,180300,133101775,3155,3155,3155,3155,0
|
|
20240419,180200,133101775,3155,3155,3155,3155,0
|
|
20240419,180100,133101775,3155,3155,3155,3155,0
|
|
20240419,180000,133101775,3155,3155,3155,3155,0
|
|
20240419,175900,133101775,3155,3155,3155,3155,0
|
|
20240419,175800,133101775,3155,3155,3155,3155,0
|
|
20240419,175700,133101775,3155,3155,3155,3155,0
|
|
20240419,175600,133101775,3155,3155,3155,3155,0
|
|
20240419,175500,133101775,3155,3155,3155,3155,0
|
|
20240419,175400,133101775,3155,3155,3155,3155,0
|
|
20240419,175300,133101775,3155,3155,3155,3155,0
|
|
20240419,175200,133101775,3155,3155,3155,3155,0
|
|
20240419,175100,133101775,3155,3155,3155,3155,0
|
|
20240419,175000,133101775,3155,3155,3155,3155,0
|
|
20240419,174900,133101775,3155,3155,3155,3155,0
|
|
20240419,174800,133101775,3155,3155,3155,3155,0
|
|
20240419,174700,133101775,3155,3155,3155,3155,0
|
|
20240419,174600,133101775,3155,3155,3155,3155,0
|
|
20240419,174500,133101775,3155,3155,3155,3155,0
|
|
20240419,174400,133101775,3155,3155,3155,3155,723
|
|
20240419,174300,133101775,3155,3155,3155,3155,0
|
|
20240419,174200,133101775,3155,3155,3155,3155,0
|
|
20240419,174100,133101775,3155,3155,3155,3155,0
|
|
20240419,174000,133101775,3155,3155,3155,3155,0
|
|
20240419,173900,133101775,3155,3155,3155,3155,0
|
|
20240419,173800,133101775,3155,3155,3155,3155,0
|
|
20240419,173700,133101775,3155,3155,3155,3155,0
|
|
20240419,173600,133101775,3155,3155,3155,3155,0
|
|
20240419,173500,133101775,3155,3155,3155,3155,0
|
|
20240419,173400,133101775,3155,3155,3155,3155,0
|
|
20240419,173300,133101775,3155,3155,3155,3155,0
|
|
20240419,173200,133101775,3155,3155,3155,3155,0
|
|
20240419,173100,133101775,3155,3155,3155,3155,0
|
|
20240419,173000,133101775,3155,3155,3155,3155,0
|
|
20240419,172900,133101775,3155,3155,3155,3155,0
|
|
20240419,172800,133101775,3155,3155,3155,3155,0
|
|
20240419,172700,133101775,3155,3155,3155,3155,0
|
|
20240419,172600,133101775,3155,3155,3155,3155,0
|
|
20240419,172500,133101775,3155,3155,3155,3155,0
|
|
20240419,172400,133101775,3155,3155,3155,3155,0
|
|
20240419,172300,133101775,3155,3155,3155,3155,0
|
|
20240419,172200,133101775,3155,3155,3155,3155,0
|
|
20240419,172100,133101775,3155,3155,3155,3155,0
|
|
20240419,172000,133101775,3155,3155,3155,3155,0
|
|
20240419,171900,133101775,3155,3155,3155,3155,0
|
|
20240419,171800,133101775,3155,3155,3155,3155,0
|
|
20240419,171700,133101775,3155,3155,3155,3155,0
|
|
20240419,171600,133101775,3155,3155,3155,3155,0
|
|
20240419,171500,133101775,3155,3155,3155,3155,0
|
|
20240419,171400,133101775,3155,3155,3155,3155,723
|
|
20240419,171300,133101775,3155,3155,3155,3155,0
|
|
20240419,171200,133101775,3155,3155,3155,3155,0
|
|
20240419,171100,133101775,3155,3155,3155,3155,0
|
|
20240419,171000,133101775,3155,3155,3155,3155,0
|
|
20240419,170900,133101775,3155,3155,3155,3155,0
|
|
20240419,170800,133101775,3155,3155,3155,3155,0
|
|
20240419,170700,133101775,3155,3155,3155,3155,0
|
|
20240419,170600,133101775,3155,3155,3155,3155,0
|
|
20240419,170500,133101775,3155,3155,3155,3155,0
|
|
20240419,170400,133101775,3155,3155,3155,3155,0
|
|
20240419,170300,133101775,3155,3155,3155,3155,0
|
|
20240419,170200,133101775,3155,3155,3155,3155,0
|
|
20240419,170100,133101775,3155,3155,3155,3155,0
|
|
20240419,170000,133101775,3155,3155,3155,3155,0
|
|
20240419,165900,133101775,3155,3155,3155,3155,0
|
|
20240419,165800,133101775,3155,3155,3155,3155,0
|
|
20240419,165700,133101775,3155,3155,3155,3155,0
|
|
20240419,165600,133101775,3155,3155,3155,3155,0
|
|
20240419,165500,133101775,3155,3155,3155,3155,0
|
|
20240419,165400,133101775,3155,3155,3155,3155,0
|
|
20240419,165300,133101775,3155,3155,3155,3155,0
|
|
20240419,165200,133101775,3155,3155,3155,3155,0
|
|
20240419,165100,133101775,3155,3155,3155,3155,0
|
|
20240419,165000,133101775,3155,3155,3155,3155,0
|
|
20240419,164900,133101775,3155,3155,3155,3155,0
|
|
20240419,164800,133101775,3155,3155,3155,3155,0
|
|
20240419,164700,133101775,3155,3155,3155,3155,0
|
|
20240419,164600,133101775,3155,3155,3155,3155,0
|
|
20240419,164500,133101775,3155,3155,3155,3155,0
|
|
20240419,164400,133101775,3155,3155,3155,3155,723
|
|
20240419,164300,133101775,3155,3155,3155,3155,0
|
|
20240419,164200,133101775,3155,3155,3155,3155,0
|
|
20240419,164100,133101775,3155,3155,3155,3155,0
|
|
20240419,164000,133101775,3155,3155,3155,3155,0
|
|
20240419,163900,133101775,3155,3155,3155,3155,0
|
|
20240419,163800,133101775,3155,3155,3155,3155,0
|
|
20240419,163700,133101775,3155,3155,3155,3155,0
|
|
20240419,163600,133101775,3155,3155,3155,3155,0
|
|
20240419,163500,133101775,3155,3155,3155,3155,0
|
|
20240419,163400,133101775,3155,3155,3155,3155,0
|
|
20240419,163300,133101775,3155,3155,3155,3155,0
|
|
20240419,163200,133101775,3155,3155,3155,3155,0
|
|
20240419,163100,133101775,3155,3155,3155,3155,0
|
|
20240419,163000,133101775,3155,3155,3155,3155,0
|
|
20240419,162900,133101775,3155,3155,3155,3155,0
|
|
20240419,162800,133101775,3155,3155,3155,3155,0
|
|
20240419,162700,133101775,3155,3155,3155,3155,0
|
|
20240419,162600,133101775,3155,3155,3155,3155,0
|
|
20240419,162500,133101775,3155,3155,3155,3155,0
|
|
20240419,162400,133101775,3155,3155,3155,3155,0
|
|
20240419,162300,133101775,3155,3155,3155,3155,0
|
|
20240419,162200,133101775,3155,3155,3155,3155,0
|
|
20240419,162100,133101775,3155,3155,3155,3155,0
|
|
20240419,162000,133101775,3155,3155,3155,3155,0
|
|
20240419,161900,133101775,3155,3155,3155,3155,0
|
|
20240419,161800,133101775,3155,3155,3155,3155,0
|
|
20240419,161700,133101775,3155,3155,3155,3155,0
|
|
20240419,161600,133101775,3155,3155,3155,3155,0
|
|
20240419,161500,133101775,3155,3155,3155,3155,0
|
|
20240419,161400,133101775,3155,3155,3155,3155,723
|
|
20240419,161300,133101775,3155,3155,3155,3155,0
|
|
20240419,161200,133101775,3155,3155,3155,3155,0
|
|
20240419,161100,133101775,3155,3155,3155,3155,0
|
|
20240419,161000,133101775,3155,3155,3155,3155,0
|
|
20240419,160900,133101775,3155,3155,3155,3155,0
|
|
20240419,160800,133101775,3155,3155,3155,3155,0
|
|
20240419,160700,133101775,3155,3155,3155,3155,0
|
|
20240419,160600,133101775,3155,3155,3155,3155,0
|
|
20240419,160500,133101775,3155,3155,3155,3155,0
|
|
20240419,160400,133101775,3155,3155,3155,3155,0
|
|
20240419,160300,133101775,3155,3155,3155,3155,0
|
|
20240419,160200,133101775,3155,3155,3155,3155,0
|
|
20240419,160100,133101775,3155,3155,3155,3155,0
|
|
20240419,160000,133101775,3155,3155,3155,3155,0
|
|
20240419,155900,133101775,3155,3155,3155,3155,0
|
|
20240419,155800,133101775,3155,3155,3155,3155,0
|
|
20240419,155700,133101775,3155,3155,3155,3155,0
|
|
20240419,155600,133101775,3155,3155,3155,3155,0
|
|
20240419,155500,133101775,3155,3155,3155,3155,0
|
|
20240419,155400,133101775,3155,3155,3155,3155,0
|
|
20240419,155300,133101775,3155,3155,3155,3155,0
|
|
20240419,155200,133101775,3155,3155,3155,3155,0
|
|
20240419,155100,133101775,3155,3155,3155,3155,0
|
|
20240419,155000,133101775,3155,3155,3155,3155,0
|
|
20240419,154900,133101775,3155,3155,3155,3155,0
|
|
20240419,154800,133101775,3155,3155,3155,3155,0
|
|
20240419,154700,133101775,3155,3155,3155,3155,0
|
|
20240419,154600,133101775,3155,3155,3155,3155,0
|
|
20240419,154500,133101775,3155,3155,3155,3155,0
|
|
20240419,154400,133101775,3155,3155,3155,3155,723
|
|
20240419,154300,133101775,3155,3155,3155,3155,0
|
|
20240419,154200,133101775,3155,3155,3155,3155,0
|
|
20240419,154100,133101775,3155,3155,3155,3155,0
|
|
20240419,154000,133101775,3155,3155,3155,3155,0
|
|
20240419,153900,133101775,3155,3155,3155,3155,0
|
|
20240419,153800,133101775,3155,3155,3155,3155,0
|
|
20240419,153700,133101775,3155,3155,3155,3155,0
|
|
20240419,153600,133101775,3155,3155,3155,3155,0
|
|
20240419,153500,133101775,3155,3155,3155,3155,0
|
|
20240419,153400,133101775,3155,3155,3155,3155,0
|
|
20240419,153300,133101775,3155,3155,3155,3155,0
|
|
20240419,153200,133101775,3155,3155,3155,3155,0
|
|
20240419,153100,133101775,3155,3155,3155,3155,0
|
|
20240419,153000,133101775,3155,3155,3155,3155,723
|
|
20240419,152900,130820710,3150,3150,3150,3150,0
|
|
20240419,152800,130820710,3150,3150,3150,3150,0
|
|
20240419,152700,130820710,3150,3150,3150,3150,0
|
|
20240419,152600,130820710,3150,3150,3150,3150,0
|
|
20240419,152500,130820710,3150,3150,3150,3150,0
|
|
20240419,152400,130820710,3150,3150,3150,3150,0
|
|
20240419,152300,130820710,3150,3150,3150,3150,0
|
|
20240419,152200,130820710,3150,3150,3150,3150,0
|
|
20240419,152100,130820710,3150,3150,3150,3150,0
|
|
20240419,152000,130820710,3150,3150,3150,3150,0
|
|
20240419,151900,130820710,3150,3150,3150,3150,0
|
|
20240419,151800,130820710,3150,3145,3150,3145,117
|
|
20240419,151700,130452735,3145,3145,3145,3145,0
|
|
20240419,151600,130452735,3145,3145,3145,3145,0
|
|
20240419,151500,130452735,3145,3145,3145,3145,86
|
|
20240419,151400,130182265,3140,3140,3140,3140,0
|
|
20240419,151300,130182265,3140,3140,3140,3140,174
|
|
20240419,151200,129635905,3145,3145,3145,3145,415
|
|
20240419,151100,128330730,3140,3140,3140,3140,127
|
|
20240419,151000,127931950,3140,3140,3140,3140,0
|
|
20240419,150900,127931950,3140,3140,3140,3140,0
|
|
20240419,150800,127931950,3140,3140,3140,3140,0
|
|
20240419,150700,127931950,3140,3140,3140,3140,107
|
|
20240419,150600,127595970,3145,3145,3145,3145,0
|
|
20240419,150500,127595970,3145,3145,3145,3145,0
|
|
20240419,150400,127595970,3145,3145,3145,3145,0
|
|
20240419,150300,127595970,3145,3145,3145,3145,0
|
|
20240419,150200,127595970,3145,3145,3145,3145,0
|
|
20240419,150100,127595970,3145,3145,3145,3145,1
|
|
20240419,150000,127592825,3135,3135,3135,3135,0
|
|
20240419,145900,127592825,3135,3135,3135,3135,0
|
|
20240419,145800,127592825,3135,3135,3135,3135,0
|
|
20240419,145700,127592825,3135,3135,3135,3135,102
|
|
20240419,145600,127273055,3135,3135,3135,3135,0
|
|
20240419,145500,127273055,3135,3135,3135,3135,0
|
|
20240419,145400,127273055,3135,3135,3135,3135,0
|
|
20240419,145300,127273055,3135,3135,3135,3135,1000
|
|
20240419,145200,124138055,3135,3140,3140,3135,283
|
|
20240419,145100,123249805,3140,3140,3145,3140,346
|
|
20240419,145000,122163220,3145,3145,3145,3145,0
|
|
20240419,144900,122163220,3145,3145,3145,3145,0
|
|
20240419,144800,122163220,3145,3145,3145,3145,12
|
|
20240419,144700,122125480,3140,3140,3140,3140,0
|
|
20240419,144600,122125480,3140,3140,3140,3140,374
|
|
20240419,144500,120951120,3145,3145,3145,3145,0
|
|
20240419,144400,120951120,3145,3145,3145,3145,25
|
|
20240419,144300,120872495,3145,3145,3145,3145,0
|
|
20240419,144200,120872495,3145,3145,3145,3145,0
|
|
20240419,144100,120872495,3145,3145,3145,3145,0
|
|
20240419,144000,120872495,3145,3145,3145,3145,41
|
|
20240419,143900,120743550,3140,3140,3140,3140,0
|
|
20240419,143800,120743550,3140,3140,3140,3140,0
|
|
20240419,143700,120743550,3140,3140,3140,3140,17
|
|
20240419,143600,120690170,3140,3140,3140,3140,147
|
|
20240419,143500,120228590,3145,3145,3145,3145,0
|
|
20240419,143400,120228590,3145,3145,3145,3145,29
|
|
20240419,143300,120137385,3145,3145,3145,3145,23
|
|
20240419,143200,120065050,3145,3145,3145,3145,0
|
|
20240419,143100,120065050,3145,3145,3145,3145,12
|
|
20240419,143000,120027310,3140,3140,3140,3140,0
|
|
20240419,142900,120027310,3140,3140,3140,3140,0
|
|
20240419,142800,120027310,3140,3140,3140,3140,947
|
|
20240419,142700,117053730,3140,3140,3140,3140,1049
|
|
20240419,142600,113759870,3145,3145,3145,3145,4
|
|
20240419,142500,113747290,3145,3145,3145,3145,0
|
|
20240419,142400,113747290,3145,3145,3145,3145,0
|
|
20240419,142300,113747290,3145,3145,3145,3145,0
|
|
20240419,142200,113747290,3145,3145,3145,3145,0
|
|
20240419,142100,113747290,3145,3145,3145,3145,0
|
|
20240419,142000,113747290,3145,3145,3145,3145,41
|
|
20240419,141900,113618345,3140,3140,3140,3140,0
|
|
20240419,141800,113618345,3140,3140,3140,3140,1050
|
|
20240419,141700,110321345,3140,3140,3140,3140,29
|
|
20240419,141600,110230285,3140,3140,3140,3140,0
|
|
20240419,141500,110230285,3140,3140,3140,3140,10
|
|
20240419,141400,110198885,3140,3135,3140,3135,115
|
|
20240419,141300,109838300,3140,3140,3140,3140,0
|
|
20240419,141200,109838300,3140,3140,3140,3140,0
|
|
20240419,141100,109838300,3140,3140,3140,3140,3
|
|
20240419,141000,109828880,3140,3140,3140,3140,0
|
|
20240419,140900,109828880,3140,3140,3140,3140,100
|
|
20240419,140800,109514880,3140,3140,3140,3140,0
|
|
20240419,140700,109514880,3140,3140,3140,3140,0
|
|
20240419,140600,109514880,3140,3140,3140,3140,5
|
|
20240419,140500,109499180,3140,3140,3140,3140,8
|
|
20240419,140400,109474060,3140,3140,3140,3140,0
|
|
20240419,140300,109474060,3140,3140,3140,3140,0
|
|
20240419,140200,109474060,3140,3140,3140,3140,0
|
|
20240419,140100,109474060,3140,3140,3140,3140,184
|
|
20240419,140000,108896300,3140,3145,3145,3140,85
|
|
20240419,135900,108629050,3145,3145,3145,3145,116
|
|
20240419,135800,108264230,3145,3145,3145,3145,0
|
|
20240419,135700,108264230,3145,3145,3145,3145,12
|
|
20240419,135600,108226490,3145,3145,3145,3145,0
|
|
20240419,135500,108226490,3145,3145,3145,3145,0
|
|
20240419,135400,108226490,3145,3145,3145,3145,1
|
|
20240419,135300,108223345,3145,3145,3145,3145,2
|
|
20240419,135200,108217055,3150,3150,3150,3150,103
|
|
20240419,135100,107892605,3155,3155,3155,3155,0
|
|
20240419,135000,107892605,3155,3155,3155,3155,12
|
|
20240419,134900,107854745,3155,3155,3155,3155,2
|
|
20240419,134800,107848435,3155,3155,3155,3155,362
|
|
20240419,134700,106706325,3155,3155,3155,3155,10
|
|
20240419,134600,106674775,3140,3140,3140,3140,2276
|
|
20240419,134500,99528135,3135,3135,3135,3135,10
|
|
20240419,134400,99496785,3140,3140,3140,3140,0
|
|
20240419,134300,99496785,3140,3140,3140,3140,29
|
|
20240419,134200,99405725,3130,3135,3135,3130,202
|
|
20240419,134100,98772805,3135,3135,3135,3135,26
|
|
20240419,134000,98691295,3130,3140,3140,3130,93
|
|
20240419,133900,98399675,3130,3130,3130,3130,0
|
|
20240419,133800,98399675,3130,3135,3135,3130,324
|
|
20240419,133700,97385365,3140,3140,3140,3140,0
|
|
20240419,133600,97385365,3140,3140,3140,3140,75
|
|
20240419,133500,97149865,3140,3140,3140,3140,10
|
|
20240419,133400,97118465,3135,3135,3135,3135,0
|
|
20240419,133300,97118465,3135,3135,3135,3135,0
|
|
20240419,133200,97118465,3135,3140,3140,3135,161
|
|
20240419,133100,96613090,3140,3140,3140,3140,108
|
|
20240419,133000,96273970,3140,3140,3140,3140,0
|
|
20240419,132900,96273970,3140,3140,3140,3140,428
|
|
20240419,132800,94930050,3140,3145,3145,3140,24
|
|
20240419,132700,94854665,3140,3140,3140,3140,7
|
|
20240419,132600,94832685,3140,3155,3155,3140,31
|
|
20240419,132500,94734910,3155,3155,3155,3155,0
|
|
20240419,132400,94734910,3155,3155,3155,3155,0
|
|
20240419,132300,94734910,3155,3150,3155,3150,12
|
|
20240419,132200,94697065,3140,3140,3140,3140,435
|
|
20240419,132100,93331165,3140,3140,3140,3140,2
|
|
20240419,132000,93324885,3150,3145,3150,3145,177
|
|
20240419,131900,92767725,3140,3140,3140,3140,1
|
|
20240419,131800,92764585,3140,3140,3140,3140,1
|
|
20240419,131700,92761445,3145,3145,3145,3145,0
|
|
20240419,131600,92761445,3145,3145,3145,3145,0
|
|
20240419,131500,92761445,3145,3145,3145,3145,8
|
|
20240419,131400,92736285,3145,3145,3145,3145,0
|
|
20240419,131300,92736285,3145,3145,3145,3145,55
|
|
20240419,131200,92563310,3140,3140,3140,3140,157
|
|
20240419,131100,92070330,3145,3145,3145,3145,0
|
|
20240419,131000,92070330,3145,3145,3145,3145,0
|
|
20240419,130900,92070330,3145,3145,3145,3145,29
|
|
20240419,130800,91979125,3145,3145,3145,3145,0
|
|
20240419,130700,91979125,3145,3145,3145,3145,18
|
|
20240419,130600,91922515,3145,3145,3145,3145,12
|
|
20240419,130500,91884775,3140,3140,3140,3140,0
|
|
20240419,130400,91884775,3140,3140,3140,3140,0
|
|
20240419,130300,91884775,3140,3140,3140,3140,0
|
|
20240419,130200,91884775,3140,3140,3140,3140,95
|
|
20240419,130100,91586475,3140,3140,3140,3140,0
|
|
20240419,130000,91586475,3140,3140,3140,3140,41
|
|
20240419,125900,91457735,3130,3130,3130,3130,0
|
|
20240419,125800,91457735,3130,3130,3130,3130,458
|
|
20240419,125700,90024195,3125,3125,3125,3125,0
|
|
20240419,125600,90024195,3125,3130,3130,3125,500
|
|
20240419,125500,88460295,3130,3130,3130,3130,0
|
|
20240419,125400,88460295,3130,3130,3130,3130,0
|
|
20240419,125300,88460295,3130,3135,3135,3130,67
|
|
20240419,125200,88250530,3145,3145,3145,3145,30
|
|
20240419,125100,88156180,3145,3145,3145,3145,0
|
|
20240419,125000,88156180,3145,3145,3145,3145,0
|
|
20240419,124900,88156180,3145,3130,3145,3130,122
|
|
20240419,124800,87774140,3125,3125,3125,3125,137
|
|
20240419,124700,87346015,3120,3120,3120,3120,0
|
|
20240419,124600,87346015,3120,3130,3130,3120,37
|
|
20240419,124500,87230265,3130,3130,3130,3130,160
|
|
20240419,124400,86729465,3120,3120,3120,3120,0
|
|
20240419,124300,86729465,3120,3125,3125,3120,245
|
|
20240419,124200,85964805,3135,3135,3135,3135,0
|
|
20240419,124100,85964805,3135,3135,3135,3135,0
|
|
20240419,124000,85964805,3135,3135,3135,3135,41
|
|
20240419,123900,85836270,3135,3135,3135,3135,159
|
|
20240419,123800,85337805,3135,3135,3135,3135,0
|
|
20240419,123700,85337805,3135,3135,3135,3135,1
|
|
20240419,123600,85334670,3125,3125,3125,3125,241
|
|
20240419,123500,84581545,3145,3145,3145,3145,30
|
|
20240419,123400,84487195,3145,3145,3145,3145,20
|
|
20240419,123300,84424295,3145,3145,3145,3145,0
|
|
20240419,123200,84424295,3145,3145,3145,3145,12
|
|
20240419,123100,84386555,3145,3145,3145,3145,0
|
|
20240419,123000,84386555,3145,3145,3145,3145,0
|
|
20240419,122900,84386555,3145,3145,3145,3145,50
|
|
20240419,122800,84229305,3155,3155,3155,3155,0
|
|
20240419,122700,84229305,3155,3155,3155,3155,0
|
|
20240419,122600,84229305,3155,3155,3155,3155,0
|
|
20240419,122500,84229305,3155,3155,3155,3155,0
|
|
20240419,122400,84229305,3155,3155,3155,3155,0
|
|
20240419,122300,84229305,3155,3155,3155,3155,0
|
|
20240419,122200,84229305,3155,3155,3155,3155,0
|
|
20240419,122100,84229305,3155,3155,3155,3155,0
|
|
20240419,122000,84229305,3155,3155,3155,3155,42
|
|
20240419,121900,84096795,3165,3165,3165,3165,0
|
|
20240419,121800,84096795,3165,3125,3165,3120,394
|
|
20240419,121700,82866435,3125,3125,3125,3125,1
|
|
20240419,121600,82863310,3140,3140,3140,3140,0
|
|
20240419,121500,82863310,3140,3140,3140,3140,12
|
|
20240419,121400,82825630,3140,3135,3140,3135,500
|
|
20240419,121300,81257430,3120,3120,3120,3120,0
|
|
20240419,121200,81257430,3120,3120,3120,3120,0
|
|
20240419,121100,81257430,3120,3120,3120,3120,0
|
|
20240419,121000,81257430,3120,3125,3125,3120,591
|
|
20240419,120900,79412795,3120,3120,3120,3120,0
|
|
20240419,120800,79412795,3120,3125,3125,3120,1241
|
|
20240419,120700,75536165,3120,3120,3120,3120,30
|
|
20240419,120600,75442565,3125,3125,3125,3125,0
|
|
20240419,120500,75442565,3125,3125,3125,3125,0
|
|
20240419,120400,75442565,3125,3125,3125,3125,0
|
|
20240419,120300,75442565,3125,3125,3125,3125,0
|
|
20240419,120200,75442565,3125,3125,3125,3125,0
|
|
20240419,120100,75442565,3125,3125,3125,3125,774
|
|
20240419,120000,73023815,3125,3140,3140,3125,88
|
|
20240419,115900,72748200,3140,3140,3140,3140,0
|
|
20240419,115800,72748200,3140,3140,3140,3140,12
|
|
20240419,115700,72710520,3140,3140,3140,3140,1
|
|
20240419,115600,72707380,3140,3140,3140,3140,0
|
|
20240419,115500,72707380,3140,3140,3140,3140,2
|
|
20240419,115400,72701100,3115,3115,3115,3115,0
|
|
20240419,115300,72701100,3115,3120,3120,3115,415
|
|
20240419,115200,71407380,3125,3140,3140,3125,62
|
|
20240419,115100,71213600,3125,3125,3125,3125,0
|
|
20240419,115000,71213600,3125,3125,3125,3125,0
|
|
20240419,114900,71213600,3125,3125,3125,3125,200
|
|
20240419,114800,70588600,3125,3125,3125,3125,0
|
|
20240419,114700,70588600,3125,3125,3125,3125,1
|
|
20240419,114600,70585475,3145,3145,3145,3145,0
|
|
20240419,114500,70585475,3145,3145,3145,3145,0
|
|
20240419,114400,70585475,3145,3130,3145,3130,963
|
|
20240419,114300,67570835,3130,3130,3130,3130,0
|
|
20240419,114200,67570835,3130,3130,3130,3130,0
|
|
20240419,114100,67570835,3130,3125,3130,3125,130
|
|
20240419,114000,67164525,3130,3130,3130,3130,41
|
|
20240419,113900,67036195,3130,3130,3130,3130,15
|
|
20240419,113800,66989245,3130,3130,3130,3130,0
|
|
20240419,113700,66989245,3130,3130,3130,3130,0
|
|
20240419,113600,66989245,3130,3130,3130,3130,0
|
|
20240419,113500,66989245,3130,3135,3135,3130,168
|
|
20240419,113400,66462985,3140,3140,3140,3140,0
|
|
20240419,113300,66462985,3140,3140,3140,3140,0
|
|
20240419,113200,66462985,3140,3140,3140,3140,0
|
|
20240419,113100,66462985,3140,3140,3140,3140,0
|
|
20240419,113000,66462985,3140,3140,3140,3140,0
|
|
20240419,112900,66462985,3140,3140,3140,3140,729
|
|
20240419,112800,64173925,3140,3140,3140,3140,0
|
|
20240419,112700,64173925,3140,3140,3140,3140,30
|
|
20240419,112600,64079725,3140,3140,3140,3140,324
|
|
20240419,112500,63062365,3145,3145,3145,3145,0
|
|
20240419,112400,63062365,3145,3145,3145,3145,12
|
|
20240419,112300,63024625,3145,3145,3145,3145,385
|
|
20240419,112200,61813800,3145,3145,3145,3145,0
|
|
20240419,112100,61813800,3145,3145,3145,3145,27
|
|
20240419,112000,61728885,3150,3160,3160,3150,963
|
|
20240419,111900,58694155,3160,3160,3160,3160,0
|
|
20240419,111800,58694155,3160,3160,3160,3160,0
|
|
20240419,111700,58694155,3160,3160,3160,3160,0
|
|
20240419,111600,58694155,3160,3160,3160,3160,268
|
|
20240419,111500,57847275,3165,3165,3165,3165,0
|
|
20240419,111400,57847275,3165,3165,3165,3165,0
|
|
20240419,111300,57847275,3165,3175,3175,3165,78
|
|
20240419,111200,57600385,3160,3160,3160,3160,233
|
|
20240419,111100,56864105,3160,3160,3160,3160,0
|
|
20240419,111000,56864105,3160,3160,3160,3160,156
|
|
20240419,110900,56371145,3160,3160,3160,3160,0
|
|
20240419,110800,56371145,3160,3160,3160,3160,0
|
|
20240419,110700,56371145,3160,3160,3160,3160,12
|
|
20240419,110600,56333225,3160,3160,3160,3160,0
|
|
20240419,110500,56333225,3160,3160,3160,3160,0
|
|
20240419,110400,56333225,3160,3160,3160,3160,100
|
|
20240419,110300,56017225,3160,3165,3165,3155,738
|
|
20240419,110200,53685725,3165,3165,3165,3165,0
|
|
20240419,110100,53685725,3165,3165,3165,3165,210
|
|
20240419,110000,53021075,3175,3175,3175,3175,41
|
|
20240419,105900,52890900,3170,3170,3170,3170,0
|
|
20240419,105800,52890900,3170,3170,3170,3170,509
|
|
20240419,105700,51277370,3170,3170,3170,3170,0
|
|
20240419,105600,51277370,3170,3170,3170,3170,0
|
|
20240419,105500,51277370,3170,3175,3175,3170,342
|
|
20240419,105400,50193225,3175,3175,3175,3175,29
|
|
20240419,105300,50101150,3180,3180,3180,3180,84
|
|
20240419,105200,49834030,3195,3195,3195,3195,0
|
|
20240419,105100,49834030,3195,3195,3195,3195,0
|
|
20240419,105000,49834030,3195,3195,3195,3195,12
|
|
20240419,104900,49795690,3185,3185,3185,3185,0
|
|
20240419,104800,49795690,3185,3185,3185,3185,0
|
|
20240419,104700,49795690,3185,3185,3185,3185,0
|
|
20240419,104600,49795690,3185,3185,3185,3185,0
|
|
20240419,104500,49795690,3185,3185,3185,3185,232
|
|
20240419,104400,49056770,3185,3185,3185,3185,340
|
|
20240419,104300,47973870,3190,3190,3190,3190,0
|
|
20240419,104200,47973870,3190,3190,3190,3190,0
|
|
20240419,104100,47973870,3190,3190,3190,3190,0
|
|
20240419,104000,47973870,3190,3195,3195,3190,101
|
|
20240419,103900,47651475,3190,3190,3190,3190,0
|
|
20240419,103800,47651475,3190,3190,3190,3190,0
|
|
20240419,103700,47651475,3190,3190,3190,3190,857
|
|
20240419,103600,44917645,3195,3195,3195,3195,30
|
|
20240419,103500,44821795,3195,3195,3195,3195,0
|
|
20240419,103400,44821795,3195,3195,3195,3195,0
|
|
20240419,103300,44821795,3195,3200,3200,3195,424
|
|
20240419,103200,43467035,3200,3200,3200,3200,10
|
|
20240419,103100,43435035,3200,3200,3200,3200,0
|
|
20240419,103000,43435035,3200,3200,3200,3200,0
|
|
20240419,102900,43435035,3200,3200,3200,3200,154
|
|
20240419,102800,42942235,3200,3200,3200,3200,0
|
|
20240419,102700,42942235,3200,3200,3200,3200,0
|
|
20240419,102600,42942235,3200,3200,3200,3200,269
|
|
20240419,102500,42081435,3205,3205,3205,3205,42
|
|
20240419,102400,41946825,3200,3200,3200,3200,383
|
|
20240419,102300,40721225,3205,3205,3205,3205,0
|
|
20240419,102200,40721225,3205,3205,3205,3205,0
|
|
20240419,102100,40721225,3205,3205,3205,3205,10
|
|
20240419,102000,40689175,3205,3205,3205,3205,41
|
|
20240419,101900,40557770,3205,3205,3205,3205,30
|
|
20240419,101800,40461620,3200,3200,3200,3200,0
|
|
20240419,101700,40461620,3200,3200,3200,3200,0
|
|
20240419,101600,40461620,3200,3205,3205,3200,29
|
|
20240419,101500,40368760,3200,3200,3200,3200,0
|
|
20240419,101400,40368760,3200,3200,3200,3200,110
|
|
20240419,101300,40016760,3205,3205,3205,3205,0
|
|
20240419,101200,40016760,3205,3205,3205,3205,210
|
|
20240419,101100,39343710,3205,3205,3205,3205,502
|
|
20240419,101000,37734800,3225,3225,3225,3225,0
|
|
20240419,100900,37734800,3225,3225,3225,3225,0
|
|
20240419,100800,37734800,3225,3225,3225,3225,155
|
|
20240419,100700,37234925,3210,3220,3220,3210,1085
|
|
20240419,100600,33747995,3225,3225,3225,3225,0
|
|
20240419,100500,33747995,3225,3225,3225,3225,0
|
|
20240419,100400,33747995,3225,3225,3225,3225,0
|
|
20240419,100300,33747995,3225,3225,3225,3225,0
|
|
20240419,100200,33747995,3225,3225,3225,3225,30
|
|
20240419,100100,33651245,3225,3225,3225,3225,1664
|
|
20240419,100000,28284845,3225,3225,3225,3225,41
|
|
20240419,095900,28152620,3225,3220,3225,3220,206
|
|
20240419,095800,27489230,3220,3220,3220,3220,0
|
|
20240419,095700,27489230,3220,3220,3220,3220,0
|
|
20240419,095600,27489230,3220,3220,3220,3220,15
|
|
20240419,095500,27440930,3210,3220,3220,3210,183
|
|
20240419,095400,26852030,3220,3215,3220,3215,1267
|
|
20240419,095300,22774500,3215,3215,3215,3215,0
|
|
20240419,095200,22774500,3215,3215,3215,3215,0
|
|
20240419,095100,22774500,3215,3215,3215,3215,0
|
|
20240419,095000,22774500,3215,3215,3215,3215,0
|
|
20240419,094900,22774500,3215,3215,3215,3215,1
|
|
20240419,094800,22771285,3215,3215,3215,3215,0
|
|
20240419,094700,22771285,3215,3215,3215,3215,0
|
|
20240419,094600,22771285,3215,3215,3215,3215,0
|
|
20240419,094500,22771285,3215,3215,3215,3215,30
|
|
20240419,094400,22674835,3210,3210,3210,3210,55
|
|
20240419,094300,22498285,3215,3215,3215,3215,0
|
|
20240419,094200,22498285,3215,3215,3215,3215,12
|
|
20240419,094100,22459705,3220,3220,3220,3220,0
|
|
20240419,094000,22459705,3220,3220,3220,3220,41
|
|
20240419,093900,22327685,3210,3210,3210,3210,205
|
|
20240419,093800,21669635,3215,3215,3215,3215,0
|
|
20240419,093700,21669635,3215,3215,3215,3215,0
|
|
20240419,093600,21669635,3215,3215,3215,3215,0
|
|
20240419,093500,21669635,3215,3215,3215,3215,0
|
|
20240419,093400,21669635,3215,3215,3215,3215,0
|
|
20240419,093300,21669635,3215,3215,3215,3215,8
|
|
20240419,093200,21643915,3220,3220,3220,3220,0
|
|
20240419,093100,21643915,3220,3220,3220,3220,0
|
|
20240419,093000,21643915,3220,3220,3220,3220,0
|
|
20240419,092900,21643915,3220,3220,3220,3220,1
|
|
20240419,092800,21640695,3225,3225,3225,3225,0
|
|
20240419,092700,21640695,3225,3225,3225,3225,0
|
|
20240419,092600,21640695,3225,3225,3225,3225,0
|
|
20240419,092500,21640695,3225,3225,3225,3220,1799
|
|
20240419,092400,15839460,3230,3235,3235,3230,1771
|
|
20240419,092300,10119085,3235,3235,3235,3235,0
|
|
20240419,092200,10119085,3235,3235,3235,3235,0
|
|
20240419,092100,10119085,3235,3235,3235,3235,0
|
|
20240419,092000,10119085,3235,3235,3235,3235,215
|
|
20240419,091900,9423560,3235,3235,3235,3235,3
|
|
20240419,091800,9413855,3230,3230,3230,3230,22
|
|
20240419,091700,9342795,3250,3250,3250,3250,0
|
|
20240419,091600,9342795,3250,3250,3250,3250,0
|
|
20240419,091500,9342795,3250,3250,3250,3250,0
|
|
20240419,091400,9342795,3250,3250,3250,3250,0
|
|
20240419,091300,9342795,3250,3250,3250,3250,0
|
|
20240419,091200,9342795,3250,3250,3250,3250,0
|
|
20240419,091100,9342795,3250,3250,3250,3250,100
|
|
20240419,091000,9017795,3250,3250,3250,3250,400
|
|
20240419,090900,7717795,3250,3250,3250,3250,5
|
|
20240419,090800,7701545,3250,3250,3250,3250,1
|
|
20240419,090700,7698295,3240,3240,3240,3240,0
|
|
20240419,090600,7698295,3240,3240,3240,3240,0
|
|
20240419,090500,7698295,3240,3250,3250,3240,1468
|
|
20240419,090400,2937640,3250,3250,3250,3250,10
|
|
20240419,090300,2905140,3250,3250,3250,3250,0
|
|
20240419,090200,2905140,3250,3250,3250,3250,0
|
|
20240419,090100,2905140,3250,3250,3250,3250,57
|
|
20240419,090000,2719890,3255,3255,3255,3255,793
|