621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240419,191800,302554980,5140,5140,5140,5140,2402
|
|
20240419,191700,302554980,5140,5140,5140,5140,0
|
|
20240419,191600,302554980,5140,5140,5140,5140,0
|
|
20240419,191500,302554980,5140,5140,5140,5140,0
|
|
20240419,191400,302554980,5140,5140,5140,5140,0
|
|
20240419,191300,302554980,5140,5140,5140,5140,0
|
|
20240419,191200,302554980,5140,5140,5140,5140,0
|
|
20240419,191100,302554980,5140,5140,5140,5140,0
|
|
20240419,191000,302554980,5140,5140,5140,5140,0
|
|
20240419,190900,302554980,5140,5140,5140,5140,0
|
|
20240419,190800,302554980,5140,5140,5140,5140,0
|
|
20240419,190700,302554980,5140,5140,5140,5140,0
|
|
20240419,190600,302554980,5140,5140,5140,5140,0
|
|
20240419,190500,302554980,5140,5140,5140,5140,0
|
|
20240419,190400,302554980,5140,5140,5140,5140,0
|
|
20240419,190300,302554980,5140,5140,5140,5140,0
|
|
20240419,190200,302554980,5140,5140,5140,5140,0
|
|
20240419,190100,302554980,5140,5140,5140,5140,0
|
|
20240419,190000,302554980,5140,5140,5140,5140,0
|
|
20240419,185900,302554980,5140,5140,5140,5140,0
|
|
20240419,185800,302554980,5140,5140,5140,5140,0
|
|
20240419,185700,302554980,5140,5140,5140,5140,0
|
|
20240419,185600,302554980,5140,5140,5140,5140,0
|
|
20240419,185500,302554980,5140,5140,5140,5140,0
|
|
20240419,185400,302554980,5140,5140,5140,5140,0
|
|
20240419,185300,302554980,5140,5140,5140,5140,0
|
|
20240419,185200,302554980,5140,5140,5140,5140,0
|
|
20240419,185100,302554980,5140,5140,5140,5140,0
|
|
20240419,185000,302554980,5140,5140,5140,5140,0
|
|
20240419,184900,302554980,5140,5140,5140,5140,0
|
|
20240419,184800,302554980,5140,5140,5140,5140,2402
|
|
20240419,184700,302554980,5140,5140,5140,5140,0
|
|
20240419,184600,302554980,5140,5140,5140,5140,0
|
|
20240419,184500,302554980,5140,5140,5140,5140,0
|
|
20240419,184400,302554980,5140,5140,5140,5140,0
|
|
20240419,184300,302554980,5140,5140,5140,5140,0
|
|
20240419,184200,302554980,5140,5140,5140,5140,0
|
|
20240419,184100,302554980,5140,5140,5140,5140,0
|
|
20240419,184000,302554980,5140,5140,5140,5140,0
|
|
20240419,183900,302554980,5140,5140,5140,5140,0
|
|
20240419,183800,302554980,5140,5140,5140,5140,0
|
|
20240419,183700,302554980,5140,5140,5140,5140,0
|
|
20240419,183600,302554980,5140,5140,5140,5140,0
|
|
20240419,183500,302554980,5140,5140,5140,5140,0
|
|
20240419,183400,302554980,5140,5140,5140,5140,0
|
|
20240419,183300,302554980,5140,5140,5140,5140,0
|
|
20240419,183200,302554980,5140,5140,5140,5140,0
|
|
20240419,183100,302554980,5140,5140,5140,5140,0
|
|
20240419,183000,302554980,5140,5140,5140,5140,0
|
|
20240419,182900,302554980,5140,5140,5140,5140,0
|
|
20240419,182800,302554980,5140,5140,5140,5140,0
|
|
20240419,182700,302554980,5140,5140,5140,5140,0
|
|
20240419,182600,302554980,5140,5140,5140,5140,0
|
|
20240419,182500,302554980,5140,5140,5140,5140,0
|
|
20240419,182400,302554980,5140,5140,5140,5140,0
|
|
20240419,182300,302554980,5140,5140,5140,5140,0
|
|
20240419,182200,302554980,5140,5140,5140,5140,0
|
|
20240419,182100,302554980,5140,5140,5140,5140,0
|
|
20240419,182000,302554980,5140,5140,5140,5140,0
|
|
20240419,181900,302554980,5140,5140,5140,5140,0
|
|
20240419,181800,302554980,5140,5140,5140,5140,2402
|
|
20240419,181700,302554980,5140,5140,5140,5140,0
|
|
20240419,181600,302554980,5140,5140,5140,5140,0
|
|
20240419,181500,302554980,5140,5140,5140,5140,0
|
|
20240419,181400,302554980,5140,5140,5140,5140,0
|
|
20240419,181300,302554980,5140,5140,5140,5140,0
|
|
20240419,181200,302554980,5140,5140,5140,5140,0
|
|
20240419,181100,302554980,5140,5140,5140,5140,0
|
|
20240419,181000,302554980,5140,5140,5140,5140,0
|
|
20240419,180900,302554980,5140,5140,5140,5140,0
|
|
20240419,180800,302554980,5140,5140,5140,5140,0
|
|
20240419,180700,302554980,5140,5140,5140,5140,0
|
|
20240419,180600,302554980,5140,5140,5140,5140,0
|
|
20240419,180500,302554980,5140,5140,5140,5140,0
|
|
20240419,180400,302554980,5140,5140,5140,5140,0
|
|
20240419,180300,302554980,5140,5140,5140,5140,0
|
|
20240419,180200,302554980,5140,5140,5140,5140,0
|
|
20240419,180100,302554980,5140,5140,5140,5140,0
|
|
20240419,180000,302554980,5140,5140,5140,5140,0
|
|
20240419,175900,302554980,5140,5140,5140,5140,0
|
|
20240419,175800,302554980,5140,5140,5140,5140,0
|
|
20240419,175700,302554980,5140,5140,5140,5140,0
|
|
20240419,175600,302554980,5140,5140,5140,5140,0
|
|
20240419,175500,302554980,5140,5140,5140,5140,0
|
|
20240419,175400,302554980,5140,5140,5140,5140,0
|
|
20240419,175300,302554980,5140,5140,5140,5140,0
|
|
20240419,175200,302554980,5140,5140,5140,5140,0
|
|
20240419,175100,302554980,5140,5140,5140,5140,0
|
|
20240419,175000,302554980,5140,5140,5140,5140,0
|
|
20240419,174900,302554980,5140,5140,5140,5140,0
|
|
20240419,174800,302554980,5140,5140,5140,5140,2402
|
|
20240419,174700,302554980,5140,5140,5140,5140,0
|
|
20240419,174600,302554980,5140,5140,5140,5140,0
|
|
20240419,174500,302554980,5140,5140,5140,5140,0
|
|
20240419,174400,302554980,5140,5140,5140,5140,0
|
|
20240419,174300,302554980,5140,5140,5140,5140,0
|
|
20240419,174200,302554980,5140,5140,5140,5140,0
|
|
20240419,174100,302554980,5140,5140,5140,5140,0
|
|
20240419,174000,302554980,5140,5140,5140,5140,0
|
|
20240419,173900,302554980,5140,5140,5140,5140,0
|
|
20240419,173800,302554980,5140,5140,5140,5140,0
|
|
20240419,173700,302554980,5140,5140,5140,5140,0
|
|
20240419,173600,302554980,5140,5140,5140,5140,0
|
|
20240419,173500,302554980,5140,5140,5140,5140,0
|
|
20240419,173400,302554980,5140,5140,5140,5140,0
|
|
20240419,173300,302554980,5140,5140,5140,5140,0
|
|
20240419,173200,302554980,5140,5140,5140,5140,0
|
|
20240419,173100,302554980,5140,5140,5140,5140,0
|
|
20240419,173000,302554980,5140,5140,5140,5140,0
|
|
20240419,172900,302554980,5140,5140,5140,5140,0
|
|
20240419,172800,302554980,5140,5140,5140,5140,0
|
|
20240419,172700,302554980,5140,5140,5140,5140,0
|
|
20240419,172600,302554980,5140,5140,5140,5140,0
|
|
20240419,172500,302554980,5140,5140,5140,5140,0
|
|
20240419,172400,302554980,5140,5140,5140,5140,0
|
|
20240419,172300,302554980,5140,5140,5140,5140,0
|
|
20240419,172200,302554980,5140,5140,5140,5140,0
|
|
20240419,172100,302554980,5140,5140,5140,5140,0
|
|
20240419,172000,302554980,5140,5140,5140,5140,0
|
|
20240419,171900,302554980,5140,5140,5140,5140,0
|
|
20240419,171800,302554980,5140,5140,5140,5140,2402
|
|
20240419,171700,302554980,5140,5140,5140,5140,0
|
|
20240419,171600,302554980,5140,5140,5140,5140,0
|
|
20240419,171500,302554980,5140,5140,5140,5140,0
|
|
20240419,171400,302554980,5140,5140,5140,5140,0
|
|
20240419,171300,302554980,5140,5140,5140,5140,0
|
|
20240419,171200,302554980,5140,5140,5140,5140,0
|
|
20240419,171100,302554980,5140,5140,5140,5140,0
|
|
20240419,171000,302554980,5140,5140,5140,5140,0
|
|
20240419,170900,302554980,5140,5140,5140,5140,0
|
|
20240419,170800,302554980,5140,5140,5140,5140,0
|
|
20240419,170700,302554980,5140,5140,5140,5140,0
|
|
20240419,170600,302554980,5140,5140,5140,5140,0
|
|
20240419,170500,302554980,5140,5140,5140,5140,0
|
|
20240419,170400,302554980,5140,5140,5140,5140,0
|
|
20240419,170300,302554980,5140,5140,5140,5140,0
|
|
20240419,170200,302554980,5140,5140,5140,5140,0
|
|
20240419,170100,302554980,5140,5140,5140,5140,0
|
|
20240419,170000,302554980,5140,5140,5140,5140,0
|
|
20240419,165900,302554980,5140,5140,5140,5140,0
|
|
20240419,165800,302554980,5140,5140,5140,5140,0
|
|
20240419,165700,302554980,5140,5140,5140,5140,0
|
|
20240419,165600,302554980,5140,5140,5140,5140,0
|
|
20240419,165500,302554980,5140,5140,5140,5140,0
|
|
20240419,165400,302554980,5140,5140,5140,5140,0
|
|
20240419,165300,302554980,5140,5140,5140,5140,0
|
|
20240419,165200,302554980,5140,5140,5140,5140,0
|
|
20240419,165100,302554980,5140,5140,5140,5140,0
|
|
20240419,165000,302554980,5140,5140,5140,5140,0
|
|
20240419,164900,302554980,5140,5140,5140,5140,0
|
|
20240419,164800,302554980,5140,5140,5140,5140,2402
|
|
20240419,164700,302554980,5140,5140,5140,5140,0
|
|
20240419,164600,302554980,5140,5140,5140,5140,0
|
|
20240419,164500,302554980,5140,5140,5140,5140,0
|
|
20240419,164400,302554980,5140,5140,5140,5140,0
|
|
20240419,164300,302554980,5140,5140,5140,5140,0
|
|
20240419,164200,302554980,5140,5140,5140,5140,0
|
|
20240419,164100,302554980,5140,5140,5140,5140,0
|
|
20240419,164000,302554980,5140,5140,5140,5140,0
|
|
20240419,163900,302554980,5140,5140,5140,5140,0
|
|
20240419,163800,302554980,5140,5140,5140,5140,0
|
|
20240419,163700,302554980,5140,5140,5140,5140,0
|
|
20240419,163600,302554980,5140,5140,5140,5140,0
|
|
20240419,163500,302554980,5140,5140,5140,5140,0
|
|
20240419,163400,302554980,5140,5140,5140,5140,0
|
|
20240419,163300,302554980,5140,5140,5140,5140,0
|
|
20240419,163200,302554980,5140,5140,5140,5140,0
|
|
20240419,163100,302554980,5140,5140,5140,5140,0
|
|
20240419,163000,302554980,5140,5140,5140,5140,0
|
|
20240419,162900,302554980,5140,5140,5140,5140,0
|
|
20240419,162800,302554980,5140,5140,5140,5140,0
|
|
20240419,162700,302554980,5140,5140,5140,5140,0
|
|
20240419,162600,302554980,5140,5140,5140,5140,0
|
|
20240419,162500,302554980,5140,5140,5140,5140,0
|
|
20240419,162400,302554980,5140,5140,5140,5140,0
|
|
20240419,162300,302554980,5140,5140,5140,5140,0
|
|
20240419,162200,302554980,5140,5140,5140,5140,0
|
|
20240419,162100,302554980,5140,5140,5140,5140,0
|
|
20240419,162000,302554980,5140,5140,5140,5140,0
|
|
20240419,161900,302554980,5140,5140,5140,5140,0
|
|
20240419,161800,302554980,5140,5140,5140,5140,2402
|
|
20240419,161700,302554980,5140,5140,5140,5140,0
|
|
20240419,161600,302554980,5140,5140,5140,5140,0
|
|
20240419,161500,302554980,5140,5140,5140,5140,0
|
|
20240419,161400,302554980,5140,5140,5140,5140,0
|
|
20240419,161300,302554980,5140,5140,5140,5140,0
|
|
20240419,161200,302554980,5140,5140,5140,5140,0
|
|
20240419,161100,302554980,5140,5140,5140,5140,0
|
|
20240419,161000,302554980,5140,5140,5140,5140,0
|
|
20240419,160900,302554980,5140,5140,5140,5140,0
|
|
20240419,160800,302554980,5140,5140,5140,5140,0
|
|
20240419,160700,302554980,5140,5140,5140,5140,0
|
|
20240419,160600,302554980,5140,5140,5140,5140,0
|
|
20240419,160500,302554980,5140,5140,5140,5140,0
|
|
20240419,160400,302554980,5140,5140,5140,5140,0
|
|
20240419,160300,302554980,5140,5140,5140,5140,0
|
|
20240419,160200,302554980,5140,5140,5140,5140,0
|
|
20240419,160100,302554980,5140,5140,5140,5140,0
|
|
20240419,160000,302554980,5140,5140,5140,5140,0
|
|
20240419,155900,302554980,5140,5140,5140,5140,0
|
|
20240419,155800,302554980,5140,5140,5140,5140,0
|
|
20240419,155700,302554980,5140,5140,5140,5140,0
|
|
20240419,155600,302554980,5140,5140,5140,5140,0
|
|
20240419,155500,302554980,5140,5140,5140,5140,0
|
|
20240419,155400,302554980,5140,5140,5140,5140,0
|
|
20240419,155300,302554980,5140,5140,5140,5140,0
|
|
20240419,155200,302554980,5140,5140,5140,5140,0
|
|
20240419,155100,302554980,5140,5140,5140,5140,0
|
|
20240419,155000,302554980,5140,5140,5140,5140,0
|
|
20240419,154900,302554980,5140,5140,5140,5140,0
|
|
20240419,154800,302554980,5140,5140,5140,5140,2402
|
|
20240419,154700,302554980,5140,5140,5140,5140,0
|
|
20240419,154600,302554980,5140,5140,5140,5140,0
|
|
20240419,154500,302554980,5140,5140,5140,5140,0
|
|
20240419,154400,302554980,5140,5140,5140,5140,0
|
|
20240419,154300,302554980,5140,5140,5140,5140,0
|
|
20240419,154200,302554980,5140,5140,5140,5140,0
|
|
20240419,154100,302554980,5140,5140,5140,5140,0
|
|
20240419,154000,302554980,5140,5140,5140,5140,0
|
|
20240419,153900,302554980,5140,5140,5140,5140,0
|
|
20240419,153800,302554980,5140,5140,5140,5140,0
|
|
20240419,153700,302554980,5140,5140,5140,5140,0
|
|
20240419,153600,302554980,5140,5140,5140,5140,0
|
|
20240419,153500,302554980,5140,5140,5140,5140,0
|
|
20240419,153400,302554980,5140,5140,5140,5140,0
|
|
20240419,153300,302554980,5140,5140,5140,5140,0
|
|
20240419,153200,302554980,5140,5140,5140,5140,0
|
|
20240419,153100,302554980,5140,5140,5140,5140,0
|
|
20240419,153000,302554980,5140,5140,5140,5140,2402
|
|
20240419,152900,290208700,5140,5140,5140,5140,0
|
|
20240419,152800,290208700,5140,5140,5140,5140,0
|
|
20240419,152700,290208700,5140,5140,5140,5140,0
|
|
20240419,152600,290208700,5140,5140,5140,5140,0
|
|
20240419,152500,290208700,5140,5140,5140,5140,0
|
|
20240419,152400,290208700,5140,5140,5140,5140,0
|
|
20240419,152300,290208700,5140,5140,5140,5140,0
|
|
20240419,152200,290208700,5140,5140,5140,5140,0
|
|
20240419,152100,290208700,5140,5140,5140,5140,0
|
|
20240419,152000,290208700,5140,5140,5140,5140,0
|
|
20240419,151900,290208700,5140,5140,5140,5140,0
|
|
20240419,151800,290208700,5140,5140,5140,5140,0
|
|
20240419,151700,290208700,5140,5140,5140,5140,0
|
|
20240419,151600,290208700,5140,5140,5140,5140,1
|
|
20240419,151500,290203560,5140,5140,5140,5140,2
|
|
20240419,151400,290193280,5130,5130,5130,5130,0
|
|
20240419,151300,290193280,5130,5130,5130,5130,0
|
|
20240419,151200,290193280,5130,5130,5130,5130,0
|
|
20240419,151100,290193280,5130,5130,5130,5130,0
|
|
20240419,151000,290193280,5130,5130,5130,5130,7
|
|
20240419,150900,290157370,5130,5130,5130,5130,0
|
|
20240419,150800,290157370,5130,5130,5130,5130,0
|
|
20240419,150700,290157370,5130,5130,5130,5130,0
|
|
20240419,150600,290157370,5130,5130,5130,5130,0
|
|
20240419,150500,290157370,5130,5130,5130,5130,60
|
|
20240419,150400,289849570,5130,5130,5130,5130,138
|
|
20240419,150300,289141630,5120,5120,5120,5120,0
|
|
20240419,150200,289141630,5120,5120,5120,5120,0
|
|
20240419,150100,289141630,5120,5120,5120,5120,0
|
|
20240419,150000,289141630,5120,5120,5120,5120,0
|
|
20240419,145900,289141630,5120,5120,5120,5120,0
|
|
20240419,145800,289141630,5120,5120,5120,5120,0
|
|
20240419,145700,289141630,5120,5120,5120,5120,0
|
|
20240419,145600,289141630,5120,5120,5120,5120,0
|
|
20240419,145500,289141630,5120,5120,5120,5120,0
|
|
20240419,145400,289141630,5120,5120,5120,5120,0
|
|
20240419,145300,289141630,5120,5120,5120,5120,0
|
|
20240419,145200,289141630,5120,5120,5120,5120,0
|
|
20240419,145100,289141630,5120,5120,5120,5120,0
|
|
20240419,145000,289141630,5120,5120,5120,5120,0
|
|
20240419,144900,289141630,5120,5120,5120,5120,0
|
|
20240419,144800,289141630,5120,5120,5120,5120,0
|
|
20240419,144700,289141630,5120,5120,5120,5120,0
|
|
20240419,144600,289141630,5120,5120,5120,5120,0
|
|
20240419,144500,289141630,5120,5120,5120,5120,0
|
|
20240419,144400,289141630,5120,5120,5120,5120,1
|
|
20240419,144300,289136510,5120,5120,5120,5120,0
|
|
20240419,144200,289136510,5120,5120,5120,5120,0
|
|
20240419,144100,289136510,5120,5120,5120,5120,0
|
|
20240419,144000,289136510,5120,5120,5120,5120,0
|
|
20240419,143900,289136510,5120,5120,5120,5120,0
|
|
20240419,143800,289136510,5120,5120,5120,5120,0
|
|
20240419,143700,289136510,5120,5120,5120,5120,0
|
|
20240419,143600,289136510,5120,5120,5120,5120,0
|
|
20240419,143500,289136510,5120,5120,5120,5120,100
|
|
20240419,143400,288624510,5120,5120,5120,5120,100
|
|
20240419,143300,288112510,5130,5130,5130,5130,0
|
|
20240419,143200,288112510,5130,5130,5130,5130,0
|
|
20240419,143100,288112510,5130,5130,5130,5130,0
|
|
20240419,143000,288112510,5130,5130,5130,5130,81
|
|
20240419,142900,287696980,5130,5130,5130,5130,0
|
|
20240419,142800,287696980,5130,5130,5130,5130,1
|
|
20240419,142700,287691850,5130,5130,5130,5130,8
|
|
20240419,142600,287650810,5130,5130,5130,5130,0
|
|
20240419,142500,287650810,5130,5130,5130,5130,0
|
|
20240419,142400,287650810,5130,5130,5130,5130,0
|
|
20240419,142300,287650810,5130,5130,5130,5130,0
|
|
20240419,142200,287650810,5130,5130,5130,5130,0
|
|
20240419,142100,287650810,5130,5130,5130,5130,0
|
|
20240419,142000,287650810,5130,5130,5130,5130,0
|
|
20240419,141900,287650810,5130,5120,5130,5120,331
|
|
20240419,141800,285955990,5130,5130,5130,5130,100
|
|
20240419,141700,285442990,5130,5130,5130,5130,2542
|
|
20240419,141600,272402530,5130,5130,5130,5130,0
|
|
20240419,141500,272402530,5130,5130,5130,5130,20
|
|
20240419,141400,272299930,5130,5130,5130,5130,0
|
|
20240419,141300,272299930,5130,5130,5130,5130,0
|
|
20240419,141200,272299930,5130,5130,5130,5130,0
|
|
20240419,141100,272299930,5130,5130,5130,5130,0
|
|
20240419,141000,272299930,5130,5130,5130,5130,0
|
|
20240419,140900,272299930,5130,5130,5130,5130,20
|
|
20240419,140800,272197330,5130,5130,5130,5130,0
|
|
20240419,140700,272197330,5130,5130,5130,5130,1
|
|
20240419,140600,272192200,5130,5130,5130,5130,2
|
|
20240419,140500,272181940,5120,5120,5120,5120,64
|
|
20240419,140400,271854260,5120,5120,5120,5120,0
|
|
20240419,140300,271854260,5120,5120,5120,5120,0
|
|
20240419,140200,271854260,5120,5120,5120,5120,0
|
|
20240419,140100,271854260,5120,5120,5120,5120,0
|
|
20240419,140000,271854260,5120,5120,5120,5120,0
|
|
20240419,135900,271854260,5120,5120,5120,5120,0
|
|
20240419,135800,271854260,5120,5120,5120,5120,0
|
|
20240419,135700,271854260,5120,5120,5120,5120,0
|
|
20240419,135600,271854260,5120,5120,5120,5120,1
|
|
20240419,135500,271849140,5120,5120,5120,5120,0
|
|
20240419,135400,271849140,5120,5120,5120,5120,1165
|
|
20240419,135300,265884340,5110,5110,5110,5110,0
|
|
20240419,135200,265884340,5110,5110,5110,5110,0
|
|
20240419,135100,265884340,5110,5110,5110,5110,0
|
|
20240419,135000,265884340,5110,5110,5110,5110,10
|
|
20240419,134900,265833240,5120,5120,5120,5120,0
|
|
20240419,134800,265833240,5120,5120,5120,5120,10
|
|
20240419,134700,265782040,5110,5110,5110,5110,0
|
|
20240419,134600,265782040,5110,5110,5110,5110,0
|
|
20240419,134500,265782040,5110,5110,5110,5110,0
|
|
20240419,134400,265782040,5110,5110,5110,5110,0
|
|
20240419,134300,265782040,5110,5110,5110,5110,0
|
|
20240419,134200,265782040,5110,5110,5110,5110,0
|
|
20240419,134100,265782040,5110,5110,5110,5110,0
|
|
20240419,134000,265782040,5110,5110,5110,5110,500
|
|
20240419,133900,263227040,5120,5120,5120,5120,100
|
|
20240419,133800,262715040,5120,5120,5120,5120,0
|
|
20240419,133700,262715040,5120,5120,5120,5120,0
|
|
20240419,133600,262715040,5120,5120,5120,5120,0
|
|
20240419,133500,262715040,5120,5120,5120,5120,0
|
|
20240419,133400,262715040,5120,5120,5120,5120,1
|
|
20240419,133300,262709920,5130,5130,5130,5130,0
|
|
20240419,133200,262709920,5130,5130,5130,5130,0
|
|
20240419,133100,262709920,5130,5130,5130,5130,0
|
|
20240419,133000,262709920,5130,5130,5130,5130,0
|
|
20240419,132900,262709920,5130,5130,5130,5130,0
|
|
20240419,132800,262709920,5130,5130,5130,5130,0
|
|
20240419,132700,262709920,5130,5130,5130,5130,0
|
|
20240419,132600,262709920,5130,5110,5130,5110,477
|
|
20240419,132500,260272230,5130,5130,5130,5130,31
|
|
20240419,132400,260113200,5130,5130,5130,5130,0
|
|
20240419,132300,260113200,5130,5130,5130,5130,0
|
|
20240419,132200,260113200,5130,5130,5130,5130,0
|
|
20240419,132100,260113200,5130,5130,5130,5130,0
|
|
20240419,132000,260113200,5130,5130,5130,5130,0
|
|
20240419,131900,260113200,5130,5130,5130,5130,0
|
|
20240419,131800,260113200,5130,5130,5130,5130,75
|
|
20240419,131700,259728450,5120,5120,5120,5120,350
|
|
20240419,131600,257936450,5110,5110,5110,5110,0
|
|
20240419,131500,257936450,5110,5110,5110,5110,0
|
|
20240419,131400,257936450,5110,5120,5120,5110,1300
|
|
20240419,131300,251290450,5120,5120,5120,5120,0
|
|
20240419,131200,251290450,5120,5120,5120,5120,0
|
|
20240419,131100,251290450,5120,5120,5120,5120,0
|
|
20240419,131000,251290450,5120,5120,5120,5120,0
|
|
20240419,130900,251290450,5120,5120,5120,5120,0
|
|
20240419,130800,251290450,5120,5120,5120,5120,0
|
|
20240419,130700,251290450,5120,5120,5120,5120,894
|
|
20240419,130600,246713170,5110,5110,5110,5110,0
|
|
20240419,130500,246713170,5110,5110,5110,5110,0
|
|
20240419,130400,246713170,5110,5110,5110,5110,0
|
|
20240419,130300,246713170,5110,5110,5110,5110,0
|
|
20240419,130200,246713170,5110,5120,5120,5110,184
|
|
20240419,130100,245772860,5120,5120,5120,5120,100
|
|
20240419,130000,245260860,5110,5110,5110,5110,0
|
|
20240419,125900,245260860,5110,5120,5120,5110,802
|
|
20240419,125800,241162620,5110,5110,5110,5110,128
|
|
20240419,125700,240508540,5110,5110,5110,5110,20
|
|
20240419,125600,240406340,5120,5120,5120,5120,0
|
|
20240419,125500,240406340,5120,5120,5120,5120,0
|
|
20240419,125400,240406340,5120,5120,5120,5120,0
|
|
20240419,125300,240406340,5120,5120,5120,5120,97
|
|
20240419,125200,239909700,5120,5120,5120,5120,0
|
|
20240419,125100,239909700,5120,5120,5120,5120,1
|
|
20240419,125000,239904580,5120,5120,5120,5120,0
|
|
20240419,124900,239904580,5120,5120,5120,5120,0
|
|
20240419,124800,239904580,5120,5120,5120,5120,0
|
|
20240419,124700,239904580,5120,5120,5120,5120,0
|
|
20240419,124600,239904580,5120,5120,5120,5120,0
|
|
20240419,124500,239904580,5120,5120,5120,5120,0
|
|
20240419,124400,239904580,5120,5120,5120,5120,10
|
|
20240419,124300,239853380,5120,5120,5120,5120,0
|
|
20240419,124200,239853380,5120,5120,5120,5120,0
|
|
20240419,124100,239853380,5120,5120,5120,5120,0
|
|
20240419,124000,239853380,5120,5120,5120,5120,0
|
|
20240419,123900,239853380,5120,5120,5120,5120,0
|
|
20240419,123800,239853380,5120,5120,5120,5120,0
|
|
20240419,123700,239853380,5120,5120,5120,5120,0
|
|
20240419,123600,239853380,5120,5120,5120,5120,0
|
|
20240419,123500,239853380,5120,5110,5120,5110,256
|
|
20240419,123400,238542750,5100,5100,5100,5100,0
|
|
20240419,123300,238542750,5100,5100,5100,5100,100
|
|
20240419,123200,238032750,5100,5100,5100,5100,0
|
|
20240419,123100,238032750,5100,5100,5100,5100,2000
|
|
20240419,123000,227832750,5100,5100,5100,5100,0
|
|
20240419,122900,227832750,5100,5100,5100,5100,0
|
|
20240419,122800,227832750,5100,5100,5100,5100,0
|
|
20240419,122700,227832750,5100,5100,5100,5100,612
|
|
20240419,122600,224711550,5100,5110,5110,5100,539
|
|
20240419,122500,221962640,5110,5110,5110,5110,0
|
|
20240419,122400,221962640,5110,5110,5110,5110,0
|
|
20240419,122300,221962640,5110,5110,5110,5110,0
|
|
20240419,122200,221962640,5110,5110,5110,5110,199
|
|
20240419,122100,220945750,5100,5100,5100,5100,0
|
|
20240419,122000,220945750,5100,5100,5100,5100,1746
|
|
20240419,121900,212041150,5110,5110,5110,5110,1
|
|
20240419,121800,212036040,5110,5110,5110,5110,0
|
|
20240419,121700,212036040,5110,5110,5110,5110,0
|
|
20240419,121600,212036040,5110,5110,5110,5110,0
|
|
20240419,121500,212036040,5110,5110,5110,5110,0
|
|
20240419,121400,212036040,5110,5110,5110,5110,19
|
|
20240419,121300,211938950,5110,5110,5110,5110,500
|
|
20240419,121200,209383950,5110,5110,5110,5110,44
|
|
20240419,121100,209159110,5100,5100,5100,5100,0
|
|
20240419,121000,209159110,5100,5100,5100,5100,0
|
|
20240419,120900,209159110,5100,5100,5100,5100,0
|
|
20240419,120800,209159110,5100,5100,5100,5100,0
|
|
20240419,120700,209159110,5100,5100,5100,5100,0
|
|
20240419,120600,209159110,5100,5100,5100,5100,436
|
|
20240419,120500,206935510,5090,5090,5090,5090,0
|
|
20240419,120400,206935510,5090,5090,5090,5090,0
|
|
20240419,120300,206935510,5090,5090,5090,5090,0
|
|
20240419,120200,206935510,5090,5090,5090,5090,0
|
|
20240419,120100,206935510,5090,5090,5090,5090,0
|
|
20240419,120000,206935510,5090,5090,5090,5090,0
|
|
20240419,115900,206935510,5090,5090,5090,5090,0
|
|
20240419,115800,206935510,5090,5090,5090,5090,0
|
|
20240419,115700,206935510,5090,5090,5090,5090,0
|
|
20240419,115600,206935510,5090,5090,5090,5090,0
|
|
20240419,115500,206935510,5090,5090,5090,5090,1
|
|
20240419,115400,206930420,5100,5100,5100,5100,0
|
|
20240419,115300,206930420,5100,5100,5100,5100,0
|
|
20240419,115200,206930420,5100,5100,5100,5100,0
|
|
20240419,115100,206930420,5100,5100,5100,5100,0
|
|
20240419,115000,206930420,5100,5100,5100,5100,3
|
|
20240419,114900,206915120,5080,5080,5080,5080,0
|
|
20240419,114800,206915120,5080,5080,5080,5080,0
|
|
20240419,114700,206915120,5080,5080,5080,5080,0
|
|
20240419,114600,206915120,5080,5080,5080,5080,0
|
|
20240419,114500,206915120,5080,5080,5080,5080,1000
|
|
20240419,114400,201835120,5080,5090,5090,5080,1544
|
|
20240419,114300,193987960,5090,5100,5100,5090,1441
|
|
20240419,114200,186640760,5100,5100,5100,5100,0
|
|
20240419,114100,186640760,5100,5100,5100,5100,0
|
|
20240419,114000,186640760,5100,5100,5100,5100,1000
|
|
20240419,113900,181540760,5100,5100,5100,5100,0
|
|
20240419,113800,181540760,5100,5100,5100,5100,549
|
|
20240419,113700,178740860,5100,5100,5100,5100,1
|
|
20240419,113600,178735760,5090,5100,5100,5090,2860
|
|
20240419,113500,164170720,5120,5120,5120,5120,0
|
|
20240419,113400,164170720,5120,5120,5120,5120,10
|
|
20240419,113300,164119520,5100,5110,5110,5100,1207
|
|
20240419,113200,157956130,5100,5100,5100,5100,0
|
|
20240419,113100,157956130,5100,5100,5100,5100,410
|
|
20240419,113000,155865130,5110,5110,5110,5110,0
|
|
20240419,112900,155865130,5110,5110,5110,5110,0
|
|
20240419,112800,155865130,5110,5110,5110,5110,3
|
|
20240419,112700,155849800,5100,5100,5100,5100,5000
|
|
20240419,112600,130349800,5100,5100,5100,5100,2
|
|
20240419,112500,130339600,5080,5080,5080,5080,0
|
|
20240419,112400,130339600,5080,5080,5080,5080,273
|
|
20240419,112300,128952760,5080,5090,5090,5080,5627
|
|
20240419,112200,100365440,5100,5100,5100,5100,0
|
|
20240419,112100,100365440,5100,5100,5100,5100,5
|
|
20240419,112000,100339940,5090,5090,5090,5090,0
|
|
20240419,111900,100339940,5090,5090,5090,5090,0
|
|
20240419,111800,100339940,5090,5090,5090,5090,0
|
|
20240419,111700,100339940,5090,5090,5090,5090,0
|
|
20240419,111600,100339940,5090,5110,5110,5090,2189
|
|
20240419,111500,89197910,5090,5090,5090,5090,0
|
|
20240419,111400,89197910,5090,5090,5090,5090,0
|
|
20240419,111300,89197910,5090,5090,5090,5090,0
|
|
20240419,111200,89197910,5090,5090,5090,5090,0
|
|
20240419,111100,89197910,5090,5090,5090,5090,0
|
|
20240419,111000,89197910,5090,5090,5090,5090,0
|
|
20240419,110900,89197910,5090,5090,5090,5090,0
|
|
20240419,110800,89197910,5090,5090,5090,5090,0
|
|
20240419,110700,89197910,5090,5090,5090,5090,0
|
|
20240419,110600,89197910,5090,5090,5090,5090,806
|
|
20240419,110500,85095370,5090,5090,5090,5090,15
|
|
20240419,110400,85019020,5090,5100,5100,5090,2600
|
|
20240419,110300,71759520,5100,5100,5100,5100,1500
|
|
20240419,110200,64109520,5110,5110,5110,5110,10
|
|
20240419,110100,64058420,5100,5100,5100,5100,0
|
|
20240419,110000,64058420,5100,5100,5100,5100,3
|
|
20240419,105900,64043120,5110,5110,5110,5110,100
|
|
20240419,105800,63532120,5110,5110,5110,5110,0
|
|
20240419,105700,63532120,5110,5110,5110,5110,2
|
|
20240419,105600,63521900,5110,5110,5110,5110,0
|
|
20240419,105500,63521900,5110,5110,5110,5110,0
|
|
20240419,105400,63521900,5110,5110,5110,5110,1
|
|
20240419,105300,63516790,5110,5110,5110,5110,0
|
|
20240419,105200,63516790,5110,5110,5110,5110,0
|
|
20240419,105100,63516790,5110,5120,5120,5110,41
|
|
20240419,105000,63306890,5100,5100,5100,5100,20
|
|
20240419,104900,63204890,5100,5110,5110,5100,6
|
|
20240419,104800,63174260,5110,5110,5110,5110,1271
|
|
20240419,104700,56679450,5110,5110,5110,5110,1275
|
|
20240419,104600,50164200,5120,5120,5120,5120,0
|
|
20240419,104500,50164200,5120,5120,5120,5120,200
|
|
20240419,104400,49140200,5130,5130,5130,5130,0
|
|
20240419,104300,49140200,5130,5130,5130,5130,0
|
|
20240419,104200,49140200,5130,5130,5130,5130,0
|
|
20240419,104100,49140200,5130,5130,5130,5130,0
|
|
20240419,104000,49140200,5130,5130,5130,5130,0
|
|
20240419,103900,49140200,5130,5130,5130,5130,0
|
|
20240419,103800,49140200,5130,5130,5130,5130,0
|
|
20240419,103700,49140200,5130,5130,5130,5130,0
|
|
20240419,103600,49140200,5130,5130,5130,5130,0
|
|
20240419,103500,49140200,5130,5130,5130,5130,1
|
|
20240419,103400,49135070,5130,5130,5130,5130,5
|
|
20240419,103300,49109420,5140,5140,5140,5140,0
|
|
20240419,103200,49109420,5140,5140,5140,5140,0
|
|
20240419,103100,49109420,5140,5140,5140,5140,0
|
|
20240419,103000,49109420,5140,5140,5140,5140,100
|
|
20240419,102900,48595420,5140,5140,5140,5140,2
|
|
20240419,102800,48585140,5120,5120,5120,5120,0
|
|
20240419,102700,48585140,5120,5120,5120,5120,0
|
|
20240419,102600,48585140,5120,5120,5120,5120,0
|
|
20240419,102500,48585140,5120,5120,5120,5120,0
|
|
20240419,102400,48585140,5120,5120,5120,5120,0
|
|
20240419,102300,48585140,5120,5120,5120,5120,0
|
|
20240419,102200,48585140,5120,5120,5120,5120,0
|
|
20240419,102100,48585140,5120,5120,5120,5120,413
|
|
20240419,102000,46470580,5120,5120,5120,5120,0
|
|
20240419,101900,46470580,5120,5120,5120,5120,0
|
|
20240419,101800,46470580,5120,5120,5120,5120,60
|
|
20240419,101700,46163380,5120,5130,5130,5120,455
|
|
20240419,101600,43831280,5130,5130,5130,5130,0
|
|
20240419,101500,43831280,5130,5130,5130,5130,150
|
|
20240419,101400,43061780,5130,5130,5130,5130,105
|
|
20240419,101300,42523130,5130,5130,5130,5130,0
|
|
20240419,101200,42523130,5130,5130,5130,5130,0
|
|
20240419,101100,42523130,5130,5130,5130,5130,9
|
|
20240419,101000,42476960,5130,5130,5130,5130,485
|
|
20240419,100900,39988910,5130,5130,5130,5130,0
|
|
20240419,100800,39988910,5130,5130,5130,5130,0
|
|
20240419,100700,39988910,5130,5130,5130,5130,0
|
|
20240419,100600,39988910,5130,5130,5130,5130,2
|
|
20240419,100500,39978650,5110,5110,5110,5110,364
|
|
20240419,100400,38118610,5110,5110,5110,5110,95
|
|
20240419,100300,37633160,5110,5130,5130,5110,1451
|
|
20240419,100200,30215200,5130,5130,5130,5130,0
|
|
20240419,100100,30215200,5130,5130,5130,5130,1
|
|
20240419,100000,30210070,5140,5140,5140,5140,0
|
|
20240419,095900,30210070,5140,5140,5140,5140,5
|
|
20240419,095800,30184370,5140,5140,5140,5140,0
|
|
20240419,095700,30184370,5140,5140,5140,5140,1
|
|
20240419,095600,30179230,5140,5140,5140,5140,0
|
|
20240419,095500,30179230,5140,5140,5140,5130,302
|
|
20240419,095400,28628950,5140,5140,5140,5140,0
|
|
20240419,095300,28628950,5140,5140,5140,5140,0
|
|
20240419,095200,28628950,5140,5140,5140,5140,8
|
|
20240419,095100,28587830,5140,5140,5140,5140,0
|
|
20240419,095000,28587830,5140,5140,5140,5140,0
|
|
20240419,094900,28587830,5140,5140,5140,5140,0
|
|
20240419,094800,28587830,5140,5140,5140,5140,0
|
|
20240419,094700,28587830,5140,5140,5140,5140,100
|
|
20240419,094600,28073830,5140,5140,5140,5140,129
|
|
20240419,094500,27410770,5140,5140,5140,5140,200
|
|
20240419,094400,26382770,5140,5140,5140,5140,0
|
|
20240419,094300,26382770,5140,5140,5140,5140,1
|
|
20240419,094200,26377630,5130,5130,5130,5130,0
|
|
20240419,094100,26377630,5130,5140,5140,5130,150
|
|
20240419,094000,25607530,5140,5140,5140,5140,20
|
|
20240419,093900,25504730,5130,5130,5130,5130,0
|
|
20240419,093800,25504730,5130,5130,5130,5130,0
|
|
20240419,093700,25504730,5130,5130,5130,5130,270
|
|
20240419,093600,24119630,5130,5130,5130,5130,0
|
|
20240419,093500,24119630,5130,5130,5130,5130,0
|
|
20240419,093400,24119630,5130,5130,5130,5130,0
|
|
20240419,093300,24119630,5130,5130,5130,5130,0
|
|
20240419,093200,24119630,5130,5130,5130,5130,0
|
|
20240419,093100,24119630,5130,5130,5130,5130,0
|
|
20240419,093000,24119630,5130,5130,5130,5130,1
|
|
20240419,092900,24114500,5130,5130,5130,5130,0
|
|
20240419,092800,24114500,5130,5130,5130,5130,0
|
|
20240419,092700,24114500,5130,5130,5130,5130,0
|
|
20240419,092600,24114500,5130,5130,5130,5130,10
|
|
20240419,092500,24063200,5140,5140,5140,5140,0
|
|
20240419,092400,24063200,5140,5140,5140,5140,2
|
|
20240419,092300,24052920,5140,5140,5140,5140,300
|
|
20240419,092200,22510920,5140,5140,5140,5140,0
|
|
20240419,092100,22510920,5140,5130,5140,5130,200
|
|
20240419,092000,21483210,5110,5120,5120,5110,344
|
|
20240419,091900,19725330,5130,5130,5130,5130,20
|
|
20240419,091800,19622730,5130,5130,5130,5130,0
|
|
20240419,091700,19622730,5130,5130,5130,5130,1
|
|
20240419,091600,19617600,5130,5130,5130,5130,0
|
|
20240419,091500,19617600,5130,5130,5130,5130,0
|
|
20240419,091400,19617600,5130,5130,5140,5130,240
|
|
20240419,091300,18384120,5130,5120,5130,5110,1073
|
|
20240419,091200,12898750,5140,5120,5140,5120,1072
|
|
20240419,091100,7409990,5120,5120,5120,5120,100
|
|
20240419,091000,6897990,5120,5120,5120,5120,0
|
|
20240419,090900,6897990,5120,5120,5120,5120,0
|
|
20240419,090800,6897990,5120,5120,5120,5120,0
|
|
20240419,090700,6897990,5120,5120,5120,5120,124
|
|
20240419,090600,6263110,5120,5120,5120,5120,100
|
|
20240419,090500,5751110,5120,5120,5120,5120,241
|
|
20240419,090400,4517190,5120,5120,5120,5120,0
|
|
20240419,090300,4517190,5120,5120,5120,5120,704
|
|
20240419,090200,912710,5150,5150,5150,5150,1
|
|
20240419,090100,907560,5120,5140,5140,5120,29
|
|
20240419,090000,758730,5140,5170,5170,5140,147
|