637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240418,193400,394469576,1006,1006,1006,1006,6197
|
|
20240418,193300,394469576,1006,1006,1006,1006,0
|
|
20240418,193200,394469576,1006,1006,1006,1006,0
|
|
20240418,193100,394469576,1006,1006,1006,1006,0
|
|
20240418,193000,394469576,1006,1006,1006,1006,0
|
|
20240418,192900,394469576,1006,1006,1006,1006,0
|
|
20240418,192800,394469576,1006,1006,1006,1006,0
|
|
20240418,192700,394469576,1006,1006,1006,1006,0
|
|
20240418,192600,394469576,1006,1006,1006,1006,0
|
|
20240418,192500,394469576,1006,1006,1006,1006,0
|
|
20240418,192400,394469576,1006,1006,1006,1006,0
|
|
20240418,192300,394469576,1006,1006,1006,1006,0
|
|
20240418,192200,394469576,1006,1006,1006,1006,0
|
|
20240418,192100,394469576,1006,1006,1006,1006,0
|
|
20240418,192000,394469576,1006,1006,1006,1006,0
|
|
20240418,191900,394469576,1006,1006,1006,1006,0
|
|
20240418,191800,394469576,1006,1006,1006,1006,0
|
|
20240418,191700,394469576,1006,1006,1006,1006,0
|
|
20240418,191600,394469576,1006,1006,1006,1006,0
|
|
20240418,191500,394469576,1006,1006,1006,1006,0
|
|
20240418,191400,394469576,1006,1006,1006,1006,0
|
|
20240418,191300,394469576,1006,1006,1006,1006,0
|
|
20240418,191200,394469576,1006,1006,1006,1006,0
|
|
20240418,191100,394469576,1006,1006,1006,1006,0
|
|
20240418,191000,394469576,1006,1006,1006,1006,0
|
|
20240418,190900,394469576,1006,1006,1006,1006,0
|
|
20240418,190800,394469576,1006,1006,1006,1006,0
|
|
20240418,190700,394469576,1006,1006,1006,1006,0
|
|
20240418,190600,394469576,1006,1006,1006,1006,0
|
|
20240418,190500,394469576,1006,1006,1006,1006,0
|
|
20240418,190400,394469576,1006,1006,1006,1006,6197
|
|
20240418,190300,394469576,1006,1006,1006,1006,0
|
|
20240418,190200,394469576,1006,1006,1006,1006,0
|
|
20240418,190100,394469576,1006,1006,1006,1006,0
|
|
20240418,190000,394469576,1006,1006,1006,1006,0
|
|
20240418,185900,394469576,1006,1006,1006,1006,0
|
|
20240418,185800,394469576,1006,1006,1006,1006,0
|
|
20240418,185700,394469576,1006,1006,1006,1006,0
|
|
20240418,185600,394469576,1006,1006,1006,1006,0
|
|
20240418,185500,394469576,1006,1006,1006,1006,0
|
|
20240418,185400,394469576,1006,1006,1006,1006,0
|
|
20240418,185300,394469576,1006,1006,1006,1006,0
|
|
20240418,185200,394469576,1006,1006,1006,1006,0
|
|
20240418,185100,394469576,1006,1006,1006,1006,0
|
|
20240418,185000,394469576,1006,1006,1006,1006,0
|
|
20240418,184900,394469576,1006,1006,1006,1006,0
|
|
20240418,184800,394469576,1006,1006,1006,1006,0
|
|
20240418,184700,394469576,1006,1006,1006,1006,0
|
|
20240418,184600,394469576,1006,1006,1006,1006,0
|
|
20240418,184500,394469576,1006,1006,1006,1006,0
|
|
20240418,184400,394469576,1006,1006,1006,1006,0
|
|
20240418,184300,394469576,1006,1006,1006,1006,0
|
|
20240418,184200,394469576,1006,1006,1006,1006,0
|
|
20240418,184100,394469576,1006,1006,1006,1006,0
|
|
20240418,184000,394469576,1006,1006,1006,1006,0
|
|
20240418,183900,394469576,1006,1006,1006,1006,0
|
|
20240418,183800,394469576,1006,1006,1006,1006,0
|
|
20240418,183700,394469576,1006,1006,1006,1006,0
|
|
20240418,183600,394469576,1006,1006,1006,1006,0
|
|
20240418,183500,394469576,1006,1006,1006,1006,0
|
|
20240418,183400,394469576,1006,1006,1006,1006,6197
|
|
20240418,183300,394469576,1006,1006,1006,1006,0
|
|
20240418,183200,394469576,1006,1006,1006,1006,0
|
|
20240418,183100,394469576,1006,1006,1006,1006,0
|
|
20240418,183000,394469576,1006,1006,1006,1006,0
|
|
20240418,182900,394469576,1006,1006,1006,1006,0
|
|
20240418,182800,394469576,1006,1006,1006,1006,0
|
|
20240418,182700,394469576,1006,1006,1006,1006,0
|
|
20240418,182600,394469576,1006,1006,1006,1006,0
|
|
20240418,182500,394469576,1006,1006,1006,1006,0
|
|
20240418,182400,394469576,1006,1006,1006,1006,0
|
|
20240418,182300,394469576,1006,1006,1006,1006,0
|
|
20240418,182200,394469576,1006,1006,1006,1006,0
|
|
20240418,182100,394469576,1006,1006,1006,1006,0
|
|
20240418,182000,394469576,1006,1006,1006,1006,0
|
|
20240418,181900,394469576,1006,1006,1006,1006,0
|
|
20240418,181800,394469576,1006,1006,1006,1006,0
|
|
20240418,181700,394469576,1006,1006,1006,1006,0
|
|
20240418,181600,394469576,1006,1006,1006,1006,0
|
|
20240418,181500,394469576,1006,1006,1006,1006,0
|
|
20240418,181400,394469576,1006,1006,1006,1006,0
|
|
20240418,181300,394469576,1006,1006,1006,1006,0
|
|
20240418,181200,394469576,1006,1006,1006,1006,0
|
|
20240418,181100,394469576,1006,1006,1006,1006,0
|
|
20240418,181000,394469576,1006,1006,1006,1006,0
|
|
20240418,180900,394469576,1006,1006,1006,1006,0
|
|
20240418,180800,394469576,1006,1006,1006,1006,0
|
|
20240418,180700,394469576,1006,1006,1006,1006,0
|
|
20240418,180600,394469576,1006,1006,1006,1006,0
|
|
20240418,180500,394469576,1006,1006,1006,1006,0
|
|
20240418,180400,394469576,1006,1006,1006,1006,6197
|
|
20240418,180300,394469576,1006,1006,1006,1006,0
|
|
20240418,180200,394469576,1006,1006,1006,1006,0
|
|
20240418,180100,394469576,1006,1006,1006,1006,0
|
|
20240418,180000,394469576,1006,1006,1006,1006,0
|
|
20240418,175900,394469576,1006,1006,1006,1006,0
|
|
20240418,175800,394469576,1006,1006,1006,1006,0
|
|
20240418,175700,394469576,1006,1006,1006,1006,0
|
|
20240418,175600,394469576,1006,1006,1006,1006,0
|
|
20240418,175500,394469576,1006,1006,1006,1006,0
|
|
20240418,175400,394469576,1006,1006,1006,1006,0
|
|
20240418,175300,394469576,1006,1006,1006,1006,0
|
|
20240418,175200,394469576,1006,1006,1006,1006,0
|
|
20240418,175100,394469576,1006,1006,1006,1006,0
|
|
20240418,175000,394469576,1006,1006,1006,1006,0
|
|
20240418,174900,394469576,1006,1006,1006,1006,0
|
|
20240418,174800,394469576,1006,1006,1006,1006,0
|
|
20240418,174700,394469576,1006,1006,1006,1006,0
|
|
20240418,174600,394469576,1006,1006,1006,1006,0
|
|
20240418,174500,394469576,1006,1006,1006,1006,0
|
|
20240418,174400,394469576,1006,1006,1006,1006,0
|
|
20240418,174300,394469576,1006,1006,1006,1006,0
|
|
20240418,174200,394469576,1006,1006,1006,1006,0
|
|
20240418,174100,394469576,1006,1006,1006,1006,0
|
|
20240418,174000,394469576,1006,1006,1006,1006,0
|
|
20240418,173900,394469576,1006,1006,1006,1006,0
|
|
20240418,173800,394469576,1006,1006,1006,1006,0
|
|
20240418,173700,394469576,1006,1006,1006,1006,0
|
|
20240418,173600,394469576,1006,1006,1006,1006,0
|
|
20240418,173500,394469576,1006,1006,1006,1006,0
|
|
20240418,173400,394469576,1006,1006,1006,1006,6197
|
|
20240418,173300,394469576,1006,1006,1006,1006,0
|
|
20240418,173200,394469576,1006,1006,1006,1006,0
|
|
20240418,173100,394469576,1006,1006,1006,1006,0
|
|
20240418,173000,394469576,1006,1006,1006,1006,0
|
|
20240418,172900,394469576,1006,1006,1006,1006,0
|
|
20240418,172800,394469576,1006,1006,1006,1006,0
|
|
20240418,172700,394469576,1006,1006,1006,1006,0
|
|
20240418,172600,394469576,1006,1006,1006,1006,0
|
|
20240418,172500,394469576,1006,1006,1006,1006,0
|
|
20240418,172400,394469576,1006,1006,1006,1006,0
|
|
20240418,172300,394469576,1006,1006,1006,1006,0
|
|
20240418,172200,394469576,1006,1006,1006,1006,0
|
|
20240418,172100,394469576,1006,1006,1006,1006,0
|
|
20240418,172000,394469576,1006,1006,1006,1006,0
|
|
20240418,171900,394469576,1006,1006,1006,1006,0
|
|
20240418,171800,394469576,1006,1006,1006,1006,0
|
|
20240418,171700,394469576,1006,1006,1006,1006,0
|
|
20240418,171600,394469576,1006,1006,1006,1006,0
|
|
20240418,171500,394469576,1006,1006,1006,1006,0
|
|
20240418,171400,394469576,1006,1006,1006,1006,0
|
|
20240418,171300,394469576,1006,1006,1006,1006,0
|
|
20240418,171200,394469576,1006,1006,1006,1006,0
|
|
20240418,171100,394469576,1006,1006,1006,1006,0
|
|
20240418,171000,394469576,1006,1006,1006,1006,0
|
|
20240418,170900,394469576,1006,1006,1006,1006,0
|
|
20240418,170800,394469576,1006,1006,1006,1006,0
|
|
20240418,170700,394469576,1006,1006,1006,1006,0
|
|
20240418,170600,394469576,1006,1006,1006,1006,0
|
|
20240418,170500,394469576,1006,1006,1006,1006,0
|
|
20240418,170400,394469576,1006,1006,1006,1006,6197
|
|
20240418,170300,394469576,1006,1006,1006,1006,0
|
|
20240418,170200,394469576,1006,1006,1006,1006,0
|
|
20240418,170100,394469576,1006,1006,1006,1006,0
|
|
20240418,170000,394469576,1006,1006,1006,1006,0
|
|
20240418,165900,394469576,1006,1006,1006,1006,0
|
|
20240418,165800,394469576,1006,1006,1006,1006,0
|
|
20240418,165700,394469576,1006,1006,1006,1006,0
|
|
20240418,165600,394469576,1006,1006,1006,1006,0
|
|
20240418,165500,394469576,1006,1006,1006,1006,0
|
|
20240418,165400,394469576,1006,1006,1006,1006,0
|
|
20240418,165300,394469576,1006,1006,1006,1006,0
|
|
20240418,165200,394469576,1006,1006,1006,1006,0
|
|
20240418,165100,394469576,1006,1006,1006,1006,0
|
|
20240418,165000,394469576,1006,1006,1006,1006,0
|
|
20240418,164900,394469576,1006,1006,1006,1006,0
|
|
20240418,164800,394469576,1006,1006,1006,1006,0
|
|
20240418,164700,394469576,1006,1006,1006,1006,0
|
|
20240418,164600,394469576,1006,1006,1006,1006,0
|
|
20240418,164500,394469576,1006,1006,1006,1006,0
|
|
20240418,164400,394469576,1006,1006,1006,1006,0
|
|
20240418,164300,394469576,1006,1006,1006,1006,0
|
|
20240418,164200,394469576,1006,1006,1006,1006,0
|
|
20240418,164100,394469576,1006,1006,1006,1006,0
|
|
20240418,164000,394469576,1006,1006,1006,1006,0
|
|
20240418,163900,394469576,1006,1006,1006,1006,0
|
|
20240418,163800,394469576,1006,1006,1006,1006,0
|
|
20240418,163700,394469576,1006,1006,1006,1006,0
|
|
20240418,163600,394469576,1006,1006,1006,1006,0
|
|
20240418,163500,394469576,1006,1006,1006,1006,0
|
|
20240418,163400,394469576,1006,1006,1006,1006,6197
|
|
20240418,163300,394469576,1006,1006,1006,1006,0
|
|
20240418,163200,394469576,1006,1006,1006,1006,0
|
|
20240418,163100,394469576,1006,1006,1006,1006,0
|
|
20240418,163000,394469576,1006,1006,1006,1006,0
|
|
20240418,162900,394469576,1006,1006,1006,1006,0
|
|
20240418,162800,394469576,1006,1006,1006,1006,0
|
|
20240418,162700,394469576,1006,1006,1006,1006,0
|
|
20240418,162600,394469576,1006,1006,1006,1006,0
|
|
20240418,162500,394469576,1006,1006,1006,1006,0
|
|
20240418,162400,394469576,1006,1006,1006,1006,0
|
|
20240418,162300,394469576,1006,1006,1006,1006,0
|
|
20240418,162200,394469576,1006,1006,1006,1006,0
|
|
20240418,162100,394469576,1006,1006,1006,1006,0
|
|
20240418,162000,394469576,1006,1006,1006,1006,0
|
|
20240418,161900,394469576,1006,1006,1006,1006,0
|
|
20240418,161800,394469576,1006,1006,1006,1006,0
|
|
20240418,161700,394469576,1006,1006,1006,1006,0
|
|
20240418,161600,394469576,1006,1006,1006,1006,0
|
|
20240418,161500,394469576,1006,1006,1006,1006,0
|
|
20240418,161400,394469576,1006,1006,1006,1006,0
|
|
20240418,161300,394469576,1006,1006,1006,1006,0
|
|
20240418,161200,394469576,1006,1006,1006,1006,0
|
|
20240418,161100,394469576,1006,1006,1006,1006,0
|
|
20240418,161000,394469576,1006,1006,1006,1006,0
|
|
20240418,160900,394469576,1006,1006,1006,1006,0
|
|
20240418,160800,394469576,1006,1006,1006,1006,0
|
|
20240418,160700,394469576,1006,1006,1006,1006,0
|
|
20240418,160600,394469576,1006,1006,1006,1006,0
|
|
20240418,160500,394469576,1006,1006,1006,1006,0
|
|
20240418,160400,394469576,1006,1006,1006,1006,6197
|
|
20240418,160300,394469576,1006,1006,1006,1006,0
|
|
20240418,160200,394469576,1006,1006,1006,1006,0
|
|
20240418,160100,394469576,1006,1006,1006,1006,0
|
|
20240418,160000,394469576,1006,1006,1006,1006,0
|
|
20240418,155900,394469576,1006,1006,1006,1006,0
|
|
20240418,155800,394469576,1006,1006,1006,1006,0
|
|
20240418,155700,394469576,1006,1006,1006,1006,0
|
|
20240418,155600,394469576,1006,1006,1006,1006,0
|
|
20240418,155500,394469576,1006,1006,1006,1006,0
|
|
20240418,155400,394469576,1006,1006,1006,1006,0
|
|
20240418,155300,394469576,1006,1006,1006,1006,0
|
|
20240418,155200,394469576,1006,1006,1006,1006,0
|
|
20240418,155100,394469576,1006,1006,1006,1006,0
|
|
20240418,155000,394469576,1006,1006,1006,1006,0
|
|
20240418,154900,394469576,1006,1006,1006,1006,0
|
|
20240418,154800,394469576,1006,1006,1006,1006,0
|
|
20240418,154700,394469576,1006,1006,1006,1006,0
|
|
20240418,154600,394469576,1006,1006,1006,1006,0
|
|
20240418,154500,394469576,1006,1006,1006,1006,0
|
|
20240418,154400,394469576,1006,1006,1006,1006,0
|
|
20240418,154300,394469576,1006,1006,1006,1006,0
|
|
20240418,154200,394469576,1006,1006,1006,1006,0
|
|
20240418,154100,394469576,1006,1006,1006,1006,0
|
|
20240418,154000,394469576,1006,1006,1006,1006,0
|
|
20240418,153900,394469576,1006,1006,1006,1006,0
|
|
20240418,153800,394469576,1006,1006,1006,1006,0
|
|
20240418,153700,394469576,1006,1006,1006,1006,0
|
|
20240418,153600,394469576,1006,1006,1006,1006,0
|
|
20240418,153500,394469576,1006,1006,1006,1006,0
|
|
20240418,153400,394469576,1006,1006,1006,1006,6197
|
|
20240418,153300,394469576,1006,1006,1006,1006,0
|
|
20240418,153200,394469576,1006,1006,1006,1006,0
|
|
20240418,153100,394469576,1006,1006,1006,1006,0
|
|
20240418,153000,394469576,1006,1006,1006,1006,6197
|
|
20240418,152900,388235394,1016,1016,1016,1016,0
|
|
20240418,152800,388235394,1016,1016,1016,1016,0
|
|
20240418,152700,388235394,1016,1016,1016,1016,0
|
|
20240418,152600,388235394,1016,1016,1016,1016,0
|
|
20240418,152500,388235394,1016,1016,1016,1016,0
|
|
20240418,152400,388235394,1016,1016,1016,1016,0
|
|
20240418,152300,388235394,1016,1016,1016,1016,0
|
|
20240418,152200,388235394,1016,1016,1016,1016,0
|
|
20240418,152100,388235394,1016,1016,1016,1016,0
|
|
20240418,152000,388235394,1016,1016,1016,1016,0
|
|
20240418,151900,388235394,1016,1009,1016,1006,10795
|
|
20240418,151800,377365802,1010,1015,1015,1010,832
|
|
20240418,151700,376525063,1015,1015,1016,1015,1629
|
|
20240418,151600,374870601,1016,1010,1016,1005,1221
|
|
20240418,151500,373637430,1004,1004,1004,1004,3000
|
|
20240418,151400,370625430,1005,1011,1011,1005,7000
|
|
20240418,151300,363574292,1020,1020,1020,1020,0
|
|
20240418,151200,363574292,1020,1015,1020,1015,6527
|
|
20240418,151100,356933005,1015,1016,1016,1015,3280
|
|
20240418,151000,353602977,1017,1016,1017,1016,112
|
|
20240418,150900,353489173,1016,1016,1016,1016,267
|
|
20240418,150800,353217901,1016,1016,1016,1016,233
|
|
20240418,150700,352981173,1016,1016,1016,1016,2361
|
|
20240418,150600,350582397,1015,1015,1015,1015,283
|
|
20240418,150500,350295152,1015,1015,1015,1015,5
|
|
20240418,150400,350290077,1015,1015,1015,1015,558
|
|
20240418,150300,349723707,1016,1015,1016,1015,475
|
|
20240418,150200,349241549,1015,1007,1015,1007,654
|
|
20240418,150100,348582947,1007,1007,1010,1005,795
|
|
20240418,150000,347783086,1010,1010,1010,1010,32
|
|
20240418,145900,347750766,1010,1015,1015,1010,289
|
|
20240418,145800,347458426,1015,1014,1015,1014,668
|
|
20240418,145700,346780994,1014,1014,1014,1014,12
|
|
20240418,145600,346768826,1013,1013,1013,1013,26
|
|
20240418,145500,346742488,1013,1013,1013,1013,2
|
|
20240418,145400,346740462,1004,1011,1011,999,35249
|
|
20240418,145300,311416189,1018,1019,1019,1010,2902
|
|
20240418,145200,308481142,1011,1011,1011,1011,5
|
|
20240418,145100,308476087,1020,1020,1020,1020,40
|
|
20240418,145000,308435287,1010,1020,1020,1010,51
|
|
20240418,144900,308383277,1020,1022,1022,1020,111
|
|
20240418,144800,308270035,1022,1010,1022,1009,517
|
|
20240418,144700,307748353,1010,1013,1013,1010,3666
|
|
20240418,144600,304043859,1024,1024,1024,1024,0
|
|
20240418,144500,304043859,1024,1024,1024,1024,0
|
|
20240418,144400,304043859,1024,1024,1024,1024,10
|
|
20240418,144300,304033619,1024,1016,1024,1010,2740
|
|
20240418,144200,301256477,1025,1025,1025,1025,0
|
|
20240418,144100,301256477,1025,1025,1025,1025,439
|
|
20240418,144000,300806502,1025,1025,1025,1025,162
|
|
20240418,143900,300640452,1025,1025,1025,1025,0
|
|
20240418,143800,300640452,1025,1022,1025,1022,1682
|
|
20240418,143700,298919731,1021,1021,1021,1021,49
|
|
20240418,143600,298869702,1021,1021,1021,1021,2
|
|
20240418,143500,298867660,1022,1022,1022,1022,5
|
|
20240418,143400,298862550,1023,1023,1023,1022,159
|
|
20240418,143300,298699993,1022,1022,1022,1022,4
|
|
20240418,143200,298695905,1022,1022,1022,1022,6
|
|
20240418,143100,298689773,1022,1022,1022,1022,501
|
|
20240418,143000,298177751,1010,1018,1018,1010,7198
|
|
20240418,142900,290883459,1018,1018,1018,1018,0
|
|
20240418,142800,290883459,1018,1018,1018,1018,185
|
|
20240418,142700,290695129,1018,1021,1027,1018,8009
|
|
20240418,142600,282533981,1021,1021,1021,1021,30
|
|
20240418,142500,282503351,1021,1021,1021,1021,13
|
|
20240418,142400,282490078,1021,1021,1021,1021,1
|
|
20240418,142300,282489057,1019,1019,1019,1019,0
|
|
20240418,142200,282489057,1019,1019,1019,1019,163
|
|
20240418,142100,282322960,1019,1019,1019,1019,191
|
|
20240418,142000,282128331,1019,1027,1027,1019,3668
|
|
20240418,141900,278375639,1026,1026,1026,1026,0
|
|
20240418,141800,278375639,1026,1026,1026,1026,101
|
|
20240418,141700,278272013,1019,1019,1019,1019,0
|
|
20240418,141600,278272013,1019,1022,1022,1019,4204
|
|
20240418,141500,273984237,1029,1029,1029,1029,1000
|
|
20240418,141400,272955237,1031,1031,1031,1031,0
|
|
20240418,141300,272955237,1031,1031,1031,1031,0
|
|
20240418,141200,272955237,1031,1031,1031,1031,0
|
|
20240418,141100,272955237,1031,1031,1031,1031,0
|
|
20240418,141000,272955237,1031,1031,1031,1031,0
|
|
20240418,140900,272955237,1031,1031,1031,1031,0
|
|
20240418,140800,272955237,1031,1030,1031,1030,582
|
|
20240418,140700,272355228,1030,1030,1030,1030,2501
|
|
20240418,140600,269779198,1030,1030,1030,1030,0
|
|
20240418,140500,269779198,1030,1030,1030,1030,5
|
|
20240418,140400,269774048,1030,1030,1030,1030,33
|
|
20240418,140300,269740058,1030,1030,1030,1029,152
|
|
20240418,140200,269583501,1029,1029,1029,1029,1
|
|
20240418,140100,269582472,1029,1029,1029,1029,0
|
|
20240418,140000,269582472,1029,1029,1029,1029,4
|
|
20240418,135900,269578356,1032,1032,1032,1032,10
|
|
20240418,135800,269568036,1032,1032,1032,1032,1
|
|
20240418,135700,269567004,1020,1020,1020,1020,195
|
|
20240418,135600,269368104,1020,1020,1020,1020,107
|
|
20240418,135500,269258964,1020,1020,1020,1020,25
|
|
20240418,135400,269233464,1020,1021,1021,1020,2854
|
|
20240418,135300,266321160,1021,1022,1022,1021,558
|
|
20240418,135200,265751202,1020,1020,1020,1020,0
|
|
20240418,135100,265751202,1020,1020,1020,1020,0
|
|
20240418,135000,265751202,1020,1020,1020,1020,0
|
|
20240418,134900,265751202,1020,1020,1020,1020,0
|
|
20240418,134800,265751202,1020,1030,1030,1020,4003
|
|
20240418,134700,261657589,1030,1026,1030,1026,232
|
|
20240418,134600,261418757,1030,1027,1030,1026,532
|
|
20240418,134500,260872597,1030,1030,1030,1030,12
|
|
20240418,134400,260860237,1030,1030,1030,1030,2
|
|
20240418,134300,260858177,1028,1031,1031,1028,2660
|
|
20240418,134200,258119898,1031,1031,1031,1031,1477
|
|
20240418,134100,256597111,1030,1033,1033,1030,11500
|
|
20240418,134000,244734947,1040,1040,1040,1040,0
|
|
20240418,133900,244734947,1040,1040,1040,1040,0
|
|
20240418,133800,244734947,1040,1040,1040,1040,2
|
|
20240418,133700,244732867,1033,1033,1033,1033,0
|
|
20240418,133600,244732867,1033,1033,1033,1033,0
|
|
20240418,133500,244732867,1033,1033,1033,1033,157
|
|
20240418,133400,244570686,1033,1033,1033,1033,511
|
|
20240418,133300,244042823,1035,1037,1037,1035,170
|
|
20240418,133200,243866687,1040,1040,1040,1040,12
|
|
20240418,133100,243854207,1040,1040,1040,1040,0
|
|
20240418,133000,243854207,1040,1040,1040,1040,0
|
|
20240418,132900,243854207,1040,1040,1040,1037,17
|
|
20240418,132800,243836530,1040,1040,1040,1040,1
|
|
20240418,132700,243835490,1040,1040,1040,1040,0
|
|
20240418,132600,243835490,1040,1040,1040,1040,0
|
|
20240418,132500,243835490,1040,1040,1040,1040,230
|
|
20240418,132400,243596290,1041,1041,1041,1041,0
|
|
20240418,132300,243596290,1041,1041,1041,1041,0
|
|
20240418,132200,243596290,1041,1040,1041,1040,600
|
|
20240418,132100,242971772,1040,1040,1040,1040,3
|
|
20240418,132000,242968652,1036,1036,1036,1036,0
|
|
20240418,131900,242968652,1036,1038,1038,1036,500
|
|
20240418,131800,242450636,1040,1040,1040,1040,0
|
|
20240418,131700,242450636,1040,1040,1040,1040,0
|
|
20240418,131600,242450636,1040,1040,1040,1040,0
|
|
20240418,131500,242450636,1040,1040,1040,1040,162
|
|
20240418,131400,242282156,1040,1040,1040,1040,0
|
|
20240418,131300,242282156,1040,1040,1040,1040,0
|
|
20240418,131200,242282156,1040,1040,1040,1040,6
|
|
20240418,131100,242275916,1040,1040,1040,1040,2
|
|
20240418,131000,242273836,1040,1036,1040,1036,97
|
|
20240418,130900,242173340,1036,1036,1036,1036,0
|
|
20240418,130800,242173340,1036,1040,1040,1036,1070
|
|
20240418,130700,241060820,1045,1045,1045,1045,0
|
|
20240418,130600,241060820,1045,1045,1045,1045,0
|
|
20240418,130500,241060820,1045,1045,1045,1045,0
|
|
20240418,130400,241060820,1045,1045,1045,1045,0
|
|
20240418,130300,241060820,1045,1045,1045,1045,0
|
|
20240418,130200,241060820,1045,1045,1045,1045,0
|
|
20240418,130100,241060820,1045,1045,1045,1045,105
|
|
20240418,130000,240951095,1046,1046,1046,1046,95
|
|
20240418,125900,240851725,1046,1046,1046,1046,0
|
|
20240418,125800,240851725,1046,1036,1046,1036,12
|
|
20240418,125700,240839283,1046,1046,1046,1046,0
|
|
20240418,125600,240839283,1046,1046,1046,1046,0
|
|
20240418,125500,240839283,1046,1046,1046,1046,0
|
|
20240418,125400,240839283,1046,1046,1046,1046,29
|
|
20240418,125300,240808949,1047,1046,1047,1046,1063
|
|
20240418,125200,239697050,1046,1044,1046,1044,346
|
|
20240418,125100,239335320,1046,1040,1046,1030,2695
|
|
20240418,125000,236551281,1045,1045,1045,1045,0
|
|
20240418,124900,236551281,1045,1046,1046,1045,3
|
|
20240418,124800,236548145,1040,1040,1040,1040,0
|
|
20240418,124700,236548145,1040,1040,1040,1040,2142
|
|
20240418,124600,234320465,1040,1040,1040,1040,0
|
|
20240418,124500,234320465,1040,1040,1040,1040,88
|
|
20240418,124400,234228945,1040,1040,1040,1040,0
|
|
20240418,124300,234228945,1040,1040,1040,1040,52
|
|
20240418,124200,234174865,1040,1040,1040,1040,13
|
|
20240418,124100,234161345,1040,1040,1040,1040,25
|
|
20240418,124000,234135345,1040,1040,1040,1040,1634
|
|
20240418,123900,232435985,1040,1040,1040,1040,8
|
|
20240418,123800,232427665,1039,1039,1039,1039,0
|
|
20240418,123700,232427665,1039,1039,1039,1039,0
|
|
20240418,123600,232427665,1039,1039,1039,1039,0
|
|
20240418,123500,232427665,1039,1040,1040,1039,35
|
|
20240418,123400,232391270,1040,1040,1040,1040,5
|
|
20240418,123300,232386070,1040,1040,1040,1040,0
|
|
20240418,123200,232386070,1040,1040,1040,1040,1
|
|
20240418,123100,232385030,1040,1038,1040,1037,305
|
|
20240418,123000,232068741,1038,1038,1038,1038,227
|
|
20240418,122900,231833115,1040,1040,1040,1040,1
|
|
20240418,122800,231832075,1040,1038,1040,1038,285
|
|
20240418,122700,231536243,1038,1038,1038,1038,26
|
|
20240418,122600,231509255,1038,1038,1038,1038,0
|
|
20240418,122500,231509255,1038,1038,1038,1038,264
|
|
20240418,122400,231235223,1038,1038,1038,1038,9
|
|
20240418,122300,231225881,1038,1038,1038,1038,100
|
|
20240418,122200,231122081,1038,1038,1038,1038,0
|
|
20240418,122100,231122081,1038,1039,1039,1038,654
|
|
20240418,122000,230443129,1046,1046,1046,1046,0
|
|
20240418,121900,230443129,1046,1046,1046,1046,0
|
|
20240418,121800,230443129,1046,1046,1046,1046,0
|
|
20240418,121700,230443129,1046,1046,1046,1046,0
|
|
20240418,121600,230443129,1046,1046,1046,1046,0
|
|
20240418,121500,230443129,1046,1046,1046,1046,1
|
|
20240418,121400,230442083,1040,1040,1040,1040,0
|
|
20240418,121300,230442083,1040,1040,1040,1040,0
|
|
20240418,121200,230442083,1040,1040,1040,1040,0
|
|
20240418,121100,230442083,1040,1040,1040,1040,3194
|
|
20240418,121000,227120323,1047,1047,1047,1047,0
|
|
20240418,120900,227120323,1047,1047,1047,1047,0
|
|
20240418,120800,227120323,1047,1047,1047,1047,0
|
|
20240418,120700,227120323,1047,1040,1047,1040,503
|
|
20240418,120600,226597196,1046,1046,1046,1046,1
|
|
20240418,120500,226596150,1047,1040,1047,1040,6
|
|
20240418,120400,226589903,1038,1038,1038,1038,51
|
|
20240418,120300,226536965,1037,1037,1037,1037,0
|
|
20240418,120200,226536965,1037,1037,1037,1037,0
|
|
20240418,120100,226536965,1037,1037,1037,1037,341
|
|
20240418,120000,226183348,1046,1046,1046,1046,0
|
|
20240418,115900,226183348,1046,1047,1047,1046,27
|
|
20240418,115800,226155091,1047,1047,1047,1047,10
|
|
20240418,115700,226144621,1047,1047,1047,1047,0
|
|
20240418,115600,226144621,1047,1047,1047,1047,0
|
|
20240418,115500,226144621,1047,1047,1047,1047,1
|
|
20240418,115400,226143574,1046,1046,1046,1046,0
|
|
20240418,115300,226143574,1046,1046,1046,1046,0
|
|
20240418,115200,226143574,1046,1046,1046,1046,0
|
|
20240418,115100,226143574,1046,1046,1046,1046,987
|
|
20240418,115000,225111172,1046,1046,1046,1046,14
|
|
20240418,114900,225096528,1047,1047,1047,1047,0
|
|
20240418,114800,225096528,1047,1047,1047,1047,0
|
|
20240418,114700,225096528,1047,1047,1047,1047,1
|
|
20240418,114600,225095481,1035,1035,1035,1035,150
|
|
20240418,114500,224940231,1034,1036,1036,1034,500
|
|
20240418,114400,224422899,1050,1050,1050,1050,0
|
|
20240418,114300,224422899,1050,1050,1050,1050,1
|
|
20240418,114200,224421849,1045,1044,1045,1044,2000
|
|
20240418,114100,222331961,1045,1045,1045,1045,0
|
|
20240418,114000,222331961,1045,1045,1045,1045,10
|
|
20240418,113900,222321511,1045,1045,1045,1045,1000
|
|
20240418,113800,221276511,1045,1045,1045,1045,5
|
|
20240418,113700,221271286,1045,1045,1045,1045,0
|
|
20240418,113600,221271286,1045,1045,1045,1045,0
|
|
20240418,113500,221271286,1045,1045,1045,1045,0
|
|
20240418,113400,221271286,1045,1045,1045,1045,0
|
|
20240418,113300,221271286,1045,1045,1045,1045,0
|
|
20240418,113200,221271286,1045,1045,1045,1045,0
|
|
20240418,113100,221271286,1045,1046,1046,1045,694
|
|
20240418,113000,220545954,1051,1051,1051,1051,0
|
|
20240418,112900,220545954,1051,1051,1051,1051,0
|
|
20240418,112800,220545954,1051,1051,1051,1051,0
|
|
20240418,112700,220545954,1051,1051,1051,1051,0
|
|
20240418,112600,220545954,1051,1051,1051,1051,0
|
|
20240418,112500,220545954,1051,1050,1051,1050,1000
|
|
20240418,112400,219495554,1051,1051,1051,1051,0
|
|
20240418,112300,219495554,1051,1051,1051,1051,1
|
|
20240418,112200,219494503,1049,1050,1051,1049,514
|
|
20240418,112100,218954980,1050,1049,1050,1049,66
|
|
20240418,112000,218885745,1049,1048,1050,1048,1187
|
|
20240418,111900,217640432,1049,1048,1049,1048,751
|
|
20240418,111800,216853383,1045,1042,1045,1042,547
|
|
20240418,111700,216281824,1042,1040,1042,1040,500
|
|
20240418,111600,215760834,1040,1039,1040,1039,1620
|
|
20240418,111500,214076954,1039,1038,1039,1038,325
|
|
20240418,111400,213739603,1038,1038,1038,1038,51
|
|
20240418,111300,213686665,1032,1033,1033,1032,679
|
|
20240418,111200,212985568,1033,1033,1033,1033,458
|
|
20240418,111100,212512454,1033,1033,1033,1033,0
|
|
20240418,111000,212512454,1033,1033,1033,1033,14
|
|
20240418,110900,212497992,1031,1031,1031,1031,254
|
|
20240418,110800,212236118,1031,1033,1033,1031,87
|
|
20240418,110700,212146249,1033,1036,1036,1033,2000
|
|
20240418,110600,210076673,1039,1039,1039,1039,0
|
|
20240418,110500,210076673,1039,1039,1039,1039,0
|
|
20240418,110400,210076673,1039,1038,1039,1038,56
|
|
20240418,110300,210018544,1039,1039,1039,1039,0
|
|
20240418,110200,210018544,1039,1039,1039,1039,0
|
|
20240418,110100,210018544,1039,1039,1039,1039,1164
|
|
20240418,110000,208809148,1039,1039,1039,1039,0
|
|
20240418,105900,208809148,1039,1039,1039,1039,1
|
|
20240418,105800,208808109,1039,1039,1039,1039,0
|
|
20240418,105700,208808109,1039,1039,1039,1039,0
|
|
20240418,105600,208808109,1039,1039,1039,1039,1
|
|
20240418,105500,208807070,1038,1038,1038,1038,250
|
|
20240418,105400,208547570,1038,1038,1038,1038,26
|
|
20240418,105300,208520582,1038,1038,1038,1038,0
|
|
20240418,105200,208520582,1038,1038,1038,1038,0
|
|
20240418,105100,208520582,1038,1038,1038,1038,0
|
|
20240418,105000,208520582,1038,1038,1038,1038,25
|
|
20240418,104900,208494632,1038,1039,1039,1036,528
|
|
20240418,104800,207947544,1039,1039,1039,1039,2001
|
|
20240418,104700,205868505,1039,1037,1039,1037,9
|
|
20240418,104600,205859170,1039,1039,1039,1039,0
|
|
20240418,104500,205859170,1039,1039,1040,1039,160
|
|
20240418,104400,205692929,1040,1040,1040,1040,151
|
|
20240418,104300,205535889,1039,1039,1039,1039,146
|
|
20240418,104200,205384195,1038,1038,1038,1038,0
|
|
20240418,104100,205384195,1038,1038,1039,1038,247
|
|
20240418,104000,205127788,1039,1039,1039,1039,0
|
|
20240418,103900,205127788,1039,1039,1039,1039,0
|
|
20240418,103800,205127788,1039,1039,1039,1039,51
|
|
20240418,103700,205074799,1037,1037,1037,1037,500
|
|
20240418,103600,204556299,1038,1038,1038,1038,70
|
|
20240418,103500,204483639,1039,1039,1039,1039,0
|
|
20240418,103400,204483639,1039,1040,1040,1038,21
|
|
20240418,103300,204461820,1040,1038,1040,1028,3900
|
|
20240418,103200,200444045,1040,1040,1040,1040,243
|
|
20240418,103100,200191325,1040,1040,1040,1040,1
|
|
20240418,103000,200190285,1039,1039,1039,1039,1
|
|
20240418,102900,200189246,1034,1039,1039,1034,39
|
|
20240418,102800,200148915,1034,1039,1039,1034,1139
|
|
20240418,102700,198967466,1040,1043,1043,1040,300
|
|
20240418,102600,198655382,1043,1044,1044,1043,193
|
|
20240418,102500,198454068,1043,1043,1043,1043,0
|
|
20240418,102400,198454068,1043,1043,1043,1043,0
|
|
20240418,102300,198454068,1043,1043,1043,1043,50
|
|
20240418,102200,198401918,1044,1044,1044,1044,0
|
|
20240418,102100,198401918,1044,1044,1044,1044,0
|
|
20240418,102000,198401918,1044,1044,1044,1044,0
|
|
20240418,101900,198401918,1044,1044,1044,1044,100
|
|
20240418,101800,198297518,1044,1044,1044,1044,20
|
|
20240418,101700,198276638,1044,1044,1044,1044,1
|
|
20240418,101600,198275594,1039,1040,1044,1039,295
|
|
20240418,101500,197968791,1045,1045,1045,1045,0
|
|
20240418,101400,197968791,1045,1045,1045,1045,0
|
|
20240418,101300,197968791,1045,1045,1045,1045,2
|
|
20240418,101200,197966701,1045,1045,1045,1045,0
|
|
20240418,101100,197966701,1045,1045,1045,1045,0
|
|
20240418,101000,197966701,1045,1045,1045,1045,0
|
|
20240418,100900,197966701,1045,1045,1045,1045,100
|
|
20240418,100800,197862201,1045,1045,1045,1045,61
|
|
20240418,100700,197798456,1045,1045,1045,1045,0
|
|
20240418,100600,197798456,1045,1045,1045,1045,0
|
|
20240418,100500,197798456,1045,1045,1045,1045,5
|
|
20240418,100400,197793231,1045,1044,1045,1038,1452
|
|
20240418,100300,196279592,1040,1040,1040,1040,3
|
|
20240418,100200,196276472,1040,1040,1040,1040,2661
|
|
20240418,100100,193509032,1040,1040,1040,1040,5
|
|
20240418,100000,193503832,1040,1040,1040,1040,1
|
|
20240418,095900,193502792,1040,1030,1040,1030,21
|
|
20240418,095800,193481152,1040,1031,1040,1031,728
|
|
20240418,095700,192730575,1031,1033,1033,1031,862
|
|
20240418,095600,191841323,1034,1040,1040,1034,330
|
|
20240418,095500,191499763,1040,1040,1040,1040,1
|
|
20240418,095400,191498723,1040,1040,1040,1040,20
|
|
20240418,095300,191477923,1040,1040,1040,1040,155
|
|
20240418,095200,191316723,1040,1045,1045,1040,301
|
|
20240418,095100,191003183,1033,1036,1036,1033,30
|
|
20240418,095000,190972148,1030,1031,1031,1030,602
|
|
20240418,094900,190352073,1031,1033,1033,1031,13
|
|
20240418,094800,190338650,1033,1034,1034,1033,1265
|
|
20240418,094700,189031227,1048,1048,1048,1048,0
|
|
20240418,094600,189031227,1048,1041,1048,1041,12
|
|
20240418,094500,189018697,1035,1035,1035,1035,21
|
|
20240418,094400,188996962,1035,1035,1035,1035,1
|
|
20240418,094300,188995927,1035,1035,1035,1035,0
|
|
20240418,094200,188995927,1035,1035,1035,1035,252
|
|
20240418,094100,188735107,1034,1034,1034,1034,900
|
|
20240418,094000,187804507,1034,1037,1037,1034,1410
|
|
20240418,093900,186342937,1034,1041,1041,1034,3597
|
|
20240418,093800,182618349,1041,1050,1050,1041,80
|
|
20240418,093700,182534619,1050,1050,1050,1050,1300
|
|
20240418,093600,181169619,1055,1045,1055,1040,725
|
|
20240418,093500,180410939,1040,1040,1045,1040,4230
|
|
20240418,093400,175991715,1040,1038,1040,1038,22
|
|
20240418,093300,175968875,1036,1036,1036,1036,504
|
|
20240418,093200,175446731,1035,1035,1035,1035,3
|
|
20240418,093100,175443626,1035,1030,1035,1030,4057
|
|
20240418,093000,171264911,1030,1030,1030,1030,0
|
|
20240418,092900,171264911,1030,1030,1030,1030,62
|
|
20240418,092800,171201051,1030,1029,1030,1029,201
|
|
20240418,092700,170994220,1029,1022,1030,1022,102
|
|
20240418,092600,170889961,1022,1030,1030,1020,2642
|
|
20240418,092500,168189653,1024,1030,1030,1024,3639
|
|
20240418,092400,164459103,1034,1034,1034,1034,1
|
|
20240418,092300,164458069,1034,1030,1035,1030,1891
|
|
20240418,092200,162508680,1038,1030,1038,1030,2038
|
|
20240418,092100,160409532,1038,1045,1045,1030,4811
|
|
20240418,092000,155400137,1045,1038,1055,1038,8106
|
|
20240418,091900,146939072,1035,1021,1035,1021,6538
|
|
20240418,091800,140213199,1020,1004,1020,1004,10405
|
|
20240418,091700,129641314,1011,1003,1011,1003,45
|
|
20240418,091600,129596051,1002,1011,1015,1002,3577
|
|
20240418,091500,125992313,1013,1000,1013,985,42715
|
|
20240418,091400,83477415,1000,1000,1011,991,11772
|
|
20240418,091300,71714421,1000,1019,1019,999,24903
|
|
20240418,091200,46770562,1020,1020,1020,1020,1643
|
|
20240418,091100,45094702,1020,1058,1058,1019,25230
|
|
20240418,091000,19045026,1058,1060,1060,1058,2339
|
|
20240418,090900,16565700,1060,1060,1060,1060,14
|
|
20240418,090800,16550860,1060,1060,1060,1060,174
|
|
20240418,090700,16366420,1060,1060,1060,1060,32
|
|
20240418,090600,16332500,1060,1068,1068,1060,2792
|
|
20240418,090500,13370524,1068,1070,1070,1068,3890
|
|
20240418,090400,9213186,1070,1067,1080,1067,1426
|
|
20240418,090300,7688160,1058,1060,1061,1058,1674
|
|
20240418,090200,5916490,1060,1070,1070,1060,803
|
|
20240418,090100,5062816,1070,1078,1078,1070,569
|
|
20240418,090000,4452490,1070,1085,1085,1070,4142
|