629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240418,192600,472585450,5970,5970,5970,5970,2854
|
|
20240418,192500,472585450,5970,5970,5970,5970,0
|
|
20240418,192400,472585450,5970,5970,5970,5970,0
|
|
20240418,192300,472585450,5970,5970,5970,5970,0
|
|
20240418,192200,472585450,5970,5970,5970,5970,0
|
|
20240418,192100,472585450,5970,5970,5970,5970,0
|
|
20240418,192000,472585450,5970,5970,5970,5970,0
|
|
20240418,191900,472585450,5970,5970,5970,5970,0
|
|
20240418,191800,472585450,5970,5970,5970,5970,0
|
|
20240418,191700,472585450,5970,5970,5970,5970,0
|
|
20240418,191600,472585450,5970,5970,5970,5970,0
|
|
20240418,191500,472585450,5970,5970,5970,5970,0
|
|
20240418,191400,472585450,5970,5970,5970,5970,0
|
|
20240418,191300,472585450,5970,5970,5970,5970,0
|
|
20240418,191200,472585450,5970,5970,5970,5970,0
|
|
20240418,191100,472585450,5970,5970,5970,5970,0
|
|
20240418,191000,472585450,5970,5970,5970,5970,0
|
|
20240418,190900,472585450,5970,5970,5970,5970,0
|
|
20240418,190800,472585450,5970,5970,5970,5970,0
|
|
20240418,190700,472585450,5970,5970,5970,5970,0
|
|
20240418,190600,472585450,5970,5970,5970,5970,0
|
|
20240418,190500,472585450,5970,5970,5970,5970,0
|
|
20240418,190400,472585450,5970,5970,5970,5970,0
|
|
20240418,190300,472585450,5970,5970,5970,5970,0
|
|
20240418,190200,472585450,5970,5970,5970,5970,0
|
|
20240418,190100,472585450,5970,5970,5970,5970,0
|
|
20240418,190000,472585450,5970,5970,5970,5970,0
|
|
20240418,185900,472585450,5970,5970,5970,5970,0
|
|
20240418,185800,472585450,5970,5970,5970,5970,0
|
|
20240418,185700,472585450,5970,5970,5970,5970,0
|
|
20240418,185600,472585450,5970,5970,5970,5970,2854
|
|
20240418,185500,472585450,5970,5970,5970,5970,0
|
|
20240418,185400,472585450,5970,5970,5970,5970,0
|
|
20240418,185300,472585450,5970,5970,5970,5970,0
|
|
20240418,185200,472585450,5970,5970,5970,5970,0
|
|
20240418,185100,472585450,5970,5970,5970,5970,0
|
|
20240418,185000,472585450,5970,5970,5970,5970,0
|
|
20240418,184900,472585450,5970,5970,5970,5970,0
|
|
20240418,184800,472585450,5970,5970,5970,5970,0
|
|
20240418,184700,472585450,5970,5970,5970,5970,0
|
|
20240418,184600,472585450,5970,5970,5970,5970,0
|
|
20240418,184500,472585450,5970,5970,5970,5970,0
|
|
20240418,184400,472585450,5970,5970,5970,5970,0
|
|
20240418,184300,472585450,5970,5970,5970,5970,0
|
|
20240418,184200,472585450,5970,5970,5970,5970,0
|
|
20240418,184100,472585450,5970,5970,5970,5970,0
|
|
20240418,184000,472585450,5970,5970,5970,5970,0
|
|
20240418,183900,472585450,5970,5970,5970,5970,0
|
|
20240418,183800,472585450,5970,5970,5970,5970,0
|
|
20240418,183700,472585450,5970,5970,5970,5970,0
|
|
20240418,183600,472585450,5970,5970,5970,5970,0
|
|
20240418,183500,472585450,5970,5970,5970,5970,0
|
|
20240418,183400,472585450,5970,5970,5970,5970,0
|
|
20240418,183300,472585450,5970,5970,5970,5970,0
|
|
20240418,183200,472585450,5970,5970,5970,5970,0
|
|
20240418,183100,472585450,5970,5970,5970,5970,0
|
|
20240418,183000,472585450,5970,5970,5970,5970,0
|
|
20240418,182900,472585450,5970,5970,5970,5970,0
|
|
20240418,182800,472585450,5970,5970,5970,5970,0
|
|
20240418,182700,472585450,5970,5970,5970,5970,0
|
|
20240418,182600,472585450,5970,5970,5970,5970,2854
|
|
20240418,182500,472585450,5970,5970,5970,5970,0
|
|
20240418,182400,472585450,5970,5970,5970,5970,0
|
|
20240418,182300,472585450,5970,5970,5970,5970,0
|
|
20240418,182200,472585450,5970,5970,5970,5970,0
|
|
20240418,182100,472585450,5970,5970,5970,5970,0
|
|
20240418,182000,472585450,5970,5970,5970,5970,0
|
|
20240418,181900,472585450,5970,5970,5970,5970,0
|
|
20240418,181800,472585450,5970,5970,5970,5970,0
|
|
20240418,181700,472585450,5970,5970,5970,5970,0
|
|
20240418,181600,472585450,5970,5970,5970,5970,0
|
|
20240418,181500,472585450,5970,5970,5970,5970,0
|
|
20240418,181400,472585450,5970,5970,5970,5970,0
|
|
20240418,181300,472585450,5970,5970,5970,5970,0
|
|
20240418,181200,472585450,5970,5970,5970,5970,0
|
|
20240418,181100,472585450,5970,5970,5970,5970,0
|
|
20240418,181000,472585450,5970,5970,5970,5970,0
|
|
20240418,180900,472585450,5970,5970,5970,5970,0
|
|
20240418,180800,472585450,5970,5970,5970,5970,0
|
|
20240418,180700,472585450,5970,5970,5970,5970,0
|
|
20240418,180600,472585450,5970,5970,5970,5970,0
|
|
20240418,180500,472585450,5970,5970,5970,5970,0
|
|
20240418,180400,472585450,5970,5970,5970,5970,0
|
|
20240418,180300,472585450,5970,5970,5970,5970,0
|
|
20240418,180200,472585450,5970,5970,5970,5970,0
|
|
20240418,180100,472585450,5970,5970,5970,5970,0
|
|
20240418,180000,472585450,5970,5970,5970,5970,0
|
|
20240418,175900,472585450,5970,5970,5970,5970,0
|
|
20240418,175800,472585450,5970,5970,5970,5970,0
|
|
20240418,175700,472585450,5970,5970,5970,5970,0
|
|
20240418,175600,472585450,5970,5970,5970,5970,2854
|
|
20240418,175500,472585450,5970,5970,5970,5970,0
|
|
20240418,175400,472585450,5970,5970,5970,5970,0
|
|
20240418,175300,472585450,5970,5970,5970,5970,0
|
|
20240418,175200,472585450,5970,5970,5970,5970,0
|
|
20240418,175100,472585450,5970,5970,5970,5970,0
|
|
20240418,175000,472585450,5970,5970,5970,5970,0
|
|
20240418,174900,472585450,5970,5970,5970,5970,0
|
|
20240418,174800,472585450,5970,5970,5970,5970,0
|
|
20240418,174700,472585450,5970,5970,5970,5970,0
|
|
20240418,174600,472585450,5970,5970,5970,5970,0
|
|
20240418,174500,472585450,5970,5970,5970,5970,0
|
|
20240418,174400,472585450,5970,5970,5970,5970,0
|
|
20240418,174300,472585450,5970,5970,5970,5970,0
|
|
20240418,174200,472585450,5970,5970,5970,5970,0
|
|
20240418,174100,472585450,5970,5970,5970,5970,0
|
|
20240418,174000,472585450,5970,5970,5970,5970,0
|
|
20240418,173900,472585450,5970,5970,5970,5970,0
|
|
20240418,173800,472585450,5970,5970,5970,5970,0
|
|
20240418,173700,472585450,5970,5970,5970,5970,0
|
|
20240418,173600,472585450,5970,5970,5970,5970,0
|
|
20240418,173500,472585450,5970,5970,5970,5970,0
|
|
20240418,173400,472585450,5970,5970,5970,5970,0
|
|
20240418,173300,472585450,5970,5970,5970,5970,0
|
|
20240418,173200,472585450,5970,5970,5970,5970,0
|
|
20240418,173100,472585450,5970,5970,5970,5970,0
|
|
20240418,173000,472585450,5970,5970,5970,5970,0
|
|
20240418,172900,472585450,5970,5970,5970,5970,0
|
|
20240418,172800,472585450,5970,5970,5970,5970,0
|
|
20240418,172700,472585450,5970,5970,5970,5970,0
|
|
20240418,172600,472585450,5970,5970,5970,5970,2854
|
|
20240418,172500,472585450,5970,5970,5970,5970,0
|
|
20240418,172400,472585450,5970,5970,5970,5970,0
|
|
20240418,172300,472585450,5970,5970,5970,5970,0
|
|
20240418,172200,472585450,5970,5970,5970,5970,0
|
|
20240418,172100,472585450,5970,5970,5970,5970,0
|
|
20240418,172000,472585450,5970,5970,5970,5970,0
|
|
20240418,171900,472585450,5970,5970,5970,5970,0
|
|
20240418,171800,472585450,5970,5970,5970,5970,0
|
|
20240418,171700,472585450,5970,5970,5970,5970,0
|
|
20240418,171600,472585450,5970,5970,5970,5970,0
|
|
20240418,171500,472585450,5970,5970,5970,5970,0
|
|
20240418,171400,472585450,5970,5970,5970,5970,0
|
|
20240418,171300,472585450,5970,5970,5970,5970,0
|
|
20240418,171200,472585450,5970,5970,5970,5970,0
|
|
20240418,171100,472585450,5970,5970,5970,5970,0
|
|
20240418,171000,472585450,5970,5970,5970,5970,0
|
|
20240418,170900,472585450,5970,5970,5970,5970,0
|
|
20240418,170800,472585450,5970,5970,5970,5970,0
|
|
20240418,170700,472585450,5970,5970,5970,5970,0
|
|
20240418,170600,472585450,5970,5970,5970,5970,0
|
|
20240418,170500,472585450,5970,5970,5970,5970,0
|
|
20240418,170400,472585450,5970,5970,5970,5970,0
|
|
20240418,170300,472585450,5970,5970,5970,5970,0
|
|
20240418,170200,472585450,5970,5970,5970,5970,0
|
|
20240418,170100,472585450,5970,5970,5970,5970,0
|
|
20240418,170000,472585450,5970,5970,5970,5970,0
|
|
20240418,165900,472585450,5970,5970,5970,5970,0
|
|
20240418,165800,472585450,5970,5970,5970,5970,0
|
|
20240418,165700,472585450,5970,5970,5970,5970,0
|
|
20240418,165600,472585450,5970,5970,5970,5970,2854
|
|
20240418,165500,472585450,5970,5970,5970,5970,0
|
|
20240418,165400,472585450,5970,5970,5970,5970,0
|
|
20240418,165300,472585450,5970,5970,5970,5970,0
|
|
20240418,165200,472585450,5970,5970,5970,5970,0
|
|
20240418,165100,472585450,5970,5970,5970,5970,0
|
|
20240418,165000,472585450,5970,5970,5970,5970,0
|
|
20240418,164900,472585450,5970,5970,5970,5970,0
|
|
20240418,164800,472585450,5970,5970,5970,5970,0
|
|
20240418,164700,472585450,5970,5970,5970,5970,0
|
|
20240418,164600,472585450,5970,5970,5970,5970,0
|
|
20240418,164500,472585450,5970,5970,5970,5970,0
|
|
20240418,164400,472585450,5970,5970,5970,5970,0
|
|
20240418,164300,472585450,5970,5970,5970,5970,0
|
|
20240418,164200,472585450,5970,5970,5970,5970,0
|
|
20240418,164100,472585450,5970,5970,5970,5970,0
|
|
20240418,164000,472585450,5970,5970,5970,5970,0
|
|
20240418,163900,472585450,5970,5970,5970,5970,0
|
|
20240418,163800,472585450,5970,5970,5970,5970,0
|
|
20240418,163700,472585450,5970,5970,5970,5970,0
|
|
20240418,163600,472585450,5970,5970,5970,5970,0
|
|
20240418,163500,472585450,5970,5970,5970,5970,0
|
|
20240418,163400,472585450,5970,5970,5970,5970,0
|
|
20240418,163300,472585450,5970,5970,5970,5970,0
|
|
20240418,163200,472585450,5970,5970,5970,5970,0
|
|
20240418,163100,472585450,5970,5970,5970,5970,0
|
|
20240418,163000,472585450,5970,5970,5970,5970,0
|
|
20240418,162900,472585450,5970,5970,5970,5970,0
|
|
20240418,162800,472585450,5970,5970,5970,5970,0
|
|
20240418,162700,472585450,5970,5970,5970,5970,0
|
|
20240418,162600,472585450,5970,5970,5970,5970,2854
|
|
20240418,162500,472585450,5970,5970,5970,5970,0
|
|
20240418,162400,472585450,5970,5970,5970,5970,0
|
|
20240418,162300,472585450,5970,5970,5970,5970,0
|
|
20240418,162200,472585450,5970,5970,5970,5970,0
|
|
20240418,162100,472585450,5970,5970,5970,5970,0
|
|
20240418,162000,472585450,5970,5970,5970,5970,0
|
|
20240418,161900,472585450,5970,5970,5970,5970,0
|
|
20240418,161800,472585450,5970,5970,5970,5970,0
|
|
20240418,161700,472585450,5970,5970,5970,5970,0
|
|
20240418,161600,472585450,5970,5970,5970,5970,0
|
|
20240418,161500,472585450,5970,5970,5970,5970,0
|
|
20240418,161400,472585450,5970,5970,5970,5970,0
|
|
20240418,161300,472585450,5970,5970,5970,5970,0
|
|
20240418,161200,472585450,5970,5970,5970,5970,0
|
|
20240418,161100,472585450,5970,5970,5970,5970,0
|
|
20240418,161000,472585450,5970,5970,5970,5970,0
|
|
20240418,160900,472585450,5970,5970,5970,5970,0
|
|
20240418,160800,472585450,5970,5970,5970,5970,0
|
|
20240418,160700,472585450,5970,5970,5970,5970,0
|
|
20240418,160600,472585450,5970,5970,5970,5970,0
|
|
20240418,160500,472585450,5970,5970,5970,5970,0
|
|
20240418,160400,472585450,5970,5970,5970,5970,0
|
|
20240418,160300,472585450,5970,5970,5970,5970,0
|
|
20240418,160200,472585450,5970,5970,5970,5970,0
|
|
20240418,160100,472585450,5970,5970,5970,5970,0
|
|
20240418,160000,472585450,5970,5970,5970,5970,0
|
|
20240418,155900,472585450,5970,5970,5970,5970,0
|
|
20240418,155800,472585450,5970,5970,5970,5970,0
|
|
20240418,155700,472585450,5970,5970,5970,5970,0
|
|
20240418,155600,472585450,5970,5970,5970,5970,2854
|
|
20240418,155500,472585450,5970,5970,5970,5970,0
|
|
20240418,155400,472585450,5970,5970,5970,5970,0
|
|
20240418,155300,472585450,5970,5970,5970,5970,0
|
|
20240418,155200,472585450,5970,5970,5970,5970,0
|
|
20240418,155100,472585450,5970,5970,5970,5970,0
|
|
20240418,155000,472585450,5970,5970,5970,5970,0
|
|
20240418,154900,472585450,5970,5970,5970,5970,0
|
|
20240418,154800,472585450,5970,5970,5970,5970,0
|
|
20240418,154700,472585450,5970,5970,5970,5970,0
|
|
20240418,154600,472585450,5970,5970,5970,5970,0
|
|
20240418,154500,472585450,5970,5970,5970,5970,0
|
|
20240418,154400,472585450,5970,5970,5970,5970,0
|
|
20240418,154300,472585450,5970,5970,5970,5970,0
|
|
20240418,154200,472585450,5970,5970,5970,5970,0
|
|
20240418,154100,472585450,5970,5970,5970,5970,0
|
|
20240418,154000,472585450,5970,5970,5970,5970,0
|
|
20240418,153900,472585450,5970,5970,5970,5970,0
|
|
20240418,153800,472585450,5970,5970,5970,5970,0
|
|
20240418,153700,472585450,5970,5970,5970,5970,0
|
|
20240418,153600,472585450,5970,5970,5970,5970,0
|
|
20240418,153500,472585450,5970,5970,5970,5970,0
|
|
20240418,153400,472585450,5970,5970,5970,5970,0
|
|
20240418,153300,472585450,5970,5970,5970,5970,0
|
|
20240418,153200,472585450,5970,5970,5970,5970,0
|
|
20240418,153100,472585450,5970,5970,5970,5970,0
|
|
20240418,153000,472585450,5970,5970,5970,5970,2854
|
|
20240418,152900,455547070,5950,5950,5950,5950,0
|
|
20240418,152800,455547070,5950,5950,5950,5950,0
|
|
20240418,152700,455547070,5950,5950,5950,5950,0
|
|
20240418,152600,455547070,5950,5950,5950,5950,0
|
|
20240418,152500,455547070,5950,5950,5950,5950,0
|
|
20240418,152400,455547070,5950,5950,5950,5950,0
|
|
20240418,152300,455547070,5950,5950,5950,5950,0
|
|
20240418,152200,455547070,5950,5950,5950,5950,0
|
|
20240418,152100,455547070,5950,5950,5950,5950,0
|
|
20240418,152000,455547070,5950,5950,5950,5950,0
|
|
20240418,151900,455547070,5950,5940,5950,5940,63
|
|
20240418,151800,455172780,5940,5940,5940,5940,105
|
|
20240418,151700,454549080,5930,5940,5940,5930,31
|
|
20240418,151600,454365200,5940,5940,5940,5940,211
|
|
20240418,151500,453111860,5940,5930,5940,5930,1077
|
|
20240418,151400,446714650,5940,5940,5940,5940,0
|
|
20240418,151300,446714650,5940,5940,5940,5940,564
|
|
20240418,151200,443364490,5930,5930,5930,5930,2
|
|
20240418,151100,443352630,5930,5930,5930,5930,25
|
|
20240418,151000,443204380,5930,5930,5930,5930,0
|
|
20240418,150900,443204380,5930,5930,5930,5930,0
|
|
20240418,150800,443204380,5930,5930,5930,5930,411
|
|
20240418,150700,440767150,5930,5930,5930,5930,22
|
|
20240418,150600,440636690,5940,5940,5940,5940,13
|
|
20240418,150500,440559470,5940,5940,5940,5940,22
|
|
20240418,150400,440428790,5940,5940,5940,5940,20
|
|
20240418,150300,440309990,5940,5940,5940,5940,30
|
|
20240418,150200,440131790,5940,5940,5940,5940,311
|
|
20240418,150100,438284450,5950,5940,5950,5940,234
|
|
20240418,150000,436892370,5960,5940,5960,5940,463
|
|
20240418,145900,434139210,5940,5940,5940,5940,298
|
|
20240418,145800,432369090,5930,5930,5930,5930,0
|
|
20240418,145700,432369090,5930,5940,5940,5930,438
|
|
20240418,145600,429767990,5940,5940,5940,5940,0
|
|
20240418,145500,429767990,5940,5940,5940,5940,46
|
|
20240418,145400,429494750,5940,5940,5940,5940,139
|
|
20240418,145300,428669090,5950,5950,5950,5950,0
|
|
20240418,145200,428669090,5950,5950,5950,5950,0
|
|
20240418,145100,428669090,5950,5950,5950,5950,0
|
|
20240418,145000,428669090,5950,5950,5950,5950,169
|
|
20240418,144900,427663540,5960,5960,5960,5960,0
|
|
20240418,144800,427663540,5960,5960,5960,5960,0
|
|
20240418,144700,427663540,5960,5960,5960,5960,1
|
|
20240418,144600,427657580,5950,5950,5950,5950,0
|
|
20240418,144500,427657580,5950,5950,5950,5950,331
|
|
20240418,144400,425688130,5930,5930,5930,5930,152
|
|
20240418,144300,424786770,5930,5930,5930,5930,0
|
|
20240418,144200,424786770,5930,5930,5930,5930,1100
|
|
20240418,144100,418263770,5950,5950,5950,5950,0
|
|
20240418,144000,418263770,5950,5950,5950,5950,0
|
|
20240418,143900,418263770,5950,5950,5950,5950,80
|
|
20240418,143800,417787770,5940,5940,5940,5940,572
|
|
20240418,143700,414390090,5940,5940,5940,5940,10
|
|
20240418,143600,414330690,5950,5950,5950,5950,0
|
|
20240418,143500,414330690,5950,5950,5950,5950,51
|
|
20240418,143400,414027240,5940,5940,5940,5940,147
|
|
20240418,143300,413154060,5940,5940,5940,5940,466
|
|
20240418,143200,410386020,5940,5940,5940,5940,0
|
|
20240418,143100,410386020,5940,5940,5940,5940,453
|
|
20240418,143000,407695200,5940,5940,5940,5940,0
|
|
20240418,142900,407695200,5940,5940,5940,5940,50
|
|
20240418,142800,407398200,5950,5950,5950,5950,0
|
|
20240418,142700,407398200,5950,5950,5950,5950,0
|
|
20240418,142600,407398200,5950,5950,5950,5950,0
|
|
20240418,142500,407398200,5950,5950,5950,5950,11
|
|
20240418,142400,407332750,5950,5950,5950,5950,1
|
|
20240418,142300,407326800,5940,5940,5940,5940,1
|
|
20240418,142200,407320860,5940,5950,5960,5940,301
|
|
20240418,142100,405530910,5960,5960,5960,5960,83
|
|
20240418,142000,405036230,5960,5960,5960,5960,0
|
|
20240418,141900,405036230,5960,5960,5960,5960,120
|
|
20240418,141800,404321030,5930,5930,5930,5930,0
|
|
20240418,141700,404321030,5930,5930,5930,5930,0
|
|
20240418,141600,404321030,5930,5930,5930,5930,0
|
|
20240418,141500,404321030,5930,5930,5930,5930,0
|
|
20240418,141400,404321030,5930,5930,5930,5930,0
|
|
20240418,141300,404321030,5930,5930,5930,5930,0
|
|
20240418,141200,404321030,5930,5930,5930,5930,0
|
|
20240418,141100,404321030,5930,5930,5930,5930,0
|
|
20240418,141000,404321030,5930,5930,5930,5930,0
|
|
20240418,140900,404321030,5930,5930,5930,5930,0
|
|
20240418,140800,404321030,5930,5940,5940,5930,1800
|
|
20240418,140700,393640920,5940,5940,5940,5940,0
|
|
20240418,140600,393640920,5940,5960,5960,5940,80
|
|
20240418,140500,393165620,5960,5960,5960,5960,5
|
|
20240418,140400,393135820,5960,5960,5960,5960,0
|
|
20240418,140300,393135820,5960,5960,5960,5960,500
|
|
20240418,140200,390155820,5950,5950,5950,5950,0
|
|
20240418,140100,390155820,5950,5950,5950,5950,0
|
|
20240418,140000,390155820,5950,5950,5950,5950,419
|
|
20240418,135900,387662770,5950,5950,5950,5950,0
|
|
20240418,135800,387662770,5950,5950,5950,5950,0
|
|
20240418,135700,387662770,5950,5950,5950,5950,0
|
|
20240418,135600,387662770,5950,5950,5950,5950,0
|
|
20240418,135500,387662770,5950,5950,5950,5950,0
|
|
20240418,135400,387662770,5950,5950,5950,5950,0
|
|
20240418,135300,387662770,5950,5950,5950,5950,0
|
|
20240418,135200,387662770,5950,5950,5950,5950,1
|
|
20240418,135100,387656820,5940,5940,5940,5940,0
|
|
20240418,135000,387656820,5940,5940,5940,5940,0
|
|
20240418,134900,387656820,5940,5940,5940,5940,0
|
|
20240418,134800,387656820,5940,5940,5950,5940,10
|
|
20240418,134700,387597390,5940,5940,5940,5940,19
|
|
20240418,134600,387484530,5940,5940,5940,5940,473
|
|
20240418,134500,384674910,5940,5940,5940,5940,0
|
|
20240418,134400,384674910,5940,5940,5940,5940,280
|
|
20240418,134300,383011710,5950,5950,5950,5950,0
|
|
20240418,134200,383011710,5950,5950,5950,5950,0
|
|
20240418,134100,383011710,5950,5950,5950,5950,0
|
|
20240418,134000,383011710,5950,5950,5950,5950,0
|
|
20240418,133900,383011710,5950,5950,5950,5950,355
|
|
20240418,133800,380899460,5950,5950,5950,5950,0
|
|
20240418,133700,380899460,5950,5950,5950,5950,44
|
|
20240418,133600,380637660,5950,5950,5950,5950,1
|
|
20240418,133500,380631710,5950,5950,5950,5950,1
|
|
20240418,133400,380625760,5940,5940,5940,5940,0
|
|
20240418,133300,380625760,5940,5940,5940,5940,1061
|
|
20240418,133200,374323420,5930,5930,5930,5930,0
|
|
20240418,133100,374323420,5930,5930,5930,5930,0
|
|
20240418,133000,374323420,5930,5930,5930,5930,0
|
|
20240418,132900,374323420,5930,5930,5930,5930,0
|
|
20240418,132800,374323420,5930,5930,5930,5930,0
|
|
20240418,132700,374323420,5930,5930,5930,5930,0
|
|
20240418,132600,374323420,5930,5930,5930,5930,0
|
|
20240418,132500,374323420,5930,5930,5930,5930,0
|
|
20240418,132400,374323420,5930,5930,5930,5930,894
|
|
20240418,132300,369022000,5920,5920,5920,5920,0
|
|
20240418,132200,369022000,5920,5920,5920,5920,319
|
|
20240418,132100,367133520,5910,5910,5910,5910,0
|
|
20240418,132000,367133520,5910,5910,5910,5910,19
|
|
20240418,131900,367021230,5930,5930,5930,5930,51
|
|
20240418,131800,366718800,5910,5910,5910,5910,1102
|
|
20240418,131700,360205980,5920,5920,5920,5920,0
|
|
20240418,131600,360205980,5920,5920,5920,5920,226
|
|
20240418,131500,358868060,5930,5930,5930,5930,383
|
|
20240418,131400,356596870,5930,5930,5930,5930,1
|
|
20240418,131300,356590940,5930,5930,5930,5930,0
|
|
20240418,131200,356590940,5930,5930,5930,5930,0
|
|
20240418,131100,356590940,5930,5930,5930,5930,0
|
|
20240418,131000,356590940,5930,5930,5930,5930,50
|
|
20240418,130900,356294440,5910,5920,5930,5910,496
|
|
20240418,130800,353356070,5930,5930,5930,5930,0
|
|
20240418,130700,353356070,5930,5930,5930,5930,50
|
|
20240418,130600,353059570,5910,5910,5910,5910,0
|
|
20240418,130500,353059570,5910,5910,5910,5910,0
|
|
20240418,130400,353059570,5910,5910,5910,5910,20
|
|
20240418,130300,352941370,5910,5910,5910,5910,0
|
|
20240418,130200,352941370,5910,5910,5910,5910,0
|
|
20240418,130100,352941370,5910,5920,5920,5910,495
|
|
20240418,130000,350013360,5930,5930,5930,5930,758
|
|
20240418,125900,345518420,5910,5910,5910,5910,0
|
|
20240418,125800,345518420,5910,5910,5910,5910,0
|
|
20240418,125700,345518420,5910,5910,5910,5910,0
|
|
20240418,125600,345518420,5910,5920,5920,5910,119
|
|
20240418,125500,344813980,5910,5920,5920,5910,245
|
|
20240418,125400,343363800,5920,5920,5920,5920,0
|
|
20240418,125300,343363800,5920,5930,5930,5920,1221
|
|
20240418,125200,336124670,5920,5920,5920,5920,0
|
|
20240418,125100,336124670,5920,5920,5920,5920,615
|
|
20240418,125000,332483870,5920,5920,5920,5920,0
|
|
20240418,124900,332483870,5920,5910,5920,5910,252
|
|
20240418,124800,330992530,5920,5920,5920,5920,0
|
|
20240418,124700,330992530,5920,5920,5920,5920,5
|
|
20240418,124600,330962930,5920,5920,5920,5920,0
|
|
20240418,124500,330962930,5920,5920,5920,5920,1
|
|
20240418,124400,330957010,5920,5920,5920,5920,0
|
|
20240418,124300,330957010,5920,5920,5920,5920,1
|
|
20240418,124200,330951090,5920,5920,5920,5920,300
|
|
20240418,124100,329175090,5920,5920,5920,5920,40
|
|
20240418,124000,328938290,5920,5920,5920,5920,0
|
|
20240418,123900,328938290,5920,5920,5920,5920,8
|
|
20240418,123800,328890930,5930,5930,5930,5930,0
|
|
20240418,123700,328890930,5930,5930,5930,5930,10
|
|
20240418,123600,328831630,5910,5910,5910,5910,0
|
|
20240418,123500,328831630,5910,5910,5910,5910,4
|
|
20240418,123400,328807990,5930,5930,5930,5930,0
|
|
20240418,123300,328807990,5930,5930,5930,5930,0
|
|
20240418,123200,328807990,5930,5920,5930,5920,830
|
|
20240418,123100,323894380,5920,5920,5930,5920,2876
|
|
20240418,123000,306861620,5930,5940,5940,5930,503
|
|
20240418,122900,303878800,5930,5930,5930,5930,10
|
|
20240418,122800,303819500,5930,5930,5930,5930,0
|
|
20240418,122700,303819500,5930,5930,5930,5930,0
|
|
20240418,122600,303819500,5930,5930,5930,5930,0
|
|
20240418,122500,303819500,5930,5930,5930,5930,73
|
|
20240418,122400,303386610,5940,5940,5940,5940,0
|
|
20240418,122300,303386610,5940,5940,5940,5940,0
|
|
20240418,122200,303386610,5940,5940,5940,5940,0
|
|
20240418,122100,303386610,5940,5940,5940,5940,0
|
|
20240418,122000,303386610,5940,5940,5940,5940,0
|
|
20240418,121900,303386610,5940,5940,5940,5940,0
|
|
20240418,121800,303386610,5940,5940,5940,5940,1
|
|
20240418,121700,303380670,5940,5940,5940,5940,1
|
|
20240418,121600,303374730,5940,5940,5940,5940,50
|
|
20240418,121500,303077730,5940,5940,5940,5940,0
|
|
20240418,121400,303077730,5940,5940,5940,5940,50
|
|
20240418,121300,302780730,5950,5950,5950,5950,14
|
|
20240418,121200,302697430,5950,5950,5950,5950,0
|
|
20240418,121100,302697430,5950,5940,5950,5940,335
|
|
20240418,121000,300707520,5940,5940,5940,5940,5
|
|
20240418,120900,300677820,5930,5930,5930,5930,87
|
|
20240418,120800,300161910,5930,5930,5930,5930,501
|
|
20240418,120700,297190980,5930,5920,5930,5920,160
|
|
20240418,120600,296243730,5920,5920,5920,5920,180
|
|
20240418,120500,295178130,5920,5920,5920,5920,10
|
|
20240418,120400,295118930,5920,5920,5920,5920,10
|
|
20240418,120300,295059730,5920,5920,5920,5920,34
|
|
20240418,120200,294858450,5910,5910,5910,5910,0
|
|
20240418,120100,294858450,5910,5910,5910,5910,300
|
|
20240418,120000,293085450,5920,5920,5920,5920,11
|
|
20240418,115900,293020330,5930,5920,5930,5920,22
|
|
20240418,115800,292889970,5920,5920,5920,5920,0
|
|
20240418,115700,292889970,5920,5920,5920,5920,46
|
|
20240418,115600,292617650,5910,5910,5910,5910,22
|
|
20240418,115500,292487630,5910,5920,5920,5910,23
|
|
20240418,115400,292351690,5910,5910,5910,5910,0
|
|
20240418,115300,292351690,5910,5910,5910,5910,0
|
|
20240418,115200,292351690,5910,5910,5910,5910,210
|
|
20240418,115100,291110590,5930,5930,5930,5930,0
|
|
20240418,115000,291110590,5930,5930,5930,5930,1
|
|
20240418,114900,291104660,5910,5910,5910,5910,73
|
|
20240418,114800,290673230,5900,5930,5930,5900,3222
|
|
20240418,114700,271631550,5930,5930,5930,5930,0
|
|
20240418,114600,271631550,5930,5930,5930,5930,0
|
|
20240418,114500,271631550,5930,5930,5930,5930,0
|
|
20240418,114400,271631550,5930,5930,5930,5930,22
|
|
20240418,114300,271501090,5940,5940,5940,5940,0
|
|
20240418,114200,271501090,5940,5940,5940,5940,0
|
|
20240418,114100,271501090,5940,5940,5940,5940,177
|
|
20240418,114000,270449710,5940,5940,5940,5940,0
|
|
20240418,113900,270449710,5940,5940,5940,5940,4
|
|
20240418,113800,270425950,5940,5940,5940,5940,1
|
|
20240418,113700,270420010,5940,5940,5940,5940,3
|
|
20240418,113600,270402190,5940,5940,5940,5940,14
|
|
20240418,113500,270319030,5940,5940,5940,5940,206
|
|
20240418,113400,269095390,5940,5930,5940,5920,2007
|
|
20240418,113300,257183870,5920,5930,5930,5920,2059
|
|
20240418,113200,244989260,5930,5930,5930,5930,0
|
|
20240418,113100,244989260,5930,5930,5930,5930,0
|
|
20240418,113000,244989260,5930,5930,5930,5930,0
|
|
20240418,112900,244989260,5930,5930,5930,5930,0
|
|
20240418,112800,244989260,5930,5930,5930,5930,0
|
|
20240418,112700,244989260,5930,5930,5930,5930,500
|
|
20240418,112600,242024260,5930,5930,5930,5930,1
|
|
20240418,112500,242018330,5940,5940,5940,5940,100
|
|
20240418,112400,241424330,5940,5940,5940,5940,3
|
|
20240418,112300,241406510,5940,5940,5940,5940,10
|
|
20240418,112200,241347110,5940,5940,5940,5940,0
|
|
20240418,112100,241347110,5940,5940,5940,5940,0
|
|
20240418,112000,241347110,5940,5930,5940,5930,340
|
|
20240418,111900,239330810,5930,5940,5940,5930,32
|
|
20240418,111800,239140950,5930,5930,5930,5930,0
|
|
20240418,111700,239140950,5930,5930,5930,5930,0
|
|
20240418,111600,239140950,5930,5930,5930,5930,0
|
|
20240418,111500,239140950,5930,5930,5930,5930,22
|
|
20240418,111400,239010490,5930,5930,5930,5930,0
|
|
20240418,111300,239010490,5930,5930,5930,5930,65
|
|
20240418,111200,238625040,5930,5930,5930,5930,22
|
|
20240418,111100,238494580,5930,5930,5930,5930,29
|
|
20240418,111000,238322610,5940,5940,5940,5940,1
|
|
20240418,110900,238316670,5930,5930,5930,5930,0
|
|
20240418,110800,238316670,5930,5930,5930,5930,0
|
|
20240418,110700,238316670,5930,5930,5930,5930,0
|
|
20240418,110600,238316670,5930,5930,5930,5930,68
|
|
20240418,110500,237913430,5910,5930,5930,5910,1119
|
|
20240418,110400,231277940,5920,5920,5920,5920,0
|
|
20240418,110300,231277940,5920,5920,5920,5920,0
|
|
20240418,110200,231277940,5920,5920,5920,5920,635
|
|
20240418,110100,227518740,5920,5920,5920,5920,22
|
|
20240418,110000,227388500,5930,5930,5930,5930,0
|
|
20240418,105900,227388500,5930,5930,5930,5930,110
|
|
20240418,105800,226736200,5930,5930,5930,5930,200
|
|
20240418,105700,225550200,5930,5930,5930,5930,0
|
|
20240418,105600,225550200,5930,5930,5930,5930,0
|
|
20240418,105500,225550200,5930,5930,5930,5930,0
|
|
20240418,105400,225550200,5930,5930,5930,5930,64
|
|
20240418,105300,225170680,5940,5940,5940,5930,35
|
|
20240418,105200,224963020,5940,5940,5940,5940,1
|
|
20240418,105100,224957080,5940,5940,5940,5940,230
|
|
20240418,105000,223590880,5920,5920,5920,5920,43
|
|
20240418,104900,223336320,5920,5920,5920,5920,1
|
|
20240418,104800,223330400,5930,5930,5930,5920,120
|
|
20240418,104700,222619940,5930,5960,5960,5910,3737
|
|
20240418,104600,200471060,5950,5950,5950,5950,0
|
|
20240418,104500,200471060,5950,5950,5950,5950,200
|
|
20240418,104400,199281060,5930,5930,5930,5930,22
|
|
20240418,104300,199150600,5920,5920,5920,5920,0
|
|
20240418,104200,199150600,5920,5920,5920,5920,0
|
|
20240418,104100,199150600,5920,5930,5930,5920,100
|
|
20240418,104000,198558500,5930,5940,5940,5920,1471
|
|
20240418,103900,189838350,5930,5930,5930,5930,0
|
|
20240418,103800,189838350,5930,5930,5930,5930,1254
|
|
20240418,103700,182402130,5940,5950,5950,5940,1230
|
|
20240418,103600,175095800,5950,5950,5950,5950,296
|
|
20240418,103500,173334600,5940,5950,5950,5940,52
|
|
20240418,103400,173025420,5950,5950,5950,5950,10
|
|
20240418,103300,172965920,5930,5940,5940,5930,1079
|
|
20240418,103200,166566560,5940,5940,5940,5940,0
|
|
20240418,103100,166566560,5940,5940,5940,5940,0
|
|
20240418,103000,166566560,5940,5940,5940,5940,18
|
|
20240418,102900,166459640,5940,5940,5940,5940,0
|
|
20240418,102800,166459640,5940,5940,5940,5940,0
|
|
20240418,102700,166459640,5940,5940,5940,5940,198
|
|
20240418,102600,165283520,5940,5940,5940,5940,290
|
|
20240418,102500,163560920,5940,5940,5940,5940,28
|
|
20240418,102400,163394600,5940,5940,5940,5940,0
|
|
20240418,102300,163394600,5940,5940,5940,5940,50
|
|
20240418,102200,163097600,5940,5960,5960,5940,1294
|
|
20240418,102100,155394160,5960,5960,5960,5960,26
|
|
20240418,102000,155239200,5960,5960,5960,5960,0
|
|
20240418,101900,155239200,5960,5960,5960,5960,0
|
|
20240418,101800,155239200,5960,5960,5960,5960,0
|
|
20240418,101700,155239200,5960,5960,5960,5960,22
|
|
20240418,101600,155108080,5960,5960,5960,5960,5
|
|
20240418,101500,155078280,5980,5980,5980,5980,20
|
|
20240418,101400,154958680,5970,5970,5970,5970,257
|
|
20240418,101300,153424390,5980,5980,5980,5980,0
|
|
20240418,101200,153424390,5980,5980,5980,5980,301
|
|
20240418,101100,151624410,5980,5980,5980,5980,7
|
|
20240418,101000,151582550,5980,5980,5980,5980,2
|
|
20240418,100900,151570590,5960,5960,5960,5960,22
|
|
20240418,100800,151439470,5960,5990,5990,5960,195
|
|
20240418,100700,150277210,5980,5980,5980,5980,0
|
|
20240418,100600,150277210,5980,5960,5980,5960,557
|
|
20240418,100500,146947580,5970,5970,5970,5970,1
|
|
20240418,100400,146941610,5970,5970,5970,5970,4
|
|
20240418,100300,146917730,5970,5970,5970,5970,61
|
|
20240418,100200,146553560,5960,5970,5970,5960,129
|
|
20240418,100100,145783720,5960,5960,5960,5960,0
|
|
20240418,100000,145783720,5960,5960,5960,5960,114
|
|
20240418,095900,145104280,5960,5960,5960,5960,437
|
|
20240418,095800,142499760,5960,5960,5960,5960,2
|
|
20240418,095700,142487840,5960,5960,5960,5960,5
|
|
20240418,095600,142458040,5950,5950,5950,5950,0
|
|
20240418,095500,142458040,5950,5950,5950,5950,77
|
|
20240418,095400,141999890,5950,5940,5950,5940,223
|
|
20240418,095300,140673270,5950,5950,5950,5950,53
|
|
20240418,095200,140357920,5930,5930,5930,5930,22
|
|
20240418,095100,140227460,5940,5940,5940,5940,35
|
|
20240418,095000,140019560,5930,5940,5940,5930,565
|
|
20240418,094900,136666460,5940,5940,5940,5940,22
|
|
20240418,094800,136535780,5940,5940,5940,5940,27
|
|
20240418,094700,136375400,5940,5940,5940,5930,312
|
|
20240418,094600,134522620,5940,5940,5950,5940,541
|
|
20240418,094500,131309070,5950,5950,5950,5950,591
|
|
20240418,094400,127792620,5950,5950,5950,5950,22
|
|
20240418,094300,127661720,5950,5950,5950,5950,20
|
|
20240418,094200,127542720,5970,5950,5970,5950,12
|
|
20240418,094100,127471280,5970,5970,5970,5970,2
|
|
20240418,094000,127459340,5970,5950,5970,5950,360
|
|
20240418,093900,125315020,5950,5980,5990,5950,1155
|
|
20240418,093800,118436320,6020,5980,6020,5980,469
|
|
20240418,093700,115631660,6030,5990,6030,5960,498
|
|
20240418,093600,112651810,5990,5990,5990,5990,2
|
|
20240418,093500,112639830,5970,6010,6030,5970,599
|
|
20240418,093400,109058040,6000,6030,6030,5980,2149
|
|
20240418,093300,96180850,6000,5980,6030,5980,2232
|
|
20240418,093200,82787220,6000,5990,6000,5990,1004
|
|
20240418,093100,76773220,5990,5980,5990,5980,154
|
|
20240418,093000,75851160,6000,5980,6000,5980,1143
|
|
20240418,092900,68993380,5980,6000,6000,5980,117
|
|
20240418,092800,68293420,6000,5990,6000,5970,439
|
|
20240418,092700,65664210,5970,5990,6000,5970,281
|
|
20240418,092600,63983690,5990,5990,6000,5970,496
|
|
20240418,092500,61018670,5990,5980,5990,5980,624
|
|
20240418,092400,57286110,5960,5960,5960,5960,268
|
|
20240418,092300,55688830,5990,5990,5990,5990,3072
|
|
20240418,092200,37287550,5990,5980,5990,5980,153
|
|
20240418,092100,36372570,5980,5930,5980,5930,306
|
|
20240418,092000,34551820,5930,5930,5930,5930,50
|
|
20240418,091900,34255320,5930,5920,5930,5920,389
|
|
20240418,091800,31951990,5920,5920,5920,5910,913
|
|
20240418,091700,26548770,5920,5920,5920,5920,0
|
|
20240418,091600,26548770,5920,5920,5920,5920,107
|
|
20240418,091500,25915330,5920,5920,5920,5920,0
|
|
20240418,091400,25915330,5920,5920,5920,5920,49
|
|
20240418,091300,25625250,5920,5920,5920,5920,2
|
|
20240418,091200,25613410,5920,5920,5920,5920,3
|
|
20240418,091100,25595650,5920,5910,5920,5910,85
|
|
20240418,091000,25092760,5920,5910,5920,5910,469
|
|
20240418,090900,22320870,5890,5900,5910,5890,591
|
|
20240418,090800,18833340,5900,5890,5900,5870,726
|
|
20240418,090700,14564100,5900,5900,5900,5900,847
|
|
20240418,090600,9566800,5910,5910,5910,5880,101
|
|
20240418,090500,8972320,5910,5890,5910,5890,207
|
|
20240418,090400,7753010,5910,5910,5910,5910,40
|
|
20240418,090300,7516610,5910,5910,5910,5910,0
|
|
20240418,090200,7516610,5910,5910,5910,5910,0
|
|
20240418,090100,7516610,5910,5910,5920,5900,55
|
|
20240418,090000,7191400,5920,5880,5920,5880,1223
|