639 lines
30 KiB
CSV
639 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240418,193600,131405440,5210,5210,5210,5210,56
|
|
20240418,193500,131405440,5210,5210,5210,5210,0
|
|
20240418,193400,131405440,5210,5210,5210,5210,0
|
|
20240418,193300,131405440,5210,5210,5210,5210,0
|
|
20240418,193200,131405440,5210,5210,5210,5210,0
|
|
20240418,193100,131405440,5210,5210,5210,5210,0
|
|
20240418,193000,131405440,5210,5210,5210,5210,0
|
|
20240418,192900,131405440,5210,5210,5210,5210,0
|
|
20240418,192800,131405440,5210,5210,5210,5210,0
|
|
20240418,192700,131405440,5210,5210,5210,5210,0
|
|
20240418,192600,131405440,5210,5210,5210,5210,0
|
|
20240418,192500,131405440,5210,5210,5210,5210,0
|
|
20240418,192400,131405440,5210,5210,5210,5210,0
|
|
20240418,192300,131405440,5210,5210,5210,5210,0
|
|
20240418,192200,131405440,5210,5210,5210,5210,0
|
|
20240418,192100,131405440,5210,5210,5210,5210,0
|
|
20240418,192000,131405440,5210,5210,5210,5210,0
|
|
20240418,191900,131405440,5210,5210,5210,5210,0
|
|
20240418,191800,131405440,5210,5210,5210,5210,0
|
|
20240418,191700,131405440,5210,5210,5210,5210,0
|
|
20240418,191600,131405440,5210,5210,5210,5210,0
|
|
20240418,191500,131405440,5210,5210,5210,5210,0
|
|
20240418,191400,131405440,5210,5210,5210,5210,0
|
|
20240418,191300,131405440,5210,5210,5210,5210,0
|
|
20240418,191200,131405440,5210,5210,5210,5210,0
|
|
20240418,191100,131405440,5210,5210,5210,5210,0
|
|
20240418,191000,131405440,5210,5210,5210,5210,0
|
|
20240418,190900,131405440,5210,5210,5210,5210,0
|
|
20240418,190800,131405440,5210,5210,5210,5210,0
|
|
20240418,190700,131405440,5210,5210,5210,5210,0
|
|
20240418,190600,131405440,5210,5210,5210,5210,56
|
|
20240418,190500,131405440,5210,5210,5210,5210,0
|
|
20240418,190400,131405440,5210,5210,5210,5210,0
|
|
20240418,190300,131405440,5210,5210,5210,5210,0
|
|
20240418,190200,131405440,5210,5210,5210,5210,0
|
|
20240418,190100,131405440,5210,5210,5210,5210,0
|
|
20240418,190000,131405440,5210,5210,5210,5210,0
|
|
20240418,185900,131405440,5210,5210,5210,5210,0
|
|
20240418,185800,131405440,5210,5210,5210,5210,0
|
|
20240418,185700,131405440,5210,5210,5210,5210,0
|
|
20240418,185600,131405440,5210,5210,5210,5210,0
|
|
20240418,185500,131405440,5210,5210,5210,5210,0
|
|
20240418,185400,131405440,5210,5210,5210,5210,0
|
|
20240418,185300,131405440,5210,5210,5210,5210,0
|
|
20240418,185200,131405440,5210,5210,5210,5210,0
|
|
20240418,185100,131405440,5210,5210,5210,5210,0
|
|
20240418,185000,131405440,5210,5210,5210,5210,0
|
|
20240418,184900,131405440,5210,5210,5210,5210,0
|
|
20240418,184800,131405440,5210,5210,5210,5210,0
|
|
20240418,184700,131405440,5210,5210,5210,5210,0
|
|
20240418,184600,131405440,5210,5210,5210,5210,0
|
|
20240418,184500,131405440,5210,5210,5210,5210,0
|
|
20240418,184400,131405440,5210,5210,5210,5210,0
|
|
20240418,184300,131405440,5210,5210,5210,5210,0
|
|
20240418,184200,131405440,5210,5210,5210,5210,0
|
|
20240418,184100,131405440,5210,5210,5210,5210,0
|
|
20240418,184000,131405440,5210,5210,5210,5210,0
|
|
20240418,183900,131405440,5210,5210,5210,5210,0
|
|
20240418,183800,131405440,5210,5210,5210,5210,0
|
|
20240418,183700,131405440,5210,5210,5210,5210,0
|
|
20240418,183600,131405440,5210,5210,5210,5210,56
|
|
20240418,183500,131405440,5210,5210,5210,5210,0
|
|
20240418,183400,131405440,5210,5210,5210,5210,0
|
|
20240418,183300,131405440,5210,5210,5210,5210,0
|
|
20240418,183200,131405440,5210,5210,5210,5210,0
|
|
20240418,183100,131405440,5210,5210,5210,5210,0
|
|
20240418,183000,131405440,5210,5210,5210,5210,0
|
|
20240418,182900,131405440,5210,5210,5210,5210,0
|
|
20240418,182800,131405440,5210,5210,5210,5210,0
|
|
20240418,182700,131405440,5210,5210,5210,5210,0
|
|
20240418,182600,131405440,5210,5210,5210,5210,0
|
|
20240418,182500,131405440,5210,5210,5210,5210,0
|
|
20240418,182400,131405440,5210,5210,5210,5210,0
|
|
20240418,182300,131405440,5210,5210,5210,5210,0
|
|
20240418,182200,131405440,5210,5210,5210,5210,0
|
|
20240418,182100,131405440,5210,5210,5210,5210,0
|
|
20240418,182000,131405440,5210,5210,5210,5210,0
|
|
20240418,181900,131405440,5210,5210,5210,5210,0
|
|
20240418,181800,131405440,5210,5210,5210,5210,0
|
|
20240418,181700,131405440,5210,5210,5210,5210,0
|
|
20240418,181600,131405440,5210,5210,5210,5210,0
|
|
20240418,181500,131405440,5210,5210,5210,5210,0
|
|
20240418,181400,131405440,5210,5210,5210,5210,0
|
|
20240418,181300,131405440,5210,5210,5210,5210,0
|
|
20240418,181200,131405440,5210,5210,5210,5210,0
|
|
20240418,181100,131405440,5210,5210,5210,5210,0
|
|
20240418,181000,131405440,5210,5210,5210,5210,0
|
|
20240418,180900,131405440,5210,5210,5210,5210,0
|
|
20240418,180800,131405440,5210,5210,5210,5210,0
|
|
20240418,180700,131405440,5210,5210,5210,5210,0
|
|
20240418,180600,131405440,5210,5210,5210,5210,56
|
|
20240418,180500,131405440,5210,5210,5210,5210,0
|
|
20240418,180400,131405440,5210,5210,5210,5210,0
|
|
20240418,180300,131405440,5210,5210,5210,5210,0
|
|
20240418,180200,131405440,5210,5210,5210,5210,0
|
|
20240418,180100,131405440,5210,5210,5210,5210,0
|
|
20240418,180000,131405440,5210,5210,5210,5210,0
|
|
20240418,175900,131405440,5210,5210,5210,5210,0
|
|
20240418,175800,131405440,5210,5210,5210,5210,0
|
|
20240418,175700,131405440,5210,5210,5210,5210,0
|
|
20240418,175600,131405440,5210,5210,5210,5210,0
|
|
20240418,175500,131405440,5210,5210,5210,5210,0
|
|
20240418,175400,131405440,5210,5210,5210,5210,0
|
|
20240418,175300,131405440,5210,5210,5210,5210,0
|
|
20240418,175200,131405440,5210,5210,5210,5210,0
|
|
20240418,175100,131405440,5210,5210,5210,5210,0
|
|
20240418,175000,131405440,5210,5210,5210,5210,0
|
|
20240418,174900,131405440,5210,5210,5210,5210,0
|
|
20240418,174800,131405440,5210,5210,5210,5210,0
|
|
20240418,174700,131405440,5210,5210,5210,5210,0
|
|
20240418,174600,131405440,5210,5210,5210,5210,0
|
|
20240418,174500,131405440,5210,5210,5210,5210,0
|
|
20240418,174400,131405440,5210,5210,5210,5210,0
|
|
20240418,174300,131405440,5210,5210,5210,5210,0
|
|
20240418,174200,131405440,5210,5210,5210,5210,0
|
|
20240418,174100,131405440,5210,5210,5210,5210,0
|
|
20240418,174000,131405440,5210,5210,5210,5210,0
|
|
20240418,173900,131405440,5210,5210,5210,5210,0
|
|
20240418,173800,131405440,5210,5210,5210,5210,0
|
|
20240418,173700,131405440,5210,5210,5210,5210,0
|
|
20240418,173600,131405440,5210,5210,5210,5210,56
|
|
20240418,173500,131405440,5210,5210,5210,5210,0
|
|
20240418,173400,131405440,5210,5210,5210,5210,0
|
|
20240418,173300,131405440,5210,5210,5210,5210,0
|
|
20240418,173200,131405440,5210,5210,5210,5210,0
|
|
20240418,173100,131405440,5210,5210,5210,5210,0
|
|
20240418,173000,131405440,5210,5210,5210,5210,0
|
|
20240418,172900,131405440,5210,5210,5210,5210,0
|
|
20240418,172800,131405440,5210,5210,5210,5210,0
|
|
20240418,172700,131405440,5210,5210,5210,5210,0
|
|
20240418,172600,131405440,5210,5210,5210,5210,0
|
|
20240418,172500,131405440,5210,5210,5210,5210,0
|
|
20240418,172400,131405440,5210,5210,5210,5210,0
|
|
20240418,172300,131405440,5210,5210,5210,5210,0
|
|
20240418,172200,131405440,5210,5210,5210,5210,0
|
|
20240418,172100,131405440,5210,5210,5210,5210,0
|
|
20240418,172000,131405440,5210,5210,5210,5210,0
|
|
20240418,171900,131405440,5210,5210,5210,5210,0
|
|
20240418,171800,131405440,5210,5210,5210,5210,0
|
|
20240418,171700,131405440,5210,5210,5210,5210,0
|
|
20240418,171600,131405440,5210,5210,5210,5210,0
|
|
20240418,171500,131405440,5210,5210,5210,5210,0
|
|
20240418,171400,131405440,5210,5210,5210,5210,0
|
|
20240418,171300,131405440,5210,5210,5210,5210,0
|
|
20240418,171200,131405440,5210,5210,5210,5210,0
|
|
20240418,171100,131405440,5210,5210,5210,5210,0
|
|
20240418,171000,131405440,5210,5210,5210,5210,0
|
|
20240418,170900,131405440,5210,5210,5210,5210,0
|
|
20240418,170800,131405440,5210,5210,5210,5210,0
|
|
20240418,170700,131405440,5210,5210,5210,5210,0
|
|
20240418,170600,131405440,5210,5210,5210,5210,56
|
|
20240418,170500,131405440,5210,5210,5210,5210,0
|
|
20240418,170400,131405440,5210,5210,5210,5210,0
|
|
20240418,170300,131405440,5210,5210,5210,5210,0
|
|
20240418,170200,131405440,5210,5210,5210,5210,0
|
|
20240418,170100,131405440,5210,5210,5210,5210,0
|
|
20240418,170000,131405440,5210,5210,5210,5210,0
|
|
20240418,165900,131405440,5210,5210,5210,5210,0
|
|
20240418,165800,131405440,5210,5210,5210,5210,0
|
|
20240418,165700,131405440,5210,5210,5210,5210,0
|
|
20240418,165600,131405440,5210,5210,5210,5210,0
|
|
20240418,165500,131405440,5210,5210,5210,5210,0
|
|
20240418,165400,131405440,5210,5210,5210,5210,0
|
|
20240418,165300,131405440,5210,5210,5210,5210,0
|
|
20240418,165200,131405440,5210,5210,5210,5210,0
|
|
20240418,165100,131405440,5210,5210,5210,5210,0
|
|
20240418,165000,131405440,5210,5210,5210,5210,0
|
|
20240418,164900,131405440,5210,5210,5210,5210,0
|
|
20240418,164800,131405440,5210,5210,5210,5210,0
|
|
20240418,164700,131405440,5210,5210,5210,5210,0
|
|
20240418,164600,131405440,5210,5210,5210,5210,0
|
|
20240418,164500,131405440,5210,5210,5210,5210,0
|
|
20240418,164400,131405440,5210,5210,5210,5210,0
|
|
20240418,164300,131405440,5210,5210,5210,5210,0
|
|
20240418,164200,131405440,5210,5210,5210,5210,0
|
|
20240418,164100,131405440,5210,5210,5210,5210,0
|
|
20240418,164000,131405440,5210,5210,5210,5210,0
|
|
20240418,163900,131405440,5210,5210,5210,5210,0
|
|
20240418,163800,131405440,5210,5210,5210,5210,0
|
|
20240418,163700,131405440,5210,5210,5210,5210,0
|
|
20240418,163600,131405440,5210,5210,5210,5210,56
|
|
20240418,163500,131405440,5210,5210,5210,5210,0
|
|
20240418,163400,131405440,5210,5210,5210,5210,0
|
|
20240418,163300,131405440,5210,5210,5210,5210,0
|
|
20240418,163200,131405440,5210,5210,5210,5210,0
|
|
20240418,163100,131405440,5210,5210,5210,5210,0
|
|
20240418,163000,131405440,5210,5210,5210,5210,0
|
|
20240418,162900,131405440,5210,5210,5210,5210,0
|
|
20240418,162800,131405440,5210,5210,5210,5210,0
|
|
20240418,162700,131405440,5210,5210,5210,5210,0
|
|
20240418,162600,131405440,5210,5210,5210,5210,0
|
|
20240418,162500,131405440,5210,5210,5210,5210,0
|
|
20240418,162400,131405440,5210,5210,5210,5210,0
|
|
20240418,162300,131405440,5210,5210,5210,5210,0
|
|
20240418,162200,131405440,5210,5210,5210,5210,0
|
|
20240418,162100,131405440,5210,5210,5210,5210,0
|
|
20240418,162000,131405440,5210,5210,5210,5210,0
|
|
20240418,161900,131405440,5210,5210,5210,5210,0
|
|
20240418,161800,131405440,5210,5210,5210,5210,0
|
|
20240418,161700,131405440,5210,5210,5210,5210,0
|
|
20240418,161600,131405440,5210,5210,5210,5210,0
|
|
20240418,161500,131405440,5210,5210,5210,5210,0
|
|
20240418,161400,131405440,5210,5210,5210,5210,0
|
|
20240418,161300,131405440,5210,5210,5210,5210,0
|
|
20240418,161200,131405440,5210,5210,5210,5210,0
|
|
20240418,161100,131405440,5210,5210,5210,5210,0
|
|
20240418,161000,131405440,5210,5210,5210,5210,0
|
|
20240418,160900,131405440,5210,5210,5210,5210,0
|
|
20240418,160800,131405440,5210,5210,5210,5210,0
|
|
20240418,160700,131405440,5210,5210,5210,5210,0
|
|
20240418,160600,131405440,5210,5210,5210,5210,56
|
|
20240418,160500,131405440,5210,5210,5210,5210,0
|
|
20240418,160400,131405440,5210,5210,5210,5210,0
|
|
20240418,160300,131405440,5210,5210,5210,5210,0
|
|
20240418,160200,131405440,5210,5210,5210,5210,0
|
|
20240418,160100,131405440,5210,5210,5210,5210,0
|
|
20240418,160000,131405440,5210,5210,5210,5210,0
|
|
20240418,155900,131405440,5210,5210,5210,5210,0
|
|
20240418,155800,131405440,5210,5210,5210,5210,0
|
|
20240418,155700,131405440,5210,5210,5210,5210,0
|
|
20240418,155600,131405440,5210,5210,5210,5210,0
|
|
20240418,155500,131405440,5210,5210,5210,5210,0
|
|
20240418,155400,131405440,5210,5210,5210,5210,0
|
|
20240418,155300,131405440,5210,5210,5210,5210,0
|
|
20240418,155200,131405440,5210,5210,5210,5210,0
|
|
20240418,155100,131405440,5210,5210,5210,5210,0
|
|
20240418,155000,131405440,5210,5210,5210,5210,0
|
|
20240418,154900,131405440,5210,5210,5210,5210,0
|
|
20240418,154800,131405440,5210,5210,5210,5210,0
|
|
20240418,154700,131405440,5210,5210,5210,5210,0
|
|
20240418,154600,131405440,5210,5210,5210,5210,0
|
|
20240418,154500,131405440,5210,5210,5210,5210,0
|
|
20240418,154400,131405440,5210,5210,5210,5210,0
|
|
20240418,154300,131405440,5210,5210,5210,5210,0
|
|
20240418,154200,131405440,5210,5210,5210,5210,0
|
|
20240418,154100,131405440,5210,5210,5210,5210,0
|
|
20240418,154000,131405440,5210,5210,5210,5210,0
|
|
20240418,153900,131405440,5210,5210,5210,5210,0
|
|
20240418,153800,131405440,5210,5210,5210,5210,0
|
|
20240418,153700,131405440,5210,5210,5210,5210,0
|
|
20240418,153600,131405440,5210,5210,5210,5210,56
|
|
20240418,153500,131405440,5210,5210,5210,5210,0
|
|
20240418,153400,131405440,5210,5210,5210,5210,0
|
|
20240418,153300,131405440,5210,5210,5210,5210,0
|
|
20240418,153200,131405440,5210,5210,5210,5210,0
|
|
20240418,153100,131405440,5210,5210,5210,5210,0
|
|
20240418,153000,131405440,5210,5210,5210,5210,56
|
|
20240418,152900,131113680,5190,5190,5190,5190,0
|
|
20240418,152800,131113680,5190,5190,5190,5190,0
|
|
20240418,152700,131113680,5190,5190,5190,5190,0
|
|
20240418,152600,131113680,5190,5190,5190,5190,0
|
|
20240418,152500,131113680,5190,5190,5190,5190,0
|
|
20240418,152400,131113680,5190,5190,5190,5190,0
|
|
20240418,152300,131113680,5190,5190,5190,5190,0
|
|
20240418,152200,131113680,5190,5190,5190,5190,0
|
|
20240418,152100,131113680,5190,5190,5190,5190,0
|
|
20240418,152000,131113680,5190,5190,5190,5190,0
|
|
20240418,151900,131113680,5190,5190,5210,5190,170
|
|
20240418,151800,130230580,5180,5180,5180,5180,97
|
|
20240418,151700,129728120,5180,5180,5180,5180,56
|
|
20240418,151600,129438040,5190,5190,5190,5190,0
|
|
20240418,151500,129438040,5190,5190,5190,5190,27
|
|
20240418,151400,129297910,5190,5190,5190,5190,0
|
|
20240418,151300,129297910,5190,5190,5190,5190,13
|
|
20240418,151200,129230440,5190,5190,5190,5190,0
|
|
20240418,151100,129230440,5190,5190,5190,5190,2
|
|
20240418,151000,129220060,5190,5190,5190,5190,9
|
|
20240418,150900,129173350,5210,5210,5210,5210,0
|
|
20240418,150800,129173350,5210,5210,5210,5210,0
|
|
20240418,150700,129173350,5210,5190,5210,5190,2
|
|
20240418,150600,129162950,5200,5200,5200,5200,1
|
|
20240418,150500,129157750,5200,5200,5200,5200,1
|
|
20240418,150400,129152550,5210,5210,5210,5210,0
|
|
20240418,150300,129152550,5210,5210,5210,5210,0
|
|
20240418,150200,129152550,5210,5210,5210,5210,1
|
|
20240418,150100,129147340,5200,5200,5200,5200,1
|
|
20240418,150000,129142140,5200,5200,5200,5200,0
|
|
20240418,145900,129142140,5200,5200,5200,5200,0
|
|
20240418,145800,129142140,5200,5200,5200,5200,0
|
|
20240418,145700,129142140,5200,5200,5200,5200,152
|
|
20240418,145600,128351740,5200,5200,5200,5200,0
|
|
20240418,145500,128351740,5200,5200,5200,5200,0
|
|
20240418,145400,128351740,5200,5200,5200,5200,0
|
|
20240418,145300,128351740,5200,5200,5200,5200,0
|
|
20240418,145200,128351740,5200,5200,5200,5200,0
|
|
20240418,145100,128351740,5200,5200,5200,5200,0
|
|
20240418,145000,128351740,5200,5200,5200,5200,1
|
|
20240418,144900,128346540,5200,5200,5200,5200,0
|
|
20240418,144800,128346540,5200,5200,5200,5200,100
|
|
20240418,144700,127826540,5200,5200,5200,5200,0
|
|
20240418,144600,127826540,5200,5200,5200,5200,1
|
|
20240418,144500,127821340,5200,5200,5200,5200,0
|
|
20240418,144400,127821340,5200,5200,5200,5200,0
|
|
20240418,144300,127821340,5200,5200,5200,5200,0
|
|
20240418,144200,127821340,5200,5200,5200,5200,0
|
|
20240418,144100,127821340,5200,5190,5200,5190,20
|
|
20240418,144000,127717480,5190,5190,5190,5190,60
|
|
20240418,143900,127406080,5190,5190,5190,5190,20
|
|
20240418,143800,127302280,5190,5190,5190,5190,10
|
|
20240418,143700,127250380,5190,5190,5190,5190,0
|
|
20240418,143600,127250380,5190,5170,5190,5170,104
|
|
20240418,143500,126712620,5190,5190,5190,5190,0
|
|
20240418,143400,126712620,5190,5190,5190,5190,57
|
|
20240418,143300,126416790,5190,5190,5190,5190,0
|
|
20240418,143200,126416790,5190,5190,5190,5190,0
|
|
20240418,143100,126416790,5190,5190,5190,5190,0
|
|
20240418,143000,126416790,5190,5190,5190,5190,0
|
|
20240418,142900,126416790,5190,5190,5190,5190,0
|
|
20240418,142800,126416790,5190,5190,5190,5190,0
|
|
20240418,142700,126416790,5190,5170,5190,5170,401
|
|
20240418,142600,124343600,5170,5170,5170,5170,1
|
|
20240418,142500,124338430,5170,5170,5170,5170,0
|
|
20240418,142400,124338430,5170,5170,5170,5170,0
|
|
20240418,142300,124338430,5170,5170,5170,5170,0
|
|
20240418,142200,124338430,5170,5170,5170,5170,0
|
|
20240418,142100,124338430,5170,5170,5170,5170,100
|
|
20240418,142000,123821430,5190,5190,5190,5190,0
|
|
20240418,141900,123821430,5190,5190,5190,5190,0
|
|
20240418,141800,123821430,5190,5190,5190,5190,0
|
|
20240418,141700,123821430,5190,5190,5190,5190,30
|
|
20240418,141600,123665730,5170,5170,5170,5170,20
|
|
20240418,141500,123562330,5190,5190,5190,5190,0
|
|
20240418,141400,123562330,5190,5190,5190,5190,0
|
|
20240418,141300,123562330,5190,5190,5190,5190,0
|
|
20240418,141200,123562330,5190,5190,5190,5190,0
|
|
20240418,141100,123562330,5190,5190,5190,5190,0
|
|
20240418,141000,123562330,5190,5190,5190,5190,0
|
|
20240418,140900,123562330,5190,5190,5190,5190,0
|
|
20240418,140800,123562330,5190,5190,5190,5190,0
|
|
20240418,140700,123562330,5190,5190,5190,5190,0
|
|
20240418,140600,123562330,5190,5190,5190,5190,0
|
|
20240418,140500,123562330,5190,5190,5190,5190,0
|
|
20240418,140400,123562330,5190,5190,5190,5190,0
|
|
20240418,140300,123562330,5190,5190,5190,5190,0
|
|
20240418,140200,123562330,5190,5190,5190,5190,1
|
|
20240418,140100,123557140,5190,5190,5190,5190,0
|
|
20240418,140000,123557140,5190,5190,5190,5190,0
|
|
20240418,135900,123557140,5190,5190,5190,5190,0
|
|
20240418,135800,123557140,5190,5190,5190,5190,3
|
|
20240418,135700,123541570,5210,5210,5210,5210,0
|
|
20240418,135600,123541570,5210,5210,5210,5210,0
|
|
20240418,135500,123541570,5210,5210,5210,5210,0
|
|
20240418,135400,123541570,5210,5210,5210,5210,0
|
|
20240418,135300,123541570,5210,5210,5210,5210,0
|
|
20240418,135200,123541570,5210,5210,5210,5210,1
|
|
20240418,135100,123536360,5210,5210,5210,5210,0
|
|
20240418,135000,123536360,5210,5210,5210,5210,10
|
|
20240418,134900,123484260,5210,5210,5210,5210,4
|
|
20240418,134800,123463420,5200,5200,5200,5200,24
|
|
20240418,134700,123338620,5190,5190,5190,5190,0
|
|
20240418,134600,123338620,5190,5190,5190,5190,992
|
|
20240418,134500,118190140,5190,5190,5190,5190,0
|
|
20240418,134400,118190140,5190,5190,5190,5190,0
|
|
20240418,134300,118190140,5190,5190,5190,5190,0
|
|
20240418,134200,118190140,5190,5180,5190,5170,1985
|
|
20240418,134100,107906170,5190,5190,5190,5190,0
|
|
20240418,134000,107906170,5190,5190,5190,5190,0
|
|
20240418,133900,107906170,5190,5190,5190,5190,0
|
|
20240418,133800,107906170,5190,5190,5190,5190,4
|
|
20240418,133700,107885410,5180,5180,5180,5140,2339
|
|
20240418,133600,95815300,5190,5190,5190,5190,0
|
|
20240418,133500,95815300,5190,5190,5190,5190,0
|
|
20240418,133400,95815300,5190,5190,5190,5190,0
|
|
20240418,133300,95815300,5190,5190,5190,5180,599
|
|
20240418,133200,92707940,5220,5220,5220,5220,0
|
|
20240418,133100,92707940,5220,5220,5220,5220,0
|
|
20240418,133000,92707940,5220,5220,5220,5220,0
|
|
20240418,132900,92707940,5220,5220,5220,5220,0
|
|
20240418,132800,92707940,5220,5220,5220,5220,0
|
|
20240418,132700,92707940,5220,5220,5220,5220,0
|
|
20240418,132600,92707940,5220,5220,5220,5220,0
|
|
20240418,132500,92707940,5220,5220,5220,5220,0
|
|
20240418,132400,92707940,5220,5220,5220,5220,0
|
|
20240418,132300,92707940,5220,5220,5220,5220,0
|
|
20240418,132200,92707940,5220,5220,5220,5220,0
|
|
20240418,132100,92707940,5220,5220,5220,5220,0
|
|
20240418,132000,92707940,5220,5220,5220,5220,0
|
|
20240418,131900,92707940,5220,5220,5220,5220,0
|
|
20240418,131800,92707940,5220,5220,5220,5220,0
|
|
20240418,131700,92707940,5220,5190,5220,5190,13
|
|
20240418,131600,92640440,5220,5220,5220,5220,0
|
|
20240418,131500,92640440,5220,5220,5220,5220,0
|
|
20240418,131400,92640440,5220,5220,5220,5220,0
|
|
20240418,131300,92640440,5220,5220,5220,5220,0
|
|
20240418,131200,92640440,5220,5220,5220,5220,0
|
|
20240418,131100,92640440,5220,5220,5220,5220,0
|
|
20240418,131000,92640440,5220,5220,5220,5220,0
|
|
20240418,130900,92640440,5220,5220,5220,5220,0
|
|
20240418,130800,92640440,5220,5220,5220,5220,0
|
|
20240418,130700,92640440,5220,5220,5220,5220,7
|
|
20240418,130600,92603900,5190,5190,5190,5190,0
|
|
20240418,130500,92603900,5190,5190,5190,5190,0
|
|
20240418,130400,92603900,5190,5190,5190,5190,0
|
|
20240418,130300,92603900,5190,5190,5190,5190,200
|
|
20240418,130200,91565900,5200,5210,5210,5200,1000
|
|
20240418,130100,86362540,5220,5220,5220,5220,0
|
|
20240418,130000,86362540,5220,5220,5220,5220,0
|
|
20240418,125900,86362540,5220,5220,5220,5220,1
|
|
20240418,125800,86357320,5230,5230,5230,5230,0
|
|
20240418,125700,86357320,5230,5230,5230,5230,0
|
|
20240418,125600,86357320,5230,5230,5230,5230,0
|
|
20240418,125500,86357320,5230,5230,5230,5230,0
|
|
20240418,125400,86357320,5230,5230,5230,5230,0
|
|
20240418,125300,86357320,5230,5230,5230,5230,0
|
|
20240418,125200,86357320,5230,5230,5230,5230,0
|
|
20240418,125100,86357320,5230,5230,5230,5230,0
|
|
20240418,125000,86357320,5230,5230,5230,5230,0
|
|
20240418,124900,86357320,5230,5230,5230,5230,0
|
|
20240418,124800,86357320,5230,5230,5230,5230,0
|
|
20240418,124700,86357320,5230,5230,5230,5230,0
|
|
20240418,124600,86357320,5230,5230,5230,5230,0
|
|
20240418,124500,86357320,5230,5230,5230,5230,0
|
|
20240418,124400,86357320,5230,5230,5230,5230,0
|
|
20240418,124300,86357320,5230,5230,5230,5230,0
|
|
20240418,124200,86357320,5230,5230,5230,5230,0
|
|
20240418,124100,86357320,5230,5230,5230,5230,0
|
|
20240418,124000,86357320,5230,5230,5230,5230,0
|
|
20240418,123900,86357320,5230,5230,5230,5230,0
|
|
20240418,123800,86357320,5230,5230,5230,5230,0
|
|
20240418,123700,86357320,5230,5230,5230,5230,0
|
|
20240418,123600,86357320,5230,5230,5230,5230,0
|
|
20240418,123500,86357320,5230,5230,5230,5230,0
|
|
20240418,123400,86357320,5230,5230,5230,5230,0
|
|
20240418,123300,86357320,5230,5230,5230,5230,0
|
|
20240418,123200,86357320,5230,5230,5230,5230,0
|
|
20240418,123100,86357320,5230,5230,5230,5230,0
|
|
20240418,123000,86357320,5230,5230,5230,5230,0
|
|
20240418,122900,86357320,5230,5230,5230,5230,12
|
|
20240418,122800,86294560,5230,5230,5230,5230,20
|
|
20240418,122700,86189960,5230,5230,5230,5230,0
|
|
20240418,122600,86189960,5230,5220,5230,5220,215
|
|
20240418,122500,85067340,5200,5200,5200,5200,0
|
|
20240418,122400,85067340,5200,5200,5200,5200,0
|
|
20240418,122300,85067340,5200,5200,5200,5200,185
|
|
20240418,122200,84105340,5210,5210,5210,5210,0
|
|
20240418,122100,84105340,5210,5210,5210,5210,0
|
|
20240418,122000,84105340,5210,5210,5210,5210,0
|
|
20240418,121900,84105340,5210,5210,5210,5210,0
|
|
20240418,121800,84105340,5210,5210,5210,5210,150
|
|
20240418,121700,83323840,5210,5210,5210,5210,0
|
|
20240418,121600,83323840,5210,5210,5210,5210,0
|
|
20240418,121500,83323840,5210,5210,5210,5210,0
|
|
20240418,121400,83323840,5210,5210,5210,5210,0
|
|
20240418,121300,83323840,5210,5210,5210,5210,0
|
|
20240418,121200,83323840,5210,5210,5210,5210,0
|
|
20240418,121100,83323840,5210,5210,5210,5210,0
|
|
20240418,121000,83323840,5210,5210,5210,5210,0
|
|
20240418,120900,83323840,5210,5210,5210,5210,0
|
|
20240418,120800,83323840,5210,5210,5210,5210,0
|
|
20240418,120700,83323840,5210,5210,5210,5210,0
|
|
20240418,120600,83323840,5210,5210,5210,5210,0
|
|
20240418,120500,83323840,5210,5210,5210,5210,0
|
|
20240418,120400,83323840,5210,5210,5210,5210,0
|
|
20240418,120300,83323840,5210,5210,5210,5210,0
|
|
20240418,120200,83323840,5210,5210,5210,5210,150
|
|
20240418,120100,82542340,5220,5220,5220,5220,0
|
|
20240418,120000,82542340,5220,5220,5220,5220,0
|
|
20240418,115900,82542340,5220,5220,5220,5220,0
|
|
20240418,115800,82542340,5220,5220,5220,5220,0
|
|
20240418,115700,82542340,5220,5220,5220,5220,0
|
|
20240418,115600,82542340,5220,5220,5220,5220,0
|
|
20240418,115500,82542340,5220,5220,5220,5220,0
|
|
20240418,115400,82542340,5220,5220,5220,5220,0
|
|
20240418,115300,82542340,5220,5220,5220,5220,0
|
|
20240418,115200,82542340,5220,5220,5220,5220,1
|
|
20240418,115100,82537120,5220,5220,5220,5220,0
|
|
20240418,115000,82537120,5220,5220,5220,5220,0
|
|
20240418,114900,82537120,5220,5220,5220,5220,0
|
|
20240418,114800,82537120,5220,5220,5220,5220,0
|
|
20240418,114700,82537120,5220,5220,5220,5220,0
|
|
20240418,114600,82537120,5220,5220,5220,5220,0
|
|
20240418,114500,82537120,5220,5220,5220,5220,0
|
|
20240418,114400,82537120,5220,5220,5220,5220,0
|
|
20240418,114300,82537120,5220,5220,5220,5220,0
|
|
20240418,114200,82537120,5220,5220,5220,5220,100
|
|
20240418,114100,82015120,5220,5220,5220,5220,5
|
|
20240418,114000,81989020,5220,5220,5220,5220,10
|
|
20240418,113900,81936820,5220,5220,5220,5220,0
|
|
20240418,113800,81936820,5220,5220,5220,5220,0
|
|
20240418,113700,81936820,5220,5220,5220,5220,0
|
|
20240418,113600,81936820,5220,5220,5220,5220,0
|
|
20240418,113500,81936820,5220,5220,5220,5220,4
|
|
20240418,113400,81915940,5220,5220,5220,5220,0
|
|
20240418,113300,81915940,5220,5220,5220,5220,1
|
|
20240418,113200,81910720,5210,5210,5210,5210,0
|
|
20240418,113100,81910720,5210,5210,5210,5210,0
|
|
20240418,113000,81910720,5210,5210,5210,5210,0
|
|
20240418,112900,81910720,5210,5210,5210,5210,0
|
|
20240418,112800,81910720,5210,5210,5210,5210,0
|
|
20240418,112700,81910720,5210,5210,5210,5210,13
|
|
20240418,112600,81842990,5210,5210,5210,5210,0
|
|
20240418,112500,81842990,5210,5210,5210,5210,0
|
|
20240418,112400,81842990,5210,5210,5210,5210,382
|
|
20240418,112300,79852770,5220,5220,5220,5220,0
|
|
20240418,112200,79852770,5220,5220,5220,5220,0
|
|
20240418,112100,79852770,5220,5220,5220,5220,0
|
|
20240418,112000,79852770,5220,5220,5220,5220,191
|
|
20240418,111900,78855750,5220,5220,5220,5220,0
|
|
20240418,111800,78855750,5220,5220,5220,5220,0
|
|
20240418,111700,78855750,5220,5220,5220,5220,0
|
|
20240418,111600,78855750,5220,5220,5220,5220,0
|
|
20240418,111500,78855750,5220,5220,5220,5220,558
|
|
20240418,111400,75942990,5220,5220,5220,5220,33
|
|
20240418,111300,75770730,5220,5220,5220,5220,24
|
|
20240418,111200,75645450,5220,5220,5220,5220,7
|
|
20240418,111100,75608910,5230,5230,5230,5230,0
|
|
20240418,111000,75608910,5230,5230,5230,5230,0
|
|
20240418,110900,75608910,5230,5230,5230,5230,0
|
|
20240418,110800,75608910,5230,5230,5230,5230,0
|
|
20240418,110700,75608910,5230,5230,5230,5230,0
|
|
20240418,110600,75608910,5230,5230,5230,5230,0
|
|
20240418,110500,75608910,5230,5230,5230,5230,0
|
|
20240418,110400,75608910,5230,5230,5230,5230,100
|
|
20240418,110300,75085910,5230,5230,5230,5230,10
|
|
20240418,110200,75033610,5230,5230,5230,5230,0
|
|
20240418,110100,75033610,5230,5230,5230,5230,0
|
|
20240418,110000,75033610,5230,5230,5230,5230,0
|
|
20240418,105900,75033610,5230,5230,5230,5230,0
|
|
20240418,105800,75033610,5230,5230,5230,5230,50
|
|
20240418,105700,74772110,5230,5230,5230,5230,50
|
|
20240418,105600,74510610,5230,5230,5230,5230,0
|
|
20240418,105500,74510610,5230,5230,5230,5230,0
|
|
20240418,105400,74510610,5230,5230,5230,5230,0
|
|
20240418,105300,74510610,5230,5230,5230,5230,0
|
|
20240418,105200,74510610,5230,5230,5230,5230,0
|
|
20240418,105100,74510610,5230,5230,5230,5230,0
|
|
20240418,105000,74510610,5230,5230,5230,5230,0
|
|
20240418,104900,74510610,5230,5230,5230,5230,0
|
|
20240418,104800,74510610,5230,5230,5230,5230,6
|
|
20240418,104700,74479230,5230,5230,5230,5230,0
|
|
20240418,104600,74479230,5230,5230,5230,5230,0
|
|
20240418,104500,74479230,5230,5230,5230,5230,0
|
|
20240418,104400,74479230,5230,5230,5230,5230,1
|
|
20240418,104300,74474000,5230,5230,5230,5230,80
|
|
20240418,104200,74055600,5230,5230,5230,5230,0
|
|
20240418,104100,74055600,5230,5230,5230,5230,0
|
|
20240418,104000,74055600,5230,5230,5230,5230,0
|
|
20240418,103900,74055600,5230,5230,5230,5230,0
|
|
20240418,103800,74055600,5230,5230,5230,5230,0
|
|
20240418,103700,74055600,5230,5230,5230,5230,0
|
|
20240418,103600,74055600,5230,5230,5230,5230,1
|
|
20240418,103500,74050370,5230,5230,5230,5230,0
|
|
20240418,103400,74050370,5230,5210,5230,5210,501
|
|
20240418,103300,71440140,5210,5210,5210,5210,300
|
|
20240418,103200,69877140,5220,5220,5220,5220,0
|
|
20240418,103100,69877140,5220,5220,5220,5220,199
|
|
20240418,103000,68838360,5220,5220,5220,5220,500
|
|
20240418,102900,66228360,5220,5220,5220,5220,2
|
|
20240418,102800,66217920,5230,5230,5230,5230,1
|
|
20240418,102700,66212690,5230,5230,5230,5230,0
|
|
20240418,102600,66212690,5230,5230,5230,5230,0
|
|
20240418,102500,66212690,5230,5230,5230,5230,1
|
|
20240418,102400,66207460,5210,5210,5210,5210,0
|
|
20240418,102300,66207460,5210,5210,5210,5210,0
|
|
20240418,102200,66207460,5210,5210,5210,5210,0
|
|
20240418,102100,66207460,5210,5220,5220,5210,47
|
|
20240418,102000,65962400,5240,5240,5240,5240,0
|
|
20240418,101900,65962400,5240,5240,5240,5240,0
|
|
20240418,101800,65962400,5240,5230,5240,5230,66
|
|
20240418,101700,65617080,5220,5220,5220,5220,0
|
|
20240418,101600,65617080,5220,5220,5220,5220,308
|
|
20240418,101500,64009320,5220,5220,5220,5220,0
|
|
20240418,101400,64009320,5220,5220,5220,5220,2
|
|
20240418,101300,63998880,5230,5230,5230,5230,3
|
|
20240418,101200,63983190,5240,5240,5240,5240,1
|
|
20240418,101100,63977950,5240,5240,5240,5240,0
|
|
20240418,101000,63977950,5240,5240,5240,5240,0
|
|
20240418,100900,63977950,5240,5240,5240,5240,0
|
|
20240418,100800,63977950,5240,5240,5240,5240,0
|
|
20240418,100700,63977950,5240,5240,5240,5240,0
|
|
20240418,100600,63977950,5240,5220,5240,5210,901
|
|
20240418,100500,59283650,5230,5230,5230,5230,934
|
|
20240418,100400,54398830,5230,5230,5230,5230,257
|
|
20240418,100300,53054720,5240,5240,5240,5240,0
|
|
20240418,100200,53054720,5240,5240,5240,5240,0
|
|
20240418,100100,53054720,5240,5240,5240,5240,100
|
|
20240418,100000,52530720,5240,5240,5240,5240,0
|
|
20240418,095900,52530720,5240,5240,5240,5240,0
|
|
20240418,095800,52530720,5240,5240,5240,5240,0
|
|
20240418,095700,52530720,5240,5240,5240,5240,20
|
|
20240418,095600,52425920,5240,5240,5240,5240,510
|
|
20240418,095500,49753520,5240,5240,5240,5240,163
|
|
20240418,095400,48899400,5240,5240,5240,5240,2
|
|
20240418,095300,48888920,5230,5230,5230,5230,0
|
|
20240418,095200,48888920,5230,5230,5230,5230,4
|
|
20240418,095100,48868000,5240,5240,5240,5240,1
|
|
20240418,095000,48862760,5230,5220,5230,5220,41
|
|
20240418,094900,48648730,5210,5210,5210,5210,0
|
|
20240418,094800,48648730,5210,5210,5210,5210,0
|
|
20240418,094700,48648730,5210,5210,5210,5210,0
|
|
20240418,094600,48648730,5210,5210,5210,5210,0
|
|
20240418,094500,48648730,5210,5210,5210,5210,409
|
|
20240418,094400,46517840,5200,5200,5200,5200,1400
|
|
20240418,094300,39237840,5240,5240,5240,5240,0
|
|
20240418,094200,39237840,5240,5220,5240,5220,31
|
|
20240418,094100,39075630,5200,5200,5200,5200,50
|
|
20240418,094000,38815630,5200,5220,5220,5200,943
|
|
20240418,093900,33905370,5220,5220,5220,5220,63
|
|
20240418,093800,33576510,5210,5210,5210,5210,0
|
|
20240418,093700,33576510,5210,5210,5210,5210,14
|
|
20240418,093600,33503570,5210,5210,5210,5210,0
|
|
20240418,093500,33503570,5210,5210,5210,5210,0
|
|
20240418,093400,33503570,5210,5210,5210,5210,47
|
|
20240418,093300,33258700,5210,5210,5210,5210,132
|
|
20240418,093200,32570980,5210,5220,5220,5210,262
|
|
20240418,093100,31203350,5210,5210,5210,5210,0
|
|
20240418,093000,31203350,5210,5210,5210,5210,4
|
|
20240418,092900,31182510,5250,5250,5250,5250,0
|
|
20240418,092800,31182510,5250,5250,5250,5250,0
|
|
20240418,092700,31182510,5250,5250,5250,5250,40
|
|
20240418,092600,30972510,5250,5200,5250,5200,2606
|
|
20240418,092500,17417550,5200,5200,5200,5200,20
|
|
20240418,092400,17313550,5190,5180,5190,5180,411
|
|
20240418,092300,15181030,5180,5180,5180,5180,0
|
|
20240418,092200,15181030,5180,5180,5180,5180,0
|
|
20240418,092100,15181030,5180,5180,5180,5180,0
|
|
20240418,092000,15181030,5180,5170,5180,5170,193
|
|
20240418,091900,14182220,5170,5170,5170,5170,1
|
|
20240418,091800,14177050,5160,5160,5160,5160,0
|
|
20240418,091700,14177050,5160,5160,5160,5160,0
|
|
20240418,091600,14177050,5160,5160,5160,5160,4
|
|
20240418,091500,14156410,5130,5130,5130,5130,0
|
|
20240418,091400,14156410,5130,5130,5130,5130,0
|
|
20240418,091300,14156410,5130,5130,5130,5130,37
|
|
20240418,091200,13966600,5130,5130,5130,5130,0
|
|
20240418,091100,13966600,5130,5130,5130,5130,1500
|
|
20240418,091000,6271600,5150,5150,5150,5150,99
|
|
20240418,090900,5761750,5150,5150,5150,5150,0
|
|
20240418,090800,5761750,5150,5140,5150,5140,101
|
|
20240418,090700,5242600,5130,5130,5130,5130,20
|
|
20240418,090600,5140000,5140,5140,5140,5140,900
|
|
20240418,090500,514000,5140,5140,5140,5140,0
|
|
20240418,090400,514000,5140,5140,5140,5140,0
|
|
20240418,090300,514000,5140,5140,5140,5140,0
|
|
20240418,090200,514000,5140,5140,5140,5140,0
|
|
20240418,090100,514000,5140,5140,5140,5140,0
|
|
20240418,090000,514000,5140,5140,5140,5140,100
|