637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,193400,619275265,5020,5020,5020,5020,1724
|
|
20240417,193300,619275265,5020,5020,5020,5020,0
|
|
20240417,193200,619275265,5020,5020,5020,5020,0
|
|
20240417,193100,619275265,5020,5020,5020,5020,0
|
|
20240417,193000,619275265,5020,5020,5020,5020,0
|
|
20240417,192900,619275265,5020,5020,5020,5020,0
|
|
20240417,192800,619275265,5020,5020,5020,5020,0
|
|
20240417,192700,619275265,5020,5020,5020,5020,0
|
|
20240417,192600,619275265,5020,5020,5020,5020,0
|
|
20240417,192500,619275265,5020,5020,5020,5020,0
|
|
20240417,192400,619275265,5020,5020,5020,5020,0
|
|
20240417,192300,619275265,5020,5020,5020,5020,0
|
|
20240417,192200,619275265,5020,5020,5020,5020,0
|
|
20240417,192100,619275265,5020,5020,5020,5020,0
|
|
20240417,192000,619275265,5020,5020,5020,5020,0
|
|
20240417,191900,619275265,5020,5020,5020,5020,0
|
|
20240417,191800,619275265,5020,5020,5020,5020,0
|
|
20240417,191700,619275265,5020,5020,5020,5020,0
|
|
20240417,191600,619275265,5020,5020,5020,5020,0
|
|
20240417,191500,619275265,5020,5020,5020,5020,0
|
|
20240417,191400,619275265,5020,5020,5020,5020,0
|
|
20240417,191300,619275265,5020,5020,5020,5020,0
|
|
20240417,191200,619275265,5020,5020,5020,5020,0
|
|
20240417,191100,619275265,5020,5020,5020,5020,0
|
|
20240417,191000,619275265,5020,5020,5020,5020,0
|
|
20240417,190900,619275265,5020,5020,5020,5020,0
|
|
20240417,190800,619275265,5020,5020,5020,5020,0
|
|
20240417,190700,619275265,5020,5020,5020,5020,0
|
|
20240417,190600,619275265,5020,5020,5020,5020,0
|
|
20240417,190500,619275265,5020,5020,5020,5020,0
|
|
20240417,190400,619275265,5020,5020,5020,5020,1724
|
|
20240417,190300,619275265,5020,5020,5020,5020,0
|
|
20240417,190200,619275265,5020,5020,5020,5020,0
|
|
20240417,190100,619275265,5020,5020,5020,5020,0
|
|
20240417,190000,619275265,5020,5020,5020,5020,0
|
|
20240417,185900,619275265,5020,5020,5020,5020,0
|
|
20240417,185800,619275265,5020,5020,5020,5020,0
|
|
20240417,185700,619275265,5020,5020,5020,5020,0
|
|
20240417,185600,619275265,5020,5020,5020,5020,0
|
|
20240417,185500,619275265,5020,5020,5020,5020,0
|
|
20240417,185400,619275265,5020,5020,5020,5020,0
|
|
20240417,185300,619275265,5020,5020,5020,5020,0
|
|
20240417,185200,619275265,5020,5020,5020,5020,0
|
|
20240417,185100,619275265,5020,5020,5020,5020,0
|
|
20240417,185000,619275265,5020,5020,5020,5020,0
|
|
20240417,184900,619275265,5020,5020,5020,5020,0
|
|
20240417,184800,619275265,5020,5020,5020,5020,0
|
|
20240417,184700,619275265,5020,5020,5020,5020,0
|
|
20240417,184600,619275265,5020,5020,5020,5020,0
|
|
20240417,184500,619275265,5020,5020,5020,5020,0
|
|
20240417,184400,619275265,5020,5020,5020,5020,0
|
|
20240417,184300,619275265,5020,5020,5020,5020,0
|
|
20240417,184200,619275265,5020,5020,5020,5020,0
|
|
20240417,184100,619275265,5020,5020,5020,5020,0
|
|
20240417,184000,619275265,5020,5020,5020,5020,0
|
|
20240417,183900,619275265,5020,5020,5020,5020,0
|
|
20240417,183800,619275265,5020,5020,5020,5020,0
|
|
20240417,183700,619275265,5020,5020,5020,5020,0
|
|
20240417,183600,619275265,5020,5020,5020,5020,0
|
|
20240417,183500,619275265,5020,5020,5020,5020,0
|
|
20240417,183400,619275265,5020,5020,5020,5020,1724
|
|
20240417,183300,619275265,5020,5020,5020,5020,0
|
|
20240417,183200,619275265,5020,5020,5020,5020,0
|
|
20240417,183100,619275265,5020,5020,5020,5020,0
|
|
20240417,183000,619275265,5020,5020,5020,5020,0
|
|
20240417,182900,619275265,5020,5020,5020,5020,0
|
|
20240417,182800,619275265,5020,5020,5020,5020,0
|
|
20240417,182700,619275265,5020,5020,5020,5020,0
|
|
20240417,182600,619275265,5020,5020,5020,5020,0
|
|
20240417,182500,619275265,5020,5020,5020,5020,0
|
|
20240417,182400,619275265,5020,5020,5020,5020,0
|
|
20240417,182300,619275265,5020,5020,5020,5020,0
|
|
20240417,182200,619275265,5020,5020,5020,5020,0
|
|
20240417,182100,619275265,5020,5020,5020,5020,0
|
|
20240417,182000,619275265,5020,5020,5020,5020,0
|
|
20240417,181900,619275265,5020,5020,5020,5020,0
|
|
20240417,181800,619275265,5020,5020,5020,5020,0
|
|
20240417,181700,619275265,5020,5020,5020,5020,0
|
|
20240417,181600,619275265,5020,5020,5020,5020,0
|
|
20240417,181500,619275265,5020,5020,5020,5020,0
|
|
20240417,181400,619275265,5020,5020,5020,5020,0
|
|
20240417,181300,619275265,5020,5020,5020,5020,0
|
|
20240417,181200,619275265,5020,5020,5020,5020,0
|
|
20240417,181100,619275265,5020,5020,5020,5020,0
|
|
20240417,181000,619275265,5020,5020,5020,5020,0
|
|
20240417,180900,619275265,5020,5020,5020,5020,0
|
|
20240417,180800,619275265,5020,5020,5020,5020,0
|
|
20240417,180700,619275265,5020,5020,5020,5020,0
|
|
20240417,180600,619275265,5020,5020,5020,5020,0
|
|
20240417,180500,619275265,5020,5020,5020,5020,0
|
|
20240417,180400,619275265,5020,5020,5020,5020,1724
|
|
20240417,180300,619275265,5020,5020,5020,5020,0
|
|
20240417,180200,619275265,5020,5020,5020,5020,0
|
|
20240417,180100,619275265,5020,5020,5020,5020,0
|
|
20240417,180000,619275265,5020,5020,5020,5020,0
|
|
20240417,175900,619275265,5020,5020,5020,5020,0
|
|
20240417,175800,619275265,5020,5020,5020,5020,0
|
|
20240417,175700,619275265,5020,5020,5020,5020,0
|
|
20240417,175600,619275265,5020,5020,5020,5020,0
|
|
20240417,175500,619275265,5020,5020,5020,5020,0
|
|
20240417,175400,619275265,5020,5020,5020,5020,0
|
|
20240417,175300,619275265,5020,5020,5020,5020,0
|
|
20240417,175200,619275265,5020,5020,5020,5020,0
|
|
20240417,175100,619275265,5020,5020,5020,5020,0
|
|
20240417,175000,619275265,5020,5020,5020,5020,0
|
|
20240417,174900,619275265,5020,5020,5020,5020,0
|
|
20240417,174800,619275265,5020,5020,5020,5020,0
|
|
20240417,174700,619275265,5020,5020,5020,5020,0
|
|
20240417,174600,619275265,5020,5020,5020,5020,0
|
|
20240417,174500,619275265,5020,5020,5020,5020,0
|
|
20240417,174400,619275265,5020,5020,5020,5020,0
|
|
20240417,174300,619275265,5020,5020,5020,5020,0
|
|
20240417,174200,619275265,5020,5020,5020,5020,0
|
|
20240417,174100,619275265,5020,5020,5020,5020,0
|
|
20240417,174000,619275265,5020,5020,5020,5020,0
|
|
20240417,173900,619275265,5020,5020,5020,5020,0
|
|
20240417,173800,619275265,5020,5020,5020,5020,0
|
|
20240417,173700,619275265,5020,5020,5020,5020,0
|
|
20240417,173600,619275265,5020,5020,5020,5020,0
|
|
20240417,173500,619275265,5020,5020,5020,5020,0
|
|
20240417,173400,619275265,5020,5020,5020,5020,1724
|
|
20240417,173300,619275265,5020,5020,5020,5020,0
|
|
20240417,173200,619275265,5020,5020,5020,5020,0
|
|
20240417,173100,619275265,5020,5020,5020,5020,0
|
|
20240417,173000,619275265,5020,5020,5020,5020,0
|
|
20240417,172900,619275265,5020,5020,5020,5020,0
|
|
20240417,172800,619275265,5020,5020,5020,5020,0
|
|
20240417,172700,619275265,5020,5020,5020,5020,0
|
|
20240417,172600,619275265,5020,5020,5020,5020,0
|
|
20240417,172500,619275265,5020,5020,5020,5020,0
|
|
20240417,172400,619275265,5020,5020,5020,5020,0
|
|
20240417,172300,619275265,5020,5020,5020,5020,0
|
|
20240417,172200,619275265,5020,5020,5020,5020,0
|
|
20240417,172100,619275265,5020,5020,5020,5020,0
|
|
20240417,172000,619275265,5020,5020,5020,5020,0
|
|
20240417,171900,619275265,5020,5020,5020,5020,0
|
|
20240417,171800,619275265,5020,5020,5020,5020,0
|
|
20240417,171700,619275265,5020,5020,5020,5020,0
|
|
20240417,171600,619275265,5020,5020,5020,5020,0
|
|
20240417,171500,619275265,5020,5020,5020,5020,0
|
|
20240417,171400,619275265,5020,5020,5020,5020,0
|
|
20240417,171300,619275265,5020,5020,5020,5020,0
|
|
20240417,171200,619275265,5020,5020,5020,5020,0
|
|
20240417,171100,619275265,5020,5020,5020,5020,0
|
|
20240417,171000,619275265,5020,5020,5020,5020,0
|
|
20240417,170900,619275265,5020,5020,5020,5020,0
|
|
20240417,170800,619275265,5020,5020,5020,5020,0
|
|
20240417,170700,619275265,5020,5020,5020,5020,0
|
|
20240417,170600,619275265,5020,5020,5020,5020,0
|
|
20240417,170500,619275265,5020,5020,5020,5020,0
|
|
20240417,170400,619275265,5020,5020,5020,5020,1724
|
|
20240417,170300,619275265,5020,5020,5020,5020,0
|
|
20240417,170200,619275265,5020,5020,5020,5020,0
|
|
20240417,170100,619275265,5020,5020,5020,5020,0
|
|
20240417,170000,619275265,5020,5020,5020,5020,0
|
|
20240417,165900,619275265,5020,5020,5020,5020,0
|
|
20240417,165800,619275265,5020,5020,5020,5020,0
|
|
20240417,165700,619275265,5020,5020,5020,5020,0
|
|
20240417,165600,619275265,5020,5020,5020,5020,0
|
|
20240417,165500,619275265,5020,5020,5020,5020,0
|
|
20240417,165400,619275265,5020,5020,5020,5020,0
|
|
20240417,165300,619275265,5020,5020,5020,5020,0
|
|
20240417,165200,619275265,5020,5020,5020,5020,0
|
|
20240417,165100,619275265,5020,5020,5020,5020,0
|
|
20240417,165000,619275265,5020,5020,5020,5020,0
|
|
20240417,164900,619275265,5020,5020,5020,5020,0
|
|
20240417,164800,619275265,5020,5020,5020,5020,0
|
|
20240417,164700,619275265,5020,5020,5020,5020,0
|
|
20240417,164600,619275265,5020,5020,5020,5020,0
|
|
20240417,164500,619275265,5020,5020,5020,5020,0
|
|
20240417,164400,619275265,5020,5020,5020,5020,0
|
|
20240417,164300,619275265,5020,5020,5020,5020,0
|
|
20240417,164200,619275265,5020,5020,5020,5020,0
|
|
20240417,164100,619275265,5020,5020,5020,5020,0
|
|
20240417,164000,619275265,5020,5020,5020,5020,0
|
|
20240417,163900,619275265,5020,5020,5020,5020,0
|
|
20240417,163800,619275265,5020,5020,5020,5020,0
|
|
20240417,163700,619275265,5020,5020,5020,5020,0
|
|
20240417,163600,619275265,5020,5020,5020,5020,0
|
|
20240417,163500,619275265,5020,5020,5020,5020,0
|
|
20240417,163400,619275265,5020,5020,5020,5020,1724
|
|
20240417,163300,619275265,5020,5020,5020,5020,0
|
|
20240417,163200,619275265,5020,5020,5020,5020,0
|
|
20240417,163100,619275265,5020,5020,5020,5020,0
|
|
20240417,163000,619275265,5020,5020,5020,5020,0
|
|
20240417,162900,619275265,5020,5020,5020,5020,0
|
|
20240417,162800,619275265,5020,5020,5020,5020,0
|
|
20240417,162700,619275265,5020,5020,5020,5020,0
|
|
20240417,162600,619275265,5020,5020,5020,5020,0
|
|
20240417,162500,619275265,5020,5020,5020,5020,0
|
|
20240417,162400,619275265,5020,5020,5020,5020,0
|
|
20240417,162300,619275265,5020,5020,5020,5020,0
|
|
20240417,162200,619275265,5020,5020,5020,5020,0
|
|
20240417,162100,619275265,5020,5020,5020,5020,0
|
|
20240417,162000,619275265,5020,5020,5020,5020,0
|
|
20240417,161900,619275265,5020,5020,5020,5020,0
|
|
20240417,161800,619275265,5020,5020,5020,5020,0
|
|
20240417,161700,619275265,5020,5020,5020,5020,0
|
|
20240417,161600,619275265,5020,5020,5020,5020,0
|
|
20240417,161500,619275265,5020,5020,5020,5020,0
|
|
20240417,161400,619275265,5020,5020,5020,5020,0
|
|
20240417,161300,619275265,5020,5020,5020,5020,0
|
|
20240417,161200,619275265,5020,5020,5020,5020,0
|
|
20240417,161100,619275265,5020,5020,5020,5020,0
|
|
20240417,161000,619275265,5020,5020,5020,5020,0
|
|
20240417,160900,619275265,5020,5020,5020,5020,0
|
|
20240417,160800,619275265,5020,5020,5020,5020,0
|
|
20240417,160700,619275265,5020,5020,5020,5020,0
|
|
20240417,160600,619275265,5020,5020,5020,5020,0
|
|
20240417,160500,619275265,5020,5020,5020,5020,0
|
|
20240417,160400,619275265,5020,5020,5020,5020,1724
|
|
20240417,160300,619275265,5020,5020,5020,5020,0
|
|
20240417,160200,619275265,5020,5020,5020,5020,0
|
|
20240417,160100,619275265,5020,5020,5020,5020,0
|
|
20240417,160000,619275265,5020,5020,5020,5020,0
|
|
20240417,155900,619275265,5020,5020,5020,5020,0
|
|
20240417,155800,619275265,5020,5020,5020,5020,0
|
|
20240417,155700,619275265,5020,5020,5020,5020,0
|
|
20240417,155600,619275265,5020,5020,5020,5020,0
|
|
20240417,155500,619275265,5020,5020,5020,5020,0
|
|
20240417,155400,619275265,5020,5020,5020,5020,0
|
|
20240417,155300,619275265,5020,5020,5020,5020,0
|
|
20240417,155200,619275265,5020,5020,5020,5020,0
|
|
20240417,155100,619275265,5020,5020,5020,5020,0
|
|
20240417,155000,619275265,5020,5020,5020,5020,0
|
|
20240417,154900,619275265,5020,5020,5020,5020,0
|
|
20240417,154800,619275265,5020,5020,5020,5020,0
|
|
20240417,154700,619275265,5020,5020,5020,5020,0
|
|
20240417,154600,619275265,5020,5020,5020,5020,0
|
|
20240417,154500,619275265,5020,5020,5020,5020,0
|
|
20240417,154400,619275265,5020,5020,5020,5020,0
|
|
20240417,154300,619275265,5020,5020,5020,5020,0
|
|
20240417,154200,619275265,5020,5020,5020,5020,0
|
|
20240417,154100,619275265,5020,5020,5020,5020,0
|
|
20240417,154000,619275265,5020,5020,5020,5020,0
|
|
20240417,153900,619275265,5020,5020,5020,5020,0
|
|
20240417,153800,619275265,5020,5020,5020,5020,0
|
|
20240417,153700,619275265,5020,5020,5020,5020,0
|
|
20240417,153600,619275265,5020,5020,5020,5020,0
|
|
20240417,153500,619275265,5020,5020,5020,5020,0
|
|
20240417,153400,619275265,5020,5020,5020,5020,1724
|
|
20240417,153300,619275265,5020,5020,5020,5020,0
|
|
20240417,153200,619275265,5020,5020,5020,5020,0
|
|
20240417,153100,619275265,5020,5020,5020,5020,0
|
|
20240417,153000,619275265,5020,5020,5020,5020,1724
|
|
20240417,152900,610620785,5030,5030,5030,5030,0
|
|
20240417,152800,610620785,5030,5030,5030,5030,0
|
|
20240417,152700,610620785,5030,5030,5030,5030,0
|
|
20240417,152600,610620785,5030,5030,5030,5030,0
|
|
20240417,152500,610620785,5030,5030,5030,5030,0
|
|
20240417,152400,610620785,5030,5030,5030,5030,0
|
|
20240417,152300,610620785,5030,5030,5030,5030,0
|
|
20240417,152200,610620785,5030,5030,5030,5030,0
|
|
20240417,152100,610620785,5030,5030,5030,5030,0
|
|
20240417,152000,610620785,5030,5030,5030,5030,0
|
|
20240417,151900,610620785,5030,5030,5030,5030,14
|
|
20240417,151800,610550365,5030,5030,5030,5030,45
|
|
20240417,151700,610324015,5030,5030,5030,5030,45
|
|
20240417,151600,610097665,5030,5020,5030,5020,39
|
|
20240417,151500,609901685,5030,5030,5030,5030,97
|
|
20240417,151400,609413775,5030,5030,5030,5030,0
|
|
20240417,151300,609413775,5030,5030,5030,5030,0
|
|
20240417,151200,609413775,5030,5030,5030,5020,28
|
|
20240417,151100,609272965,5030,5030,5030,5030,20
|
|
20240417,151000,609172365,5030,5030,5030,5030,0
|
|
20240417,150900,609172365,5030,5020,5030,5020,32
|
|
20240417,150800,609011625,5030,5030,5030,5030,0
|
|
20240417,150700,609011625,5030,5030,5030,5030,0
|
|
20240417,150600,609011625,5030,5030,5030,5030,10
|
|
20240417,150500,608961325,5030,5030,5030,5030,10
|
|
20240417,150400,608911025,5020,5020,5020,5020,0
|
|
20240417,150300,608911025,5020,5020,5020,5020,0
|
|
20240417,150200,608911025,5020,5020,5020,5020,0
|
|
20240417,150100,608911025,5020,5020,5020,5020,0
|
|
20240417,150000,608911025,5020,5020,5020,5020,0
|
|
20240417,145900,608911025,5020,5020,5020,5020,0
|
|
20240417,145800,608911025,5020,5020,5020,5020,0
|
|
20240417,145700,608911025,5020,5020,5020,5020,57
|
|
20240417,145600,608624885,5050,5050,5050,5050,2
|
|
20240417,145500,608614785,5020,5030,5030,5020,9921
|
|
20240417,145400,558809775,5050,5050,5050,5050,0
|
|
20240417,145300,558809775,5050,5050,5050,5050,0
|
|
20240417,145200,558809775,5050,5050,5050,5050,0
|
|
20240417,145100,558809775,5050,5050,5050,5050,0
|
|
20240417,145000,558809775,5050,5050,5050,5050,0
|
|
20240417,144900,558809775,5050,5050,5050,5050,0
|
|
20240417,144800,558809775,5050,5050,5050,5050,0
|
|
20240417,144700,558809775,5050,5050,5050,5050,100
|
|
20240417,144600,558304775,5050,5050,5050,5050,0
|
|
20240417,144500,558304775,5050,5050,5050,5050,0
|
|
20240417,144400,558304775,5050,5050,5050,5050,0
|
|
20240417,144300,558304775,5050,5050,5050,5050,1
|
|
20240417,144200,558299725,5030,5030,5030,5030,0
|
|
20240417,144100,558299725,5030,5030,5030,5030,433
|
|
20240417,144000,556121735,5040,5040,5040,5040,0
|
|
20240417,143900,556121735,5040,5040,5040,5040,0
|
|
20240417,143800,556121735,5040,5050,5050,5040,2
|
|
20240417,143700,556111645,5040,5040,5040,5040,0
|
|
20240417,143600,556111645,5040,5040,5040,5040,9
|
|
20240417,143500,556066285,5050,5050,5050,5050,0
|
|
20240417,143400,556066285,5050,5050,5050,5050,0
|
|
20240417,143300,556066285,5050,5050,5050,5050,0
|
|
20240417,143200,556066285,5050,5050,5050,5050,0
|
|
20240417,143100,556066285,5050,5050,5050,5050,0
|
|
20240417,143000,556066285,5050,5050,5050,5050,1
|
|
20240417,142900,556061235,5020,5020,5020,5020,0
|
|
20240417,142800,556061235,5020,5020,5020,5020,400
|
|
20240417,142700,554053235,5020,5020,5020,5020,0
|
|
20240417,142600,554053235,5020,5020,5020,5020,0
|
|
20240417,142500,554053235,5020,5030,5030,5020,599
|
|
20240417,142400,551046245,5010,5040,5040,5010,1301
|
|
20240417,142300,544528205,5020,5020,5020,5020,0
|
|
20240417,142200,544528205,5020,5010,5020,5010,4555
|
|
20240417,142100,521702105,5020,5020,5020,5020,341
|
|
20240417,142000,519990285,5020,5020,5020,5020,0
|
|
20240417,141900,519990285,5020,5020,5020,5020,1500
|
|
20240417,141800,512460285,5020,5020,5020,5020,0
|
|
20240417,141700,512460285,5020,5020,5020,5020,0
|
|
20240417,141600,512460285,5020,5020,5020,5020,0
|
|
20240417,141500,512460285,5020,5020,5020,5020,0
|
|
20240417,141400,512460285,5020,5020,5020,5020,2000
|
|
20240417,141300,502420285,5030,5030,5030,5030,0
|
|
20240417,141200,502420285,5030,5030,5030,5030,0
|
|
20240417,141100,502420285,5030,5030,5030,5030,0
|
|
20240417,141000,502420285,5030,5020,5030,5020,1715
|
|
20240417,140900,493795985,5020,5020,5020,5020,481
|
|
20240417,140800,491381365,5020,5020,5020,5020,0
|
|
20240417,140700,491381365,5020,5020,5020,5020,0
|
|
20240417,140600,491381365,5020,5020,5020,5020,1000
|
|
20240417,140500,486361365,5020,5020,5020,5020,0
|
|
20240417,140400,486361365,5020,5030,5030,5010,3508
|
|
20240417,140300,468763445,5030,5030,5030,5030,0
|
|
20240417,140200,468763445,5030,5030,5030,5030,0
|
|
20240417,140100,468763445,5030,5030,5030,5030,0
|
|
20240417,140000,468763445,5030,5030,5030,5030,0
|
|
20240417,135900,468763445,5030,5030,5030,5030,0
|
|
20240417,135800,468763445,5030,5030,5030,5030,0
|
|
20240417,135700,468763445,5030,5030,5030,5030,0
|
|
20240417,135600,468763445,5030,5030,5030,5030,232
|
|
20240417,135500,467596485,5050,5050,5050,5050,0
|
|
20240417,135400,467596485,5050,5050,5050,5050,166
|
|
20240417,135300,466758185,5010,5020,5020,5010,1000
|
|
20240417,135200,461746665,5020,5020,5020,5020,0
|
|
20240417,135100,461746665,5020,5020,5020,5020,0
|
|
20240417,135000,461746665,5020,5020,5020,5020,0
|
|
20240417,134900,461746665,5020,5020,5020,5020,0
|
|
20240417,134800,461746665,5020,5020,5020,5020,1500
|
|
20240417,134700,454216665,5020,5020,5020,5020,0
|
|
20240417,134600,454216665,5020,5020,5020,5020,0
|
|
20240417,134500,454216665,5020,5020,5020,5020,0
|
|
20240417,134400,454216665,5020,5020,5020,5020,0
|
|
20240417,134300,454216665,5020,5050,5050,5020,510
|
|
20240417,134200,451654555,5050,5050,5050,5050,0
|
|
20240417,134100,451654555,5050,5050,5050,5050,0
|
|
20240417,134000,451654555,5050,5050,5050,5050,1
|
|
20240417,133900,451649505,5030,5030,5030,5030,0
|
|
20240417,133800,451649505,5030,5030,5030,5030,500
|
|
20240417,133700,449134505,5030,5030,5030,5030,0
|
|
20240417,133600,449134505,5030,5030,5030,5030,1000
|
|
20240417,133500,444104505,5030,5030,5030,5030,0
|
|
20240417,133400,444104505,5030,5030,5030,5030,0
|
|
20240417,133300,444104505,5030,5040,5040,5030,1000
|
|
20240417,133200,439074415,5040,5040,5040,5040,1
|
|
20240417,133100,439069375,5030,5030,5030,5030,0
|
|
20240417,133000,439069375,5030,5030,5030,5030,0
|
|
20240417,132900,439069375,5030,5030,5030,5030,0
|
|
20240417,132800,439069375,5030,5030,5030,5030,0
|
|
20240417,132700,439069375,5030,5030,5030,5030,0
|
|
20240417,132600,439069375,5030,5030,5030,5030,0
|
|
20240417,132500,439069375,5030,5030,5030,5030,1500
|
|
20240417,132400,431524375,5050,5050,5050,5050,206
|
|
20240417,132300,430484075,5030,5030,5030,5030,0
|
|
20240417,132200,430484075,5030,5030,5030,5030,0
|
|
20240417,132100,430484075,5030,5030,5030,5030,0
|
|
20240417,132000,430484075,5030,5030,5030,5030,0
|
|
20240417,131900,430484075,5030,5040,5040,5030,895
|
|
20240417,131800,425980235,5020,5020,5020,5020,0
|
|
20240417,131700,425980235,5020,5020,5020,5020,0
|
|
20240417,131600,425980235,5020,5020,5020,5020,0
|
|
20240417,131500,425980235,5020,5040,5040,5020,1301
|
|
20240417,131400,419449195,5020,5020,5020,5020,354
|
|
20240417,131300,417672115,5020,5020,5020,5020,0
|
|
20240417,131200,417672115,5020,5020,5020,5020,0
|
|
20240417,131100,417672115,5020,5030,5030,5020,1000
|
|
20240417,131000,412645455,5020,5020,5020,5020,0
|
|
20240417,130900,412645455,5020,5020,5020,5020,0
|
|
20240417,130800,412645455,5020,5020,5020,5020,0
|
|
20240417,130700,412645455,5020,5020,5020,5020,360
|
|
20240417,130600,410838255,5020,5020,5020,5020,0
|
|
20240417,130500,410838255,5020,5020,5020,5020,1000
|
|
20240417,130400,405818255,5020,5020,5020,5020,0
|
|
20240417,130300,405818255,5020,5020,5020,5020,0
|
|
20240417,130200,405818255,5020,5020,5020,5020,0
|
|
20240417,130100,405818255,5020,5020,5020,5020,0
|
|
20240417,130000,405818255,5020,5020,5020,5020,0
|
|
20240417,125900,405818255,5020,5020,5020,5020,0
|
|
20240417,125800,405818255,5020,5020,5020,5020,0
|
|
20240417,125700,405818255,5020,5020,5020,5020,2000
|
|
20240417,125600,395778255,5020,5020,5020,5020,0
|
|
20240417,125500,395778255,5020,5020,5020,5020,2000
|
|
20240417,125400,385738255,5030,5030,5030,5030,1000
|
|
20240417,125300,380708255,5020,5020,5020,5020,0
|
|
20240417,125200,380708255,5020,5020,5020,5020,0
|
|
20240417,125100,380708255,5020,5020,5020,5020,0
|
|
20240417,125000,380708255,5020,5020,5020,5020,0
|
|
20240417,124900,380708255,5020,5030,5030,5020,1000
|
|
20240417,124800,375687955,5050,5050,5050,5050,0
|
|
20240417,124700,375687955,5050,5050,5050,5050,1
|
|
20240417,124600,375682905,5020,5020,5020,5020,0
|
|
20240417,124500,375682905,5020,5020,5020,5020,0
|
|
20240417,124400,375682905,5020,5020,5020,5020,0
|
|
20240417,124300,375682905,5020,5020,5020,5020,0
|
|
20240417,124200,375682905,5020,5030,5030,5020,1000
|
|
20240417,124100,370662805,5050,5050,5050,5050,0
|
|
20240417,124000,370662805,5050,5050,5050,5050,0
|
|
20240417,123900,370662805,5050,5050,5050,5050,0
|
|
20240417,123800,370662805,5050,5050,5050,5050,0
|
|
20240417,123700,370662805,5050,5050,5050,5050,0
|
|
20240417,123600,370662805,5050,5050,5050,5050,0
|
|
20240417,123500,370662805,5050,5050,5050,5050,1
|
|
20240417,123400,370657755,5020,5030,5030,5020,1000
|
|
20240417,123300,365628075,5050,5050,5050,5050,0
|
|
20240417,123200,365628075,5050,5050,5050,5050,100
|
|
20240417,123100,365123075,5050,5050,5050,5050,0
|
|
20240417,123000,365123075,5050,5050,5050,5050,0
|
|
20240417,122900,365123075,5050,5050,5050,5050,0
|
|
20240417,122800,365123075,5050,5050,5050,5050,0
|
|
20240417,122700,365123075,5050,5050,5050,5050,2
|
|
20240417,122600,365112975,5030,5030,5030,5030,1000
|
|
20240417,122500,360082975,5060,5060,5060,5060,0
|
|
20240417,122400,360082975,5060,5060,5060,5060,0
|
|
20240417,122300,360082975,5060,5060,5060,5060,1
|
|
20240417,122200,360077915,5040,5040,5040,5040,0
|
|
20240417,122100,360077915,5040,5040,5040,5040,0
|
|
20240417,122000,360077915,5040,5040,5040,5040,649
|
|
20240417,121900,356806955,5010,5020,5020,5010,1000
|
|
20240417,121800,351791285,5040,5040,5040,5040,0
|
|
20240417,121700,351791285,5040,5040,5040,5040,0
|
|
20240417,121600,351791285,5040,5040,5040,5040,0
|
|
20240417,121500,351791285,5040,5040,5040,5040,0
|
|
20240417,121400,351791285,5040,5040,5040,5040,0
|
|
20240417,121300,351791285,5040,5040,5040,5040,1
|
|
20240417,121200,351786245,5040,5040,5040,5040,1
|
|
20240417,121100,351781205,5010,5020,5020,5010,1000
|
|
20240417,121000,346767535,5040,5040,5040,5040,0
|
|
20240417,120900,346767535,5040,5040,5040,5040,0
|
|
20240417,120800,346767535,5040,5040,5040,5040,0
|
|
20240417,120700,346767535,5040,5040,5040,5040,0
|
|
20240417,120600,346767535,5040,5040,5040,5040,1
|
|
20240417,120500,346762495,5010,5030,5030,5010,90
|
|
20240417,120400,346311445,5010,5010,5010,5010,0
|
|
20240417,120300,346311445,5010,5020,5020,5010,1000
|
|
20240417,120200,341295535,5010,5010,5010,5010,0
|
|
20240417,120100,341295535,5010,5010,5010,5010,0
|
|
20240417,120000,341295535,5010,5010,5010,5010,0
|
|
20240417,115900,341295535,5010,5010,5010,5010,0
|
|
20240417,115800,341295535,5010,5010,5010,5010,0
|
|
20240417,115700,341295535,5010,5010,5010,5010,0
|
|
20240417,115600,341295535,5010,5020,5020,5010,1000
|
|
20240417,115500,336285395,5040,5040,5040,5040,0
|
|
20240417,115400,336285395,5040,5040,5040,5040,0
|
|
20240417,115300,336285395,5040,5040,5040,5040,1
|
|
20240417,115200,336280355,5010,5010,5010,5010,0
|
|
20240417,115100,336280355,5010,5010,5010,5010,0
|
|
20240417,115000,336280355,5010,5010,5010,5010,0
|
|
20240417,114900,336280355,5010,5010,5010,5010,0
|
|
20240417,114800,336280355,5010,5040,5040,5010,1007
|
|
20240417,114700,331231995,5040,5040,5040,5040,0
|
|
20240417,114600,331231995,5040,5040,5040,5040,0
|
|
20240417,114500,331231995,5040,5040,5040,5040,0
|
|
20240417,114400,331231995,5040,5040,5040,5040,1
|
|
20240417,114300,331226955,5020,5020,5020,5020,0
|
|
20240417,114200,331226955,5020,5020,5020,5020,0
|
|
20240417,114100,331226955,5020,5020,5020,5020,0
|
|
20240417,114000,331226955,5020,5020,5020,5020,1000
|
|
20240417,113900,326206955,5060,5060,5060,5060,0
|
|
20240417,113800,326206955,5060,5060,5060,5060,0
|
|
20240417,113700,326206955,5060,5030,5060,5030,32
|
|
20240417,113600,326045965,5030,5030,5030,5030,571
|
|
20240417,113500,323173835,5040,5040,5040,5040,1
|
|
20240417,113400,323168795,5000,5000,5000,5000,0
|
|
20240417,113300,323168795,5000,5030,5030,5000,10500
|
|
20240417,113200,270478455,5030,5030,5030,5030,3
|
|
20240417,113100,270463365,5020,5020,5020,5020,0
|
|
20240417,113000,270463365,5020,5020,5020,5020,0
|
|
20240417,112900,270463365,5020,5020,5020,5020,0
|
|
20240417,112800,270463365,5020,5020,5020,5020,0
|
|
20240417,112700,270463365,5020,5020,5020,5020,0
|
|
20240417,112600,270463365,5020,5020,5020,5020,0
|
|
20240417,112500,270463365,5020,5030,5030,5020,1000
|
|
20240417,112400,265434815,5070,5070,5070,5070,0
|
|
20240417,112300,265434815,5070,5070,5070,5070,20
|
|
20240417,112200,265333415,5070,5070,5070,5070,0
|
|
20240417,112100,265333415,5070,5070,5070,5070,0
|
|
20240417,112000,265333415,5070,5070,5070,5070,0
|
|
20240417,111900,265333415,5070,5070,5070,5070,0
|
|
20240417,111800,265333415,5070,5070,5070,5070,1
|
|
20240417,111700,265328345,5020,5030,5030,5020,1000
|
|
20240417,111600,260304065,5070,5070,5070,5070,150
|
|
20240417,111500,259543565,5070,5070,5070,5070,0
|
|
20240417,111400,259543565,5070,5070,5070,5070,0
|
|
20240417,111300,259543565,5070,5070,5070,5070,0
|
|
20240417,111200,259543565,5070,5060,5070,5060,7
|
|
20240417,111100,259508135,5020,5020,5020,5020,0
|
|
20240417,111000,259508135,5020,5050,5050,5020,1000
|
|
20240417,110900,254479225,5060,5060,5060,5060,0
|
|
20240417,110800,254479225,5060,5060,5060,5060,0
|
|
20240417,110700,254479225,5060,5060,5060,5060,43
|
|
20240417,110600,254261645,5060,5060,5060,5060,0
|
|
20240417,110500,254261645,5060,5060,5060,5060,0
|
|
20240417,110400,254261645,5060,5060,5060,5060,150
|
|
20240417,110300,253502645,5060,5060,5060,5060,23
|
|
20240417,110200,253386265,5060,5060,5060,5060,0
|
|
20240417,110100,253386265,5060,5060,5060,5060,6
|
|
20240417,110000,253355905,5040,5040,5040,5040,0
|
|
20240417,105900,253355905,5040,5040,5040,5040,5
|
|
20240417,105800,253330705,5040,5040,5040,5040,900
|
|
20240417,105700,248794705,5060,5060,5060,5060,0
|
|
20240417,105600,248794705,5060,5060,5060,5060,0
|
|
20240417,105500,248794705,5060,5060,5060,5060,0
|
|
20240417,105400,248794705,5060,5060,5060,5060,0
|
|
20240417,105300,248794705,5060,5060,5060,5060,1
|
|
20240417,105200,248789645,5070,5070,5070,5070,0
|
|
20240417,105100,248789645,5070,5030,5070,5030,503
|
|
20240417,105000,246259435,5030,5030,5030,5030,2194
|
|
20240417,104900,235223615,5060,5060,5060,5060,0
|
|
20240417,104800,235223615,5060,5060,5060,5060,0
|
|
20240417,104700,235223615,5060,5050,5060,5050,256
|
|
20240417,104600,233930795,5060,5060,5060,5060,20
|
|
20240417,104500,233829595,5060,5060,5060,5060,0
|
|
20240417,104400,233829595,5060,5060,5060,5060,0
|
|
20240417,104300,233829595,5060,5060,5060,5060,310
|
|
20240417,104200,232260995,5080,5080,5080,5080,0
|
|
20240417,104100,232260995,5080,5080,5080,5080,0
|
|
20240417,104000,232260995,5080,5080,5080,5080,0
|
|
20240417,103900,232260995,5080,5080,5080,5080,583
|
|
20240417,103800,229299355,5100,5100,5100,5100,0
|
|
20240417,103700,229299355,5100,5100,5100,5100,0
|
|
20240417,103600,229299355,5100,5080,5100,5060,2099
|
|
20240417,103500,218597365,5100,5090,5100,5090,535
|
|
20240417,103400,215874205,5090,5090,5090,5090,614
|
|
20240417,103300,212748945,5070,5070,5070,5070,1373
|
|
20240417,103200,205787835,5070,5070,5070,5070,0
|
|
20240417,103100,205787835,5070,5070,5070,5070,0
|
|
20240417,103000,205787835,5070,5070,5070,5070,0
|
|
20240417,102900,205787835,5070,5070,5070,5070,100
|
|
20240417,102800,205280835,5060,5060,5060,5060,205
|
|
20240417,102700,204243535,5060,5060,5060,5060,0
|
|
20240417,102600,204243535,5060,5060,5060,5060,1
|
|
20240417,102500,204238475,5040,5040,5040,5040,1000
|
|
20240417,102400,199198475,5060,5060,5060,5060,1
|
|
20240417,102300,199193415,5050,5050,5050,5050,5
|
|
20240417,102200,199168165,5050,5050,5050,5050,202
|
|
20240417,102100,198148065,5050,5050,5050,5050,0
|
|
20240417,102000,198148065,5050,5050,5050,5050,0
|
|
20240417,101900,198148065,5050,5050,5050,5050,0
|
|
20240417,101800,198148065,5050,5050,5050,5050,0
|
|
20240417,101700,198148065,5050,5060,5060,5050,1133
|
|
20240417,101600,192426405,5060,5060,5060,5060,5
|
|
20240417,101500,192401105,5060,5060,5060,5060,0
|
|
20240417,101400,192401105,5060,5060,5060,5060,26
|
|
20240417,101300,192269545,5060,5060,5060,5060,775
|
|
20240417,101200,188348045,5060,5070,5070,5060,2075
|
|
20240417,101100,177837795,5090,5090,5090,5090,1
|
|
20240417,101000,177832705,5080,5080,5080,5080,0
|
|
20240417,100900,177832705,5080,5080,5080,5080,0
|
|
20240417,100800,177832705,5080,5080,5080,5080,270
|
|
20240417,100700,176461105,5080,5070,5080,5070,501
|
|
20240417,100600,173921025,5060,5060,5060,5060,0
|
|
20240417,100500,173921025,5060,5060,5070,5060,1053
|
|
20240417,100400,168592755,5050,5060,5060,5050,1066
|
|
20240417,100300,163203025,5090,5090,5090,5090,104
|
|
20240417,100200,162673665,5090,5090,5090,5090,1
|
|
20240417,100100,162668575,5090,5090,5090,5090,42
|
|
20240417,100000,162454795,5090,5080,5090,5080,453
|
|
20240417,095900,160153535,5080,5080,5080,5080,101
|
|
20240417,095800,159640455,5080,5080,5080,5080,0
|
|
20240417,095700,159640455,5080,5080,5080,5080,0
|
|
20240417,095600,159640455,5080,5080,5080,5080,1690
|
|
20240417,095500,151055255,5080,5080,5080,5080,90
|
|
20240417,095400,150598055,5080,5070,5080,5070,863
|
|
20240417,095300,146219925,5050,5050,5050,5050,500
|
|
20240417,095200,143694925,5040,5040,5040,5040,0
|
|
20240417,095100,143694925,5040,5050,5050,5040,500
|
|
20240417,095000,141170985,5060,5060,5060,5060,839
|
|
20240417,094900,136925645,5030,5030,5030,5030,0
|
|
20240417,094800,136925645,5030,5030,5030,5030,500
|
|
20240417,094700,134410645,5020,5020,5020,5020,0
|
|
20240417,094600,134410645,5020,5020,5020,5020,0
|
|
20240417,094500,134410645,5020,5020,5020,5020,0
|
|
20240417,094400,134410645,5020,5020,5020,5020,1
|
|
20240417,094300,134405625,5030,5040,5040,5030,500
|
|
20240417,094200,131889615,5050,5050,5050,5050,0
|
|
20240417,094100,131889615,5050,5040,5050,5040,807
|
|
20240417,094000,127814345,5010,5010,5010,5010,0
|
|
20240417,093900,127814345,5010,5010,5010,5010,0
|
|
20240417,093800,127814345,5010,5010,5010,5010,0
|
|
20240417,093700,127814345,5010,5010,5010,5010,0
|
|
20240417,093600,127814345,5010,5010,5010,5010,0
|
|
20240417,093500,127814345,5010,5010,5010,5010,0
|
|
20240417,093400,127814345,5010,5030,5040,5010,2251
|
|
20240417,093300,116508895,5030,5030,5030,5030,0
|
|
20240417,093200,116508895,5030,5030,5030,5030,0
|
|
20240417,093100,116508895,5030,5030,5030,5030,294
|
|
20240417,093000,115030075,5000,5010,5010,5000,1500
|
|
20240417,092900,107523455,5030,5030,5030,5030,696
|
|
20240417,092800,104022575,5040,5040,5040,5040,65
|
|
20240417,092700,103694975,5010,5010,5010,5000,1001
|
|
20240417,092600,98680655,5030,5030,5030,5030,0
|
|
20240417,092500,98680655,5030,5020,5030,5020,700
|
|
20240417,092400,95164655,5020,5020,5020,5020,0
|
|
20240417,092300,95164655,5020,5020,5020,5020,0
|
|
20240417,092200,95164655,5020,5020,5020,4995,2900
|
|
20240417,092100,80633960,5000,5000,5000,5000,0
|
|
20240417,092000,80633960,5000,5000,5000,5000,0
|
|
20240417,091900,80633960,5000,5000,5000,5000,0
|
|
20240417,091800,80633960,5000,5020,5020,5000,1554
|
|
20240417,091700,72852880,5020,5020,5020,5020,946
|
|
20240417,091600,68103960,5020,5000,5020,5000,699
|
|
20240417,091500,64595020,5040,5040,5040,5040,2
|
|
20240417,091400,64584940,5040,5040,5040,5040,0
|
|
20240417,091300,64584940,5040,5030,5040,5000,4522
|
|
20240417,091200,41919350,5030,5030,5030,5030,2
|
|
20240417,091100,41909290,5030,5030,5030,5030,0
|
|
20240417,091000,41909290,5030,5030,5030,5030,10
|
|
20240417,090900,41858990,5000,5000,5000,5000,600
|
|
20240417,090800,38858990,5030,5030,5030,5030,30
|
|
20240417,090700,38708090,5040,5020,5040,5020,300
|
|
20240417,090600,37198990,5000,5040,5040,5000,1322
|
|
20240417,090500,30583830,5010,5010,5010,5010,196
|
|
20240417,090400,29601870,5050,5050,5050,5050,3
|
|
20240417,090300,29586720,5050,5050,5050,5050,1
|
|
20240417,090200,29581670,5050,5050,5050,5050,100
|
|
20240417,090100,29076670,5050,5050,5050,5050,2000
|
|
20240417,090000,18976670,5050,5000,5050,5000,3774
|