637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240418,193400,486257060,5060,5060,5060,5060,5392
|
|
20240418,193300,486257060,5060,5060,5060,5060,0
|
|
20240418,193200,486257060,5060,5060,5060,5060,0
|
|
20240418,193100,486257060,5060,5060,5060,5060,0
|
|
20240418,193000,486257060,5060,5060,5060,5060,0
|
|
20240418,192900,486257060,5060,5060,5060,5060,0
|
|
20240418,192800,486257060,5060,5060,5060,5060,0
|
|
20240418,192700,486257060,5060,5060,5060,5060,0
|
|
20240418,192600,486257060,5060,5060,5060,5060,0
|
|
20240418,192500,486257060,5060,5060,5060,5060,0
|
|
20240418,192400,486257060,5060,5060,5060,5060,0
|
|
20240418,192300,486257060,5060,5060,5060,5060,0
|
|
20240418,192200,486257060,5060,5060,5060,5060,0
|
|
20240418,192100,486257060,5060,5060,5060,5060,0
|
|
20240418,192000,486257060,5060,5060,5060,5060,0
|
|
20240418,191900,486257060,5060,5060,5060,5060,0
|
|
20240418,191800,486257060,5060,5060,5060,5060,0
|
|
20240418,191700,486257060,5060,5060,5060,5060,0
|
|
20240418,191600,486257060,5060,5060,5060,5060,0
|
|
20240418,191500,486257060,5060,5060,5060,5060,0
|
|
20240418,191400,486257060,5060,5060,5060,5060,0
|
|
20240418,191300,486257060,5060,5060,5060,5060,0
|
|
20240418,191200,486257060,5060,5060,5060,5060,0
|
|
20240418,191100,486257060,5060,5060,5060,5060,0
|
|
20240418,191000,486257060,5060,5060,5060,5060,0
|
|
20240418,190900,486257060,5060,5060,5060,5060,0
|
|
20240418,190800,486257060,5060,5060,5060,5060,0
|
|
20240418,190700,486257060,5060,5060,5060,5060,0
|
|
20240418,190600,486257060,5060,5060,5060,5060,0
|
|
20240418,190500,486257060,5060,5060,5060,5060,0
|
|
20240418,190400,486257060,5060,5060,5060,5060,5392
|
|
20240418,190300,486257060,5060,5060,5060,5060,0
|
|
20240418,190200,486257060,5060,5060,5060,5060,0
|
|
20240418,190100,486257060,5060,5060,5060,5060,0
|
|
20240418,190000,486257060,5060,5060,5060,5060,0
|
|
20240418,185900,486257060,5060,5060,5060,5060,0
|
|
20240418,185800,486257060,5060,5060,5060,5060,0
|
|
20240418,185700,486257060,5060,5060,5060,5060,0
|
|
20240418,185600,486257060,5060,5060,5060,5060,0
|
|
20240418,185500,486257060,5060,5060,5060,5060,0
|
|
20240418,185400,486257060,5060,5060,5060,5060,0
|
|
20240418,185300,486257060,5060,5060,5060,5060,0
|
|
20240418,185200,486257060,5060,5060,5060,5060,0
|
|
20240418,185100,486257060,5060,5060,5060,5060,0
|
|
20240418,185000,486257060,5060,5060,5060,5060,0
|
|
20240418,184900,486257060,5060,5060,5060,5060,0
|
|
20240418,184800,486257060,5060,5060,5060,5060,0
|
|
20240418,184700,486257060,5060,5060,5060,5060,0
|
|
20240418,184600,486257060,5060,5060,5060,5060,0
|
|
20240418,184500,486257060,5060,5060,5060,5060,0
|
|
20240418,184400,486257060,5060,5060,5060,5060,0
|
|
20240418,184300,486257060,5060,5060,5060,5060,0
|
|
20240418,184200,486257060,5060,5060,5060,5060,0
|
|
20240418,184100,486257060,5060,5060,5060,5060,0
|
|
20240418,184000,486257060,5060,5060,5060,5060,0
|
|
20240418,183900,486257060,5060,5060,5060,5060,0
|
|
20240418,183800,486257060,5060,5060,5060,5060,0
|
|
20240418,183700,486257060,5060,5060,5060,5060,0
|
|
20240418,183600,486257060,5060,5060,5060,5060,0
|
|
20240418,183500,486257060,5060,5060,5060,5060,0
|
|
20240418,183400,486257060,5060,5060,5060,5060,5392
|
|
20240418,183300,486257060,5060,5060,5060,5060,0
|
|
20240418,183200,486257060,5060,5060,5060,5060,0
|
|
20240418,183100,486257060,5060,5060,5060,5060,0
|
|
20240418,183000,486257060,5060,5060,5060,5060,0
|
|
20240418,182900,486257060,5060,5060,5060,5060,0
|
|
20240418,182800,486257060,5060,5060,5060,5060,0
|
|
20240418,182700,486257060,5060,5060,5060,5060,0
|
|
20240418,182600,486257060,5060,5060,5060,5060,0
|
|
20240418,182500,486257060,5060,5060,5060,5060,0
|
|
20240418,182400,486257060,5060,5060,5060,5060,0
|
|
20240418,182300,486257060,5060,5060,5060,5060,0
|
|
20240418,182200,486257060,5060,5060,5060,5060,0
|
|
20240418,182100,486257060,5060,5060,5060,5060,0
|
|
20240418,182000,486257060,5060,5060,5060,5060,0
|
|
20240418,181900,486257060,5060,5060,5060,5060,0
|
|
20240418,181800,486257060,5060,5060,5060,5060,0
|
|
20240418,181700,486257060,5060,5060,5060,5060,0
|
|
20240418,181600,486257060,5060,5060,5060,5060,0
|
|
20240418,181500,486257060,5060,5060,5060,5060,0
|
|
20240418,181400,486257060,5060,5060,5060,5060,0
|
|
20240418,181300,486257060,5060,5060,5060,5060,0
|
|
20240418,181200,486257060,5060,5060,5060,5060,0
|
|
20240418,181100,486257060,5060,5060,5060,5060,0
|
|
20240418,181000,486257060,5060,5060,5060,5060,0
|
|
20240418,180900,486257060,5060,5060,5060,5060,0
|
|
20240418,180800,486257060,5060,5060,5060,5060,0
|
|
20240418,180700,486257060,5060,5060,5060,5060,0
|
|
20240418,180600,486257060,5060,5060,5060,5060,0
|
|
20240418,180500,486257060,5060,5060,5060,5060,0
|
|
20240418,180400,486257060,5060,5060,5060,5060,5392
|
|
20240418,180300,486257060,5060,5060,5060,5060,0
|
|
20240418,180200,486257060,5060,5060,5060,5060,0
|
|
20240418,180100,486257060,5060,5060,5060,5060,0
|
|
20240418,180000,486257060,5060,5060,5060,5060,0
|
|
20240418,175900,486257060,5060,5060,5060,5060,0
|
|
20240418,175800,486257060,5060,5060,5060,5060,0
|
|
20240418,175700,486257060,5060,5060,5060,5060,0
|
|
20240418,175600,486257060,5060,5060,5060,5060,0
|
|
20240418,175500,486257060,5060,5060,5060,5060,0
|
|
20240418,175400,486257060,5060,5060,5060,5060,0
|
|
20240418,175300,486257060,5060,5060,5060,5060,0
|
|
20240418,175200,486257060,5060,5060,5060,5060,0
|
|
20240418,175100,486257060,5060,5060,5060,5060,0
|
|
20240418,175000,486257060,5060,5060,5060,5060,0
|
|
20240418,174900,486257060,5060,5060,5060,5060,0
|
|
20240418,174800,486257060,5060,5060,5060,5060,0
|
|
20240418,174700,486257060,5060,5060,5060,5060,0
|
|
20240418,174600,486257060,5060,5060,5060,5060,0
|
|
20240418,174500,486257060,5060,5060,5060,5060,0
|
|
20240418,174400,486257060,5060,5060,5060,5060,0
|
|
20240418,174300,486257060,5060,5060,5060,5060,0
|
|
20240418,174200,486257060,5060,5060,5060,5060,0
|
|
20240418,174100,486257060,5060,5060,5060,5060,0
|
|
20240418,174000,486257060,5060,5060,5060,5060,0
|
|
20240418,173900,486257060,5060,5060,5060,5060,0
|
|
20240418,173800,486257060,5060,5060,5060,5060,0
|
|
20240418,173700,486257060,5060,5060,5060,5060,0
|
|
20240418,173600,486257060,5060,5060,5060,5060,0
|
|
20240418,173500,486257060,5060,5060,5060,5060,0
|
|
20240418,173400,486257060,5060,5060,5060,5060,5392
|
|
20240418,173300,486257060,5060,5060,5060,5060,0
|
|
20240418,173200,486257060,5060,5060,5060,5060,0
|
|
20240418,173100,486257060,5060,5060,5060,5060,0
|
|
20240418,173000,486257060,5060,5060,5060,5060,0
|
|
20240418,172900,486257060,5060,5060,5060,5060,0
|
|
20240418,172800,486257060,5060,5060,5060,5060,0
|
|
20240418,172700,486257060,5060,5060,5060,5060,0
|
|
20240418,172600,486257060,5060,5060,5060,5060,0
|
|
20240418,172500,486257060,5060,5060,5060,5060,0
|
|
20240418,172400,486257060,5060,5060,5060,5060,0
|
|
20240418,172300,486257060,5060,5060,5060,5060,0
|
|
20240418,172200,486257060,5060,5060,5060,5060,0
|
|
20240418,172100,486257060,5060,5060,5060,5060,0
|
|
20240418,172000,486257060,5060,5060,5060,5060,0
|
|
20240418,171900,486257060,5060,5060,5060,5060,0
|
|
20240418,171800,486257060,5060,5060,5060,5060,0
|
|
20240418,171700,486257060,5060,5060,5060,5060,0
|
|
20240418,171600,486257060,5060,5060,5060,5060,0
|
|
20240418,171500,486257060,5060,5060,5060,5060,0
|
|
20240418,171400,486257060,5060,5060,5060,5060,0
|
|
20240418,171300,486257060,5060,5060,5060,5060,0
|
|
20240418,171200,486257060,5060,5060,5060,5060,0
|
|
20240418,171100,486257060,5060,5060,5060,5060,0
|
|
20240418,171000,486257060,5060,5060,5060,5060,0
|
|
20240418,170900,486257060,5060,5060,5060,5060,0
|
|
20240418,170800,486257060,5060,5060,5060,5060,0
|
|
20240418,170700,486257060,5060,5060,5060,5060,0
|
|
20240418,170600,486257060,5060,5060,5060,5060,0
|
|
20240418,170500,486257060,5060,5060,5060,5060,0
|
|
20240418,170400,486257060,5060,5060,5060,5060,5392
|
|
20240418,170300,486257060,5060,5060,5060,5060,0
|
|
20240418,170200,486257060,5060,5060,5060,5060,0
|
|
20240418,170100,486257060,5060,5060,5060,5060,0
|
|
20240418,170000,486257060,5060,5060,5060,5060,0
|
|
20240418,165900,486257060,5060,5060,5060,5060,0
|
|
20240418,165800,486257060,5060,5060,5060,5060,0
|
|
20240418,165700,486257060,5060,5060,5060,5060,0
|
|
20240418,165600,486257060,5060,5060,5060,5060,0
|
|
20240418,165500,486257060,5060,5060,5060,5060,0
|
|
20240418,165400,486257060,5060,5060,5060,5060,0
|
|
20240418,165300,486257060,5060,5060,5060,5060,0
|
|
20240418,165200,486257060,5060,5060,5060,5060,0
|
|
20240418,165100,486257060,5060,5060,5060,5060,0
|
|
20240418,165000,486257060,5060,5060,5060,5060,0
|
|
20240418,164900,486257060,5060,5060,5060,5060,0
|
|
20240418,164800,486257060,5060,5060,5060,5060,0
|
|
20240418,164700,486257060,5060,5060,5060,5060,0
|
|
20240418,164600,486257060,5060,5060,5060,5060,0
|
|
20240418,164500,486257060,5060,5060,5060,5060,0
|
|
20240418,164400,486257060,5060,5060,5060,5060,0
|
|
20240418,164300,486257060,5060,5060,5060,5060,0
|
|
20240418,164200,486257060,5060,5060,5060,5060,0
|
|
20240418,164100,486257060,5060,5060,5060,5060,0
|
|
20240418,164000,486257060,5060,5060,5060,5060,0
|
|
20240418,163900,486257060,5060,5060,5060,5060,0
|
|
20240418,163800,486257060,5060,5060,5060,5060,0
|
|
20240418,163700,486257060,5060,5060,5060,5060,0
|
|
20240418,163600,486257060,5060,5060,5060,5060,0
|
|
20240418,163500,486257060,5060,5060,5060,5060,0
|
|
20240418,163400,486257060,5060,5060,5060,5060,5392
|
|
20240418,163300,486257060,5060,5060,5060,5060,0
|
|
20240418,163200,486257060,5060,5060,5060,5060,0
|
|
20240418,163100,486257060,5060,5060,5060,5060,0
|
|
20240418,163000,486257060,5060,5060,5060,5060,0
|
|
20240418,162900,486257060,5060,5060,5060,5060,0
|
|
20240418,162800,486257060,5060,5060,5060,5060,0
|
|
20240418,162700,486257060,5060,5060,5060,5060,0
|
|
20240418,162600,486257060,5060,5060,5060,5060,0
|
|
20240418,162500,486257060,5060,5060,5060,5060,0
|
|
20240418,162400,486257060,5060,5060,5060,5060,0
|
|
20240418,162300,486257060,5060,5060,5060,5060,0
|
|
20240418,162200,486257060,5060,5060,5060,5060,0
|
|
20240418,162100,486257060,5060,5060,5060,5060,0
|
|
20240418,162000,486257060,5060,5060,5060,5060,0
|
|
20240418,161900,486257060,5060,5060,5060,5060,0
|
|
20240418,161800,486257060,5060,5060,5060,5060,0
|
|
20240418,161700,486257060,5060,5060,5060,5060,0
|
|
20240418,161600,486257060,5060,5060,5060,5060,0
|
|
20240418,161500,486257060,5060,5060,5060,5060,0
|
|
20240418,161400,486257060,5060,5060,5060,5060,0
|
|
20240418,161300,486257060,5060,5060,5060,5060,0
|
|
20240418,161200,486257060,5060,5060,5060,5060,0
|
|
20240418,161100,486257060,5060,5060,5060,5060,0
|
|
20240418,161000,486257060,5060,5060,5060,5060,0
|
|
20240418,160900,486257060,5060,5060,5060,5060,0
|
|
20240418,160800,486257060,5060,5060,5060,5060,0
|
|
20240418,160700,486257060,5060,5060,5060,5060,0
|
|
20240418,160600,486257060,5060,5060,5060,5060,0
|
|
20240418,160500,486257060,5060,5060,5060,5060,0
|
|
20240418,160400,486257060,5060,5060,5060,5060,5392
|
|
20240418,160300,486257060,5060,5060,5060,5060,0
|
|
20240418,160200,486257060,5060,5060,5060,5060,0
|
|
20240418,160100,486257060,5060,5060,5060,5060,0
|
|
20240418,160000,486257060,5060,5060,5060,5060,0
|
|
20240418,155900,486257060,5060,5060,5060,5060,0
|
|
20240418,155800,486257060,5060,5060,5060,5060,0
|
|
20240418,155700,486257060,5060,5060,5060,5060,0
|
|
20240418,155600,486257060,5060,5060,5060,5060,0
|
|
20240418,155500,486257060,5060,5060,5060,5060,0
|
|
20240418,155400,486257060,5060,5060,5060,5060,0
|
|
20240418,155300,486257060,5060,5060,5060,5060,0
|
|
20240418,155200,486257060,5060,5060,5060,5060,0
|
|
20240418,155100,486257060,5060,5060,5060,5060,0
|
|
20240418,155000,486257060,5060,5060,5060,5060,0
|
|
20240418,154900,486257060,5060,5060,5060,5060,0
|
|
20240418,154800,486257060,5060,5060,5060,5060,0
|
|
20240418,154700,486257060,5060,5060,5060,5060,0
|
|
20240418,154600,486257060,5060,5060,5060,5060,0
|
|
20240418,154500,486257060,5060,5060,5060,5060,0
|
|
20240418,154400,486257060,5060,5060,5060,5060,0
|
|
20240418,154300,486257060,5060,5060,5060,5060,0
|
|
20240418,154200,486257060,5060,5060,5060,5060,0
|
|
20240418,154100,486257060,5060,5060,5060,5060,0
|
|
20240418,154000,486257060,5060,5060,5060,5060,0
|
|
20240418,153900,486257060,5060,5060,5060,5060,0
|
|
20240418,153800,486257060,5060,5060,5060,5060,0
|
|
20240418,153700,486257060,5060,5060,5060,5060,0
|
|
20240418,153600,486257060,5060,5060,5060,5060,0
|
|
20240418,153500,486257060,5060,5060,5060,5060,0
|
|
20240418,153400,486257060,5060,5060,5060,5060,5392
|
|
20240418,153300,486257060,5060,5060,5060,5060,0
|
|
20240418,153200,486257060,5060,5060,5060,5060,0
|
|
20240418,153100,486257060,5060,5060,5060,5060,0
|
|
20240418,153000,486257060,5060,5060,5060,5060,5392
|
|
20240418,152900,458973540,5080,5080,5080,5080,0
|
|
20240418,152800,458973540,5080,5080,5080,5080,0
|
|
20240418,152700,458973540,5080,5080,5080,5080,0
|
|
20240418,152600,458973540,5080,5080,5080,5080,0
|
|
20240418,152500,458973540,5080,5080,5080,5080,0
|
|
20240418,152400,458973540,5080,5080,5080,5080,0
|
|
20240418,152300,458973540,5080,5080,5080,5080,0
|
|
20240418,152200,458973540,5080,5080,5080,5080,0
|
|
20240418,152100,458973540,5080,5080,5080,5080,0
|
|
20240418,152000,458973540,5080,5080,5080,5080,0
|
|
20240418,151900,458973540,5080,5080,5080,5080,0
|
|
20240418,151800,458973540,5080,5080,5080,5080,3
|
|
20240418,151700,458958300,5100,5090,5100,5090,12
|
|
20240418,151600,458897110,5090,5080,5090,5080,5
|
|
20240418,151500,458871690,5100,5100,5100,5100,0
|
|
20240418,151400,458871690,5100,5100,5100,5100,0
|
|
20240418,151300,458871690,5100,5100,5100,5100,0
|
|
20240418,151200,458871690,5100,5080,5100,5080,9
|
|
20240418,151100,458825910,5100,5100,5100,5100,1
|
|
20240418,151000,458820810,5080,5080,5080,5080,100
|
|
20240418,150900,458312810,5100,5100,5100,5100,0
|
|
20240418,150800,458312810,5100,5100,5100,5100,1
|
|
20240418,150700,458307710,5090,5090,5090,5090,4
|
|
20240418,150600,458287350,5090,5090,5090,5090,0
|
|
20240418,150500,458287350,5090,5090,5090,5090,0
|
|
20240418,150400,458287350,5090,5090,5090,5090,1
|
|
20240418,150300,458282260,5100,5100,5100,5100,0
|
|
20240418,150200,458282260,5100,5100,5100,5100,0
|
|
20240418,150100,458282260,5100,5100,5100,5090,4
|
|
20240418,150000,458261880,5090,5090,5090,5090,1
|
|
20240418,145900,458256790,5080,5080,5080,5080,669
|
|
20240418,145800,454858270,5100,5100,5100,5100,1
|
|
20240418,145700,454853170,5090,5090,5090,5090,0
|
|
20240418,145600,454853170,5090,5090,5090,5090,6
|
|
20240418,145500,454822630,5100,5100,5100,5100,0
|
|
20240418,145400,454822630,5100,5100,5100,5100,0
|
|
20240418,145300,454822630,5100,5100,5100,5100,1
|
|
20240418,145200,454817530,5090,5090,5090,5090,5
|
|
20240418,145100,454792080,5100,5100,5100,5100,0
|
|
20240418,145000,454792080,5100,5100,5100,5100,0
|
|
20240418,144900,454792080,5100,5100,5100,5100,1
|
|
20240418,144800,454786980,5090,5090,5090,5090,0
|
|
20240418,144700,454786980,5090,5090,5090,5090,1
|
|
20240418,144600,454781890,5100,5100,5100,5100,0
|
|
20240418,144500,454781890,5100,5100,5100,5100,682
|
|
20240418,144400,451303690,5100,5100,5100,5050,14095
|
|
20240418,144300,379916260,5090,5090,5090,5090,24
|
|
20240418,144200,379794100,5100,5100,5100,5100,3
|
|
20240418,144100,379778800,5100,5100,5100,5100,7
|
|
20240418,144000,379743100,5100,5100,5100,5100,0
|
|
20240418,143900,379743100,5100,5100,5100,5100,0
|
|
20240418,143800,379743100,5100,5100,5100,5100,1
|
|
20240418,143700,379738000,5090,5090,5090,5090,0
|
|
20240418,143600,379738000,5090,5090,5090,5090,0
|
|
20240418,143500,379738000,5090,5090,5090,5090,0
|
|
20240418,143400,379738000,5090,5090,5090,5090,11
|
|
20240418,143300,379682010,5100,5100,5100,5100,0
|
|
20240418,143200,379682010,5100,5100,5100,5100,0
|
|
20240418,143100,379682010,5100,5100,5100,5100,0
|
|
20240418,143000,379682010,5100,5100,5100,5100,0
|
|
20240418,142900,379682010,5100,5100,5100,5100,0
|
|
20240418,142800,379682010,5100,5100,5100,5100,0
|
|
20240418,142700,379682010,5100,5100,5100,5100,0
|
|
20240418,142600,379682010,5100,5100,5100,5100,0
|
|
20240418,142500,379682010,5100,5100,5100,5100,0
|
|
20240418,142400,379682010,5100,5100,5100,5100,0
|
|
20240418,142300,379682010,5100,5100,5100,5100,1
|
|
20240418,142200,379676910,5100,5100,5100,5100,7
|
|
20240418,142100,379641210,5100,5100,5100,5100,3
|
|
20240418,142000,379625910,5100,5100,5100,5100,7
|
|
20240418,141900,379590210,5100,5100,5100,5100,20
|
|
20240418,141800,379488210,5110,5110,5110,5110,1
|
|
20240418,141700,379483100,5080,5100,5100,5080,3816
|
|
20240418,141600,360066290,5110,5110,5110,5110,1
|
|
20240418,141500,360061180,5100,5100,5100,5100,0
|
|
20240418,141400,360061180,5100,5100,5100,5100,100
|
|
20240418,141300,359551180,5110,5110,5110,5110,3
|
|
20240418,141200,359535850,5110,5110,5110,5110,0
|
|
20240418,141100,359535850,5110,5110,5110,5110,390
|
|
20240418,141000,357542950,5130,5130,5130,5130,1
|
|
20240418,140900,357537820,5110,5130,5130,5110,24
|
|
20240418,140800,357415160,5110,5110,5110,5110,0
|
|
20240418,140700,357415160,5110,5110,5110,5110,0
|
|
20240418,140600,357415160,5110,5110,5110,5100,23
|
|
20240418,140500,357297650,5110,5110,5110,5110,0
|
|
20240418,140400,357297650,5110,5110,5110,5110,10
|
|
20240418,140300,357246550,5130,5130,5130,5130,0
|
|
20240418,140200,357246550,5130,5130,5130,5130,0
|
|
20240418,140100,357246550,5130,5130,5130,5130,0
|
|
20240418,140000,357246550,5130,5130,5130,5130,0
|
|
20240418,135900,357246550,5130,5130,5130,5130,0
|
|
20240418,135800,357246550,5130,5110,5130,5110,95
|
|
20240418,135700,356760990,5110,5110,5110,5110,21
|
|
20240418,135600,356653680,5110,5110,5110,5110,0
|
|
20240418,135500,356653680,5110,5110,5110,5110,10
|
|
20240418,135400,356602580,5110,5110,5110,5110,0
|
|
20240418,135300,356602580,5110,5110,5110,5110,0
|
|
20240418,135200,356602580,5110,5110,5110,5110,6
|
|
20240418,135100,356571920,5110,5110,5110,5110,8
|
|
20240418,135000,356531040,5110,5110,5110,5110,282
|
|
20240418,134900,355090020,5110,5110,5110,5110,6
|
|
20240418,134800,355059360,5110,5110,5110,5110,0
|
|
20240418,134700,355059360,5110,5110,5110,5110,1
|
|
20240418,134600,355054250,5080,5080,5080,5080,0
|
|
20240418,134500,355054250,5080,5080,5080,5080,0
|
|
20240418,134400,355054250,5080,5100,5100,5080,3920
|
|
20240418,134300,335089540,5120,5120,5120,5120,0
|
|
20240418,134200,335089540,5120,5120,5120,5120,100
|
|
20240418,134100,334577540,5130,5130,5130,5130,0
|
|
20240418,134000,334577540,5130,5130,5130,5130,0
|
|
20240418,133900,334577540,5130,5100,5130,5100,954
|
|
20240418,133800,329691800,5100,5100,5100,5100,176
|
|
20240418,133700,328794200,5120,5120,5120,5120,10
|
|
20240418,133600,328743000,5120,5120,5120,5120,0
|
|
20240418,133500,328743000,5120,5120,5120,5120,0
|
|
20240418,133400,328743000,5120,5120,5120,5120,0
|
|
20240418,133300,328743000,5120,5120,5120,5120,100
|
|
20240418,133200,328231000,5110,5110,5110,5110,1
|
|
20240418,133100,328225890,5120,5120,5120,5120,1
|
|
20240418,133000,328220770,5090,5090,5090,5090,0
|
|
20240418,132900,328220770,5090,5090,5090,5090,0
|
|
20240418,132800,328220770,5090,5090,5090,5090,0
|
|
20240418,132700,328220770,5090,5090,5090,5090,0
|
|
20240418,132600,328220770,5090,5090,5090,5090,0
|
|
20240418,132500,328220770,5090,5100,5100,5090,3920
|
|
20240418,132400,308234830,5100,5100,5100,5100,0
|
|
20240418,132300,308234830,5100,5100,5100,5100,0
|
|
20240418,132200,308234830,5100,5100,5100,5100,0
|
|
20240418,132100,308234830,5100,5100,5100,5100,20
|
|
20240418,132000,308132830,5100,5100,5100,5100,0
|
|
20240418,131900,308132830,5100,5100,5100,5100,0
|
|
20240418,131800,308132830,5100,5100,5100,5100,0
|
|
20240418,131700,308132830,5100,5100,5100,5100,0
|
|
20240418,131600,308132830,5100,5100,5100,5100,0
|
|
20240418,131500,308132830,5100,5100,5100,5100,0
|
|
20240418,131400,308132830,5100,5100,5100,5100,0
|
|
20240418,131300,308132830,5100,5100,5100,5100,100
|
|
20240418,131200,307622830,5100,5100,5100,5100,100
|
|
20240418,131100,307112830,5120,5120,5120,5120,200
|
|
20240418,131000,306088830,5120,5120,5120,5120,2
|
|
20240418,130900,306078590,5100,5100,5100,5100,0
|
|
20240418,130800,306078590,5100,5100,5100,5100,0
|
|
20240418,130700,306078590,5100,5100,5100,5100,0
|
|
20240418,130600,306078590,5100,5100,5100,5100,0
|
|
20240418,130500,306078590,5100,5100,5100,5100,0
|
|
20240418,130400,306078590,5100,5100,5100,5100,10
|
|
20240418,130300,306027590,5100,5100,5100,5100,0
|
|
20240418,130200,306027590,5100,5100,5100,5100,0
|
|
20240418,130100,306027590,5100,5100,5100,5100,0
|
|
20240418,130000,306027590,5100,5100,5100,5100,0
|
|
20240418,125900,306027590,5100,5100,5100,5100,0
|
|
20240418,125800,306027590,5100,5100,5100,5100,0
|
|
20240418,125700,306027590,5100,5100,5100,5100,0
|
|
20240418,125600,306027590,5100,5100,5100,5100,0
|
|
20240418,125500,306027590,5100,5100,5100,5100,21
|
|
20240418,125400,305920490,5110,5110,5110,5110,0
|
|
20240418,125300,305920490,5110,5110,5110,5110,197
|
|
20240418,125200,304913820,5090,5120,5120,5090,3920
|
|
20240418,125100,284930890,5130,5130,5130,5130,0
|
|
20240418,125000,284930890,5130,5130,5130,5130,0
|
|
20240418,124900,284930890,5130,5130,5130,5130,0
|
|
20240418,124800,284930890,5130,5130,5130,5130,0
|
|
20240418,124700,284930890,5130,5120,5130,5120,206
|
|
20240418,124600,283876110,5130,5130,5130,5130,4
|
|
20240418,124500,283855590,5120,5120,5120,5120,0
|
|
20240418,124400,283855590,5120,5120,5120,5120,0
|
|
20240418,124300,283855590,5120,5120,5120,5120,195
|
|
20240418,124200,282857190,5120,5120,5120,5120,1
|
|
20240418,124100,282852070,5110,5110,5110,5110,0
|
|
20240418,124000,282852070,5110,5110,5110,5110,0
|
|
20240418,123900,282852070,5110,5110,5110,5110,0
|
|
20240418,123800,282852070,5110,5110,5110,5110,380
|
|
20240418,123700,280910270,5110,5110,5110,5110,0
|
|
20240418,123600,280910270,5110,5110,5110,5110,0
|
|
20240418,123500,280910270,5110,5110,5110,5110,100
|
|
20240418,123400,280399270,5100,5100,5100,5100,0
|
|
20240418,123300,280399270,5100,5100,5100,5100,0
|
|
20240418,123200,280399270,5100,5110,5110,5100,30
|
|
20240418,123100,280246180,5120,5120,5120,5120,0
|
|
20240418,123000,280246180,5120,5120,5120,5120,0
|
|
20240418,122900,280246180,5120,5120,5120,5120,0
|
|
20240418,122800,280246180,5120,5120,5120,5120,100
|
|
20240418,122700,279734180,5120,5120,5120,5120,20
|
|
20240418,122600,279631780,5110,5110,5110,5110,0
|
|
20240418,122500,279631780,5110,5110,5110,5110,18
|
|
20240418,122400,279539800,5100,5150,5150,5100,3923
|
|
20240418,122300,259523010,5140,5140,5140,5140,414
|
|
20240418,122200,257395050,5140,5140,5140,5140,0
|
|
20240418,122100,257395050,5140,5140,5140,5140,18
|
|
20240418,122000,257302530,5140,5140,5140,5140,0
|
|
20240418,121900,257302530,5140,5140,5140,5140,0
|
|
20240418,121800,257302530,5140,5140,5140,5140,3
|
|
20240418,121700,257287110,5140,5140,5140,5140,175
|
|
20240418,121600,256387610,5130,5140,5140,5130,2
|
|
20240418,121500,256377340,5140,5140,5140,5140,0
|
|
20240418,121400,256377340,5140,5140,5140,5140,0
|
|
20240418,121300,256377340,5140,5140,5140,5140,0
|
|
20240418,121200,256377340,5140,5140,5140,5140,1
|
|
20240418,121100,256372200,5140,5140,5140,5140,0
|
|
20240418,121000,256372200,5140,5140,5140,5140,0
|
|
20240418,120900,256372200,5140,5140,5140,5140,200
|
|
20240418,120800,255344200,5140,5140,5140,5140,0
|
|
20240418,120700,255344200,5140,5140,5140,5140,1
|
|
20240418,120600,255339060,5140,5140,5140,5140,3
|
|
20240418,120500,255323640,5140,5140,5140,5140,0
|
|
20240418,120400,255323640,5140,5140,5140,5140,0
|
|
20240418,120300,255323640,5140,5140,5140,5140,0
|
|
20240418,120200,255323640,5140,5140,5140,5140,0
|
|
20240418,120100,255323640,5140,5140,5140,5140,0
|
|
20240418,120000,255323640,5140,5140,5140,5140,3
|
|
20240418,115900,255308220,5130,5130,5130,5130,0
|
|
20240418,115800,255308220,5130,5130,5130,5130,0
|
|
20240418,115700,255308220,5130,5130,5130,5130,100
|
|
20240418,115600,254795220,5130,5120,5130,5120,47
|
|
20240418,115500,254554560,5110,5110,5110,5110,1
|
|
20240418,115400,254549450,5130,5130,5130,5130,3
|
|
20240418,115300,254534060,5120,5120,5120,5120,153
|
|
20240418,115200,253750700,5140,5140,5140,5140,0
|
|
20240418,115100,253750700,5140,5140,5140,5140,0
|
|
20240418,115000,253750700,5140,5140,5140,5140,0
|
|
20240418,114900,253750700,5140,5140,5140,5140,0
|
|
20240418,114800,253750700,5140,5140,5140,5140,1
|
|
20240418,114700,253745560,5100,5120,5120,5100,3920
|
|
20240418,114600,233705270,5120,5120,5120,5120,0
|
|
20240418,114500,233705270,5120,5120,5120,5120,0
|
|
20240418,114400,233705270,5120,5130,5130,5120,11
|
|
20240418,114300,233648900,5150,5150,5150,5150,0
|
|
20240418,114200,233648900,5150,5150,5150,5150,3
|
|
20240418,114100,233633450,5150,5150,5150,5150,2
|
|
20240418,114000,233623150,5130,5130,5130,5130,1
|
|
20240418,113900,233618020,5150,5150,5150,5150,40
|
|
20240418,113800,233412020,5150,5150,5150,5150,0
|
|
20240418,113700,233412020,5150,5150,5150,5150,1
|
|
20240418,113600,233406870,5130,5150,5150,5130,5
|
|
20240418,113500,233381150,5140,5140,5140,5140,0
|
|
20240418,113400,233381150,5140,5140,5140,5140,0
|
|
20240418,113300,233381150,5140,5140,5140,5140,2
|
|
20240418,113200,233370870,5130,5130,5130,5130,0
|
|
20240418,113100,233370870,5130,5130,5130,5130,0
|
|
20240418,113000,233370870,5130,5130,5130,5130,0
|
|
20240418,112900,233370870,5130,5130,5130,5130,52
|
|
20240418,112800,233104110,5160,5160,5160,5160,0
|
|
20240418,112700,233104110,5160,5150,5160,5150,1501
|
|
20240418,112600,225373950,5150,5150,5150,5150,0
|
|
20240418,112500,225373950,5150,5130,5150,5130,45
|
|
20240418,112400,225143080,5120,5130,5130,5120,481
|
|
20240418,112300,222675570,5100,5100,5100,5100,0
|
|
20240418,112200,222675570,5100,5100,5100,5100,0
|
|
20240418,112100,222675570,5100,5100,5100,5100,2
|
|
20240418,112000,222665370,5120,5120,5120,5120,347
|
|
20240418,111900,220888730,5080,5080,5080,5080,0
|
|
20240418,111800,220888730,5080,5120,5120,5080,3998
|
|
20240418,111700,200532630,5120,5120,5120,5120,0
|
|
20240418,111600,200532630,5120,5120,5120,5120,1
|
|
20240418,111500,200527510,5110,5110,5110,5110,0
|
|
20240418,111400,200527510,5110,5110,5110,5110,0
|
|
20240418,111300,200527510,5110,5110,5110,5110,0
|
|
20240418,111200,200527510,5110,5110,5110,5110,0
|
|
20240418,111100,200527510,5110,5110,5110,5110,0
|
|
20240418,111000,200527510,5110,5110,5110,5110,0
|
|
20240418,110900,200527510,5110,5110,5110,5110,0
|
|
20240418,110800,200527510,5110,5110,5110,5110,471
|
|
20240418,110700,198120700,5110,5110,5110,5110,2
|
|
20240418,110600,198110480,5080,5080,5080,5080,0
|
|
20240418,110500,198110480,5080,5080,5080,5080,0
|
|
20240418,110400,198110480,5080,5080,5080,5080,0
|
|
20240418,110300,198110480,5080,5080,5080,5080,22
|
|
20240418,110200,197998720,5110,5110,5110,5110,1
|
|
20240418,110100,197993610,5110,5110,5110,5110,2
|
|
20240418,110000,197983390,5110,5110,5110,5110,1
|
|
20240418,105900,197978280,5110,5110,5110,5110,1
|
|
20240418,105800,197973170,5110,5110,5110,5110,2
|
|
20240418,105700,197962950,5110,5110,5110,5110,0
|
|
20240418,105600,197962950,5110,5110,5110,5110,3
|
|
20240418,105500,197947620,5100,5100,5100,5070,3220
|
|
20240418,105400,181568680,5100,5120,5120,5100,1373
|
|
20240418,105300,174561730,5110,5110,5110,5110,2
|
|
20240418,105200,174551510,5120,5120,5120,5120,2
|
|
20240418,105100,174541270,5110,5110,5110,5110,0
|
|
20240418,105000,174541270,5110,5120,5130,5110,35
|
|
20240418,104900,174362080,5100,5100,5100,5100,0
|
|
20240418,104800,174362080,5100,5100,5100,5100,0
|
|
20240418,104700,174362080,5100,5100,5100,5100,2
|
|
20240418,104600,174351880,5120,5110,5120,5110,460
|
|
20240418,104500,171997070,5110,5110,5110,5110,0
|
|
20240418,104400,171997070,5110,5110,5110,5110,0
|
|
20240418,104300,171997070,5110,5110,5110,5110,0
|
|
20240418,104200,171997070,5110,5110,5110,5110,357
|
|
20240418,104100,170172800,5110,5110,5110,5110,0
|
|
20240418,104000,170172800,5110,5110,5110,5110,0
|
|
20240418,103900,170172800,5110,5110,5110,5110,0
|
|
20240418,103800,170172800,5110,5110,5110,5110,0
|
|
20240418,103700,170172800,5110,5110,5110,5110,0
|
|
20240418,103600,170172800,5110,5110,5110,5110,0
|
|
20240418,103500,170172800,5110,5110,5110,5110,0
|
|
20240418,103400,170172800,5110,5110,5110,5110,0
|
|
20240418,103300,170172800,5110,5110,5110,5110,0
|
|
20240418,103200,170172800,5110,5110,5110,5110,0
|
|
20240418,103100,170172800,5110,5110,5110,5110,0
|
|
20240418,103000,170172800,5110,5110,5110,5110,222
|
|
20240418,102900,169038380,5100,5100,5100,5100,296
|
|
20240418,102800,167528780,5070,5070,5070,5070,0
|
|
20240418,102700,167528780,5070,5110,5110,5070,3920
|
|
20240418,102600,147577500,5110,5110,5110,5110,0
|
|
20240418,102500,147577500,5110,5110,5110,5110,0
|
|
20240418,102400,147577500,5110,5110,5110,5110,0
|
|
20240418,102300,147577500,5110,5110,5110,5110,0
|
|
20240418,102200,147577500,5110,5110,5110,5110,0
|
|
20240418,102100,147577500,5110,5110,5110,5110,111
|
|
20240418,102000,147010290,5110,5110,5110,5110,4
|
|
20240418,101900,146989850,5110,5110,5110,5110,53
|
|
20240418,101800,146719020,5110,5110,5110,5110,0
|
|
20240418,101700,146719020,5110,5110,5110,5110,0
|
|
20240418,101600,146719020,5110,5110,5110,5110,0
|
|
20240418,101500,146719020,5110,5110,5110,5110,729
|
|
20240418,101400,142993830,5110,5100,5110,5100,2196
|
|
20240418,101300,131794200,5090,5090,5090,5090,489
|
|
20240418,101200,129305190,5090,5090,5090,5090,1
|
|
20240418,101100,129300100,5090,5090,5090,5090,100
|
|
20240418,101000,128791100,5100,5100,5100,5100,0
|
|
20240418,100900,128791100,5100,5100,5100,5100,0
|
|
20240418,100800,128791100,5100,5100,5100,5100,1
|
|
20240418,100700,128786000,5080,5080,5080,5080,1
|
|
20240418,100600,128780920,5100,5100,5100,5100,0
|
|
20240418,100500,128780920,5100,5100,5100,5100,10
|
|
20240418,100400,128729920,5100,5100,5100,5100,0
|
|
20240418,100300,128729920,5100,5100,5100,5100,7
|
|
20240418,100200,128694220,5100,5100,5100,5100,1
|
|
20240418,100100,128689120,5110,5110,5110,5110,0
|
|
20240418,100000,128689120,5110,5110,5110,5110,0
|
|
20240418,095900,128689120,5110,5110,5110,5110,0
|
|
20240418,095800,128689120,5110,5110,5110,5110,0
|
|
20240418,095700,128689120,5110,5110,5110,5110,0
|
|
20240418,095600,128689120,5110,5110,5110,5110,6
|
|
20240418,095500,128658460,5060,5110,5110,5060,3930
|
|
20240418,095400,108733980,5120,5100,5120,5100,382
|
|
20240418,095300,106785740,5100,5100,5100,5100,2
|
|
20240418,095200,106775540,5100,5080,5100,5060,5001
|
|
20240418,095100,81439140,5090,5090,5090,5090,896
|
|
20240418,095000,76878500,5090,5090,5090,5090,45
|
|
20240418,094900,76649450,5080,5080,5080,5080,1200
|
|
20240418,094800,70553450,5080,5080,5080,5080,0
|
|
20240418,094700,70553450,5080,5080,5080,5080,0
|
|
20240418,094600,70553450,5080,5080,5080,5080,3
|
|
20240418,094500,70538210,5080,5080,5080,5080,17
|
|
20240418,094400,70451850,5080,5080,5080,5080,3
|
|
20240418,094300,70436610,5080,5080,5080,5080,28
|
|
20240418,094200,70294370,5090,5090,5090,5090,1
|
|
20240418,094100,70289280,5080,5080,5080,5080,3
|
|
20240418,094000,70274040,5080,5080,5080,5070,5
|
|
20240418,093900,70248650,5080,5090,5090,5080,2
|
|
20240418,093800,70238480,5070,5070,5070,5070,23
|
|
20240418,093700,70121870,5090,5090,5090,5090,1
|
|
20240418,093600,70116780,5090,5090,5090,5090,0
|
|
20240418,093500,70116780,5090,5090,5090,5090,375
|
|
20240418,093400,68208030,5060,5060,5060,5060,0
|
|
20240418,093300,68208030,5060,5060,5060,5060,0
|
|
20240418,093200,68208030,5060,5060,5060,5060,0
|
|
20240418,093100,68208030,5060,5060,5060,5060,0
|
|
20240418,093000,68208030,5060,5060,5060,5060,0
|
|
20240418,092900,68208030,5060,5100,5100,5060,3922
|
|
20240418,092800,48292860,5090,5090,5090,5090,21
|
|
20240418,092700,48185970,5120,5120,5120,5120,0
|
|
20240418,092600,48185970,5120,5100,5120,5100,583
|
|
20240418,092500,45207910,5090,5090,5090,5090,17
|
|
20240418,092400,45121380,5090,5090,5090,5090,0
|
|
20240418,092300,45121380,5090,5090,5090,5090,3
|
|
20240418,092200,45106110,5080,5080,5080,5080,122
|
|
20240418,092100,44486350,5080,5080,5080,5080,100
|
|
20240418,092000,43978350,5080,5080,5080,5080,0
|
|
20240418,091900,43978350,5080,5080,5080,5080,0
|
|
20240418,091800,43978350,5080,5060,5080,5060,328
|
|
20240418,091700,42312170,5070,5060,5070,5060,492
|
|
20240418,091600,39818680,5060,5060,5060,5060,0
|
|
20240418,091500,39818680,5060,5060,5060,5060,298
|
|
20240418,091400,38310800,5050,5050,5050,5050,0
|
|
20240418,091300,38310800,5050,5050,5050,5050,0
|
|
20240418,091200,38310800,5050,5050,5050,5050,0
|
|
20240418,091100,38310800,5050,5050,5050,5050,301
|
|
20240418,091000,36790750,5020,5050,5050,5020,1795
|
|
20240418,090900,27731880,5010,5050,5050,5010,3920
|
|
20240418,090800,8028890,5070,5070,5070,5070,0
|
|
20240418,090700,8028890,5070,5070,5070,5070,204
|
|
20240418,090600,6994610,5070,5070,5070,5070,0
|
|
20240418,090500,6994610,5070,5070,5070,5070,1
|
|
20240418,090400,6989540,5060,5060,5060,5040,981
|
|
20240418,090300,2045250,5050,5050,5050,5050,291
|
|
20240418,090200,575700,5050,5050,5050,5050,0
|
|
20240418,090100,575700,5050,5050,5050,5050,0
|
|
20240418,090000,575700,5050,5050,5050,5050,114
|