637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240419,193400,212954020,5040,5040,5040,5040,1679
|
|
20240419,193300,212954020,5040,5040,5040,5040,0
|
|
20240419,193200,212954020,5040,5040,5040,5040,0
|
|
20240419,193100,212954020,5040,5040,5040,5040,0
|
|
20240419,193000,212954020,5040,5040,5040,5040,0
|
|
20240419,192900,212954020,5040,5040,5040,5040,0
|
|
20240419,192800,212954020,5040,5040,5040,5040,0
|
|
20240419,192700,212954020,5040,5040,5040,5040,0
|
|
20240419,192600,212954020,5040,5040,5040,5040,0
|
|
20240419,192500,212954020,5040,5040,5040,5040,0
|
|
20240419,192400,212954020,5040,5040,5040,5040,0
|
|
20240419,192300,212954020,5040,5040,5040,5040,0
|
|
20240419,192200,212954020,5040,5040,5040,5040,0
|
|
20240419,192100,212954020,5040,5040,5040,5040,0
|
|
20240419,192000,212954020,5040,5040,5040,5040,0
|
|
20240419,191900,212954020,5040,5040,5040,5040,0
|
|
20240419,191800,212954020,5040,5040,5040,5040,0
|
|
20240419,191700,212954020,5040,5040,5040,5040,0
|
|
20240419,191600,212954020,5040,5040,5040,5040,0
|
|
20240419,191500,212954020,5040,5040,5040,5040,0
|
|
20240419,191400,212954020,5040,5040,5040,5040,0
|
|
20240419,191300,212954020,5040,5040,5040,5040,0
|
|
20240419,191200,212954020,5040,5040,5040,5040,0
|
|
20240419,191100,212954020,5040,5040,5040,5040,0
|
|
20240419,191000,212954020,5040,5040,5040,5040,0
|
|
20240419,190900,212954020,5040,5040,5040,5040,0
|
|
20240419,190800,212954020,5040,5040,5040,5040,0
|
|
20240419,190700,212954020,5040,5040,5040,5040,0
|
|
20240419,190600,212954020,5040,5040,5040,5040,0
|
|
20240419,190500,212954020,5040,5040,5040,5040,0
|
|
20240419,190400,212954020,5040,5040,5040,5040,1679
|
|
20240419,190300,212954020,5040,5040,5040,5040,0
|
|
20240419,190200,212954020,5040,5040,5040,5040,0
|
|
20240419,190100,212954020,5040,5040,5040,5040,0
|
|
20240419,190000,212954020,5040,5040,5040,5040,0
|
|
20240419,185900,212954020,5040,5040,5040,5040,0
|
|
20240419,185800,212954020,5040,5040,5040,5040,0
|
|
20240419,185700,212954020,5040,5040,5040,5040,0
|
|
20240419,185600,212954020,5040,5040,5040,5040,0
|
|
20240419,185500,212954020,5040,5040,5040,5040,0
|
|
20240419,185400,212954020,5040,5040,5040,5040,0
|
|
20240419,185300,212954020,5040,5040,5040,5040,0
|
|
20240419,185200,212954020,5040,5040,5040,5040,0
|
|
20240419,185100,212954020,5040,5040,5040,5040,0
|
|
20240419,185000,212954020,5040,5040,5040,5040,0
|
|
20240419,184900,212954020,5040,5040,5040,5040,0
|
|
20240419,184800,212954020,5040,5040,5040,5040,0
|
|
20240419,184700,212954020,5040,5040,5040,5040,0
|
|
20240419,184600,212954020,5040,5040,5040,5040,0
|
|
20240419,184500,212954020,5040,5040,5040,5040,0
|
|
20240419,184400,212954020,5040,5040,5040,5040,0
|
|
20240419,184300,212954020,5040,5040,5040,5040,0
|
|
20240419,184200,212954020,5040,5040,5040,5040,0
|
|
20240419,184100,212954020,5040,5040,5040,5040,0
|
|
20240419,184000,212954020,5040,5040,5040,5040,0
|
|
20240419,183900,212954020,5040,5040,5040,5040,0
|
|
20240419,183800,212954020,5040,5040,5040,5040,0
|
|
20240419,183700,212954020,5040,5040,5040,5040,0
|
|
20240419,183600,212954020,5040,5040,5040,5040,0
|
|
20240419,183500,212954020,5040,5040,5040,5040,0
|
|
20240419,183400,212954020,5040,5040,5040,5040,1679
|
|
20240419,183300,212954020,5040,5040,5040,5040,0
|
|
20240419,183200,212954020,5040,5040,5040,5040,0
|
|
20240419,183100,212954020,5040,5040,5040,5040,0
|
|
20240419,183000,212954020,5040,5040,5040,5040,0
|
|
20240419,182900,212954020,5040,5040,5040,5040,0
|
|
20240419,182800,212954020,5040,5040,5040,5040,0
|
|
20240419,182700,212954020,5040,5040,5040,5040,0
|
|
20240419,182600,212954020,5040,5040,5040,5040,0
|
|
20240419,182500,212954020,5040,5040,5040,5040,0
|
|
20240419,182400,212954020,5040,5040,5040,5040,0
|
|
20240419,182300,212954020,5040,5040,5040,5040,0
|
|
20240419,182200,212954020,5040,5040,5040,5040,0
|
|
20240419,182100,212954020,5040,5040,5040,5040,0
|
|
20240419,182000,212954020,5040,5040,5040,5040,0
|
|
20240419,181900,212954020,5040,5040,5040,5040,0
|
|
20240419,181800,212954020,5040,5040,5040,5040,0
|
|
20240419,181700,212954020,5040,5040,5040,5040,0
|
|
20240419,181600,212954020,5040,5040,5040,5040,0
|
|
20240419,181500,212954020,5040,5040,5040,5040,0
|
|
20240419,181400,212954020,5040,5040,5040,5040,0
|
|
20240419,181300,212954020,5040,5040,5040,5040,0
|
|
20240419,181200,212954020,5040,5040,5040,5040,0
|
|
20240419,181100,212954020,5040,5040,5040,5040,0
|
|
20240419,181000,212954020,5040,5040,5040,5040,0
|
|
20240419,180900,212954020,5040,5040,5040,5040,0
|
|
20240419,180800,212954020,5040,5040,5040,5040,0
|
|
20240419,180700,212954020,5040,5040,5040,5040,0
|
|
20240419,180600,212954020,5040,5040,5040,5040,0
|
|
20240419,180500,212954020,5040,5040,5040,5040,0
|
|
20240419,180400,212954020,5040,5040,5040,5040,1679
|
|
20240419,180300,212954020,5040,5040,5040,5040,0
|
|
20240419,180200,212954020,5040,5040,5040,5040,0
|
|
20240419,180100,212954020,5040,5040,5040,5040,0
|
|
20240419,180000,212954020,5040,5040,5040,5040,0
|
|
20240419,175900,212954020,5040,5040,5040,5040,0
|
|
20240419,175800,212954020,5040,5040,5040,5040,0
|
|
20240419,175700,212954020,5040,5040,5040,5040,0
|
|
20240419,175600,212954020,5040,5040,5040,5040,0
|
|
20240419,175500,212954020,5040,5040,5040,5040,0
|
|
20240419,175400,212954020,5040,5040,5040,5040,0
|
|
20240419,175300,212954020,5040,5040,5040,5040,0
|
|
20240419,175200,212954020,5040,5040,5040,5040,0
|
|
20240419,175100,212954020,5040,5040,5040,5040,0
|
|
20240419,175000,212954020,5040,5040,5040,5040,0
|
|
20240419,174900,212954020,5040,5040,5040,5040,0
|
|
20240419,174800,212954020,5040,5040,5040,5040,0
|
|
20240419,174700,212954020,5040,5040,5040,5040,0
|
|
20240419,174600,212954020,5040,5040,5040,5040,0
|
|
20240419,174500,212954020,5040,5040,5040,5040,0
|
|
20240419,174400,212954020,5040,5040,5040,5040,0
|
|
20240419,174300,212954020,5040,5040,5040,5040,0
|
|
20240419,174200,212954020,5040,5040,5040,5040,0
|
|
20240419,174100,212954020,5040,5040,5040,5040,0
|
|
20240419,174000,212954020,5040,5040,5040,5040,0
|
|
20240419,173900,212954020,5040,5040,5040,5040,0
|
|
20240419,173800,212954020,5040,5040,5040,5040,0
|
|
20240419,173700,212954020,5040,5040,5040,5040,0
|
|
20240419,173600,212954020,5040,5040,5040,5040,0
|
|
20240419,173500,212954020,5040,5040,5040,5040,0
|
|
20240419,173400,212954020,5040,5040,5040,5040,1679
|
|
20240419,173300,212954020,5040,5040,5040,5040,0
|
|
20240419,173200,212954020,5040,5040,5040,5040,0
|
|
20240419,173100,212954020,5040,5040,5040,5040,0
|
|
20240419,173000,212954020,5040,5040,5040,5040,0
|
|
20240419,172900,212954020,5040,5040,5040,5040,0
|
|
20240419,172800,212954020,5040,5040,5040,5040,0
|
|
20240419,172700,212954020,5040,5040,5040,5040,0
|
|
20240419,172600,212954020,5040,5040,5040,5040,0
|
|
20240419,172500,212954020,5040,5040,5040,5040,0
|
|
20240419,172400,212954020,5040,5040,5040,5040,0
|
|
20240419,172300,212954020,5040,5040,5040,5040,0
|
|
20240419,172200,212954020,5040,5040,5040,5040,0
|
|
20240419,172100,212954020,5040,5040,5040,5040,0
|
|
20240419,172000,212954020,5040,5040,5040,5040,0
|
|
20240419,171900,212954020,5040,5040,5040,5040,0
|
|
20240419,171800,212954020,5040,5040,5040,5040,0
|
|
20240419,171700,212954020,5040,5040,5040,5040,0
|
|
20240419,171600,212954020,5040,5040,5040,5040,0
|
|
20240419,171500,212954020,5040,5040,5040,5040,0
|
|
20240419,171400,212954020,5040,5040,5040,5040,0
|
|
20240419,171300,212954020,5040,5040,5040,5040,0
|
|
20240419,171200,212954020,5040,5040,5040,5040,0
|
|
20240419,171100,212954020,5040,5040,5040,5040,0
|
|
20240419,171000,212954020,5040,5040,5040,5040,0
|
|
20240419,170900,212954020,5040,5040,5040,5040,0
|
|
20240419,170800,212954020,5040,5040,5040,5040,0
|
|
20240419,170700,212954020,5040,5040,5040,5040,0
|
|
20240419,170600,212954020,5040,5040,5040,5040,0
|
|
20240419,170500,212954020,5040,5040,5040,5040,0
|
|
20240419,170400,212954020,5040,5040,5040,5040,1679
|
|
20240419,170300,212954020,5040,5040,5040,5040,0
|
|
20240419,170200,212954020,5040,5040,5040,5040,0
|
|
20240419,170100,212954020,5040,5040,5040,5040,0
|
|
20240419,170000,212954020,5040,5040,5040,5040,0
|
|
20240419,165900,212954020,5040,5040,5040,5040,0
|
|
20240419,165800,212954020,5040,5040,5040,5040,0
|
|
20240419,165700,212954020,5040,5040,5040,5040,0
|
|
20240419,165600,212954020,5040,5040,5040,5040,0
|
|
20240419,165500,212954020,5040,5040,5040,5040,0
|
|
20240419,165400,212954020,5040,5040,5040,5040,0
|
|
20240419,165300,212954020,5040,5040,5040,5040,0
|
|
20240419,165200,212954020,5040,5040,5040,5040,0
|
|
20240419,165100,212954020,5040,5040,5040,5040,0
|
|
20240419,165000,212954020,5040,5040,5040,5040,0
|
|
20240419,164900,212954020,5040,5040,5040,5040,0
|
|
20240419,164800,212954020,5040,5040,5040,5040,0
|
|
20240419,164700,212954020,5040,5040,5040,5040,0
|
|
20240419,164600,212954020,5040,5040,5040,5040,0
|
|
20240419,164500,212954020,5040,5040,5040,5040,0
|
|
20240419,164400,212954020,5040,5040,5040,5040,0
|
|
20240419,164300,212954020,5040,5040,5040,5040,0
|
|
20240419,164200,212954020,5040,5040,5040,5040,0
|
|
20240419,164100,212954020,5040,5040,5040,5040,0
|
|
20240419,164000,212954020,5040,5040,5040,5040,0
|
|
20240419,163900,212954020,5040,5040,5040,5040,0
|
|
20240419,163800,212954020,5040,5040,5040,5040,0
|
|
20240419,163700,212954020,5040,5040,5040,5040,0
|
|
20240419,163600,212954020,5040,5040,5040,5040,0
|
|
20240419,163500,212954020,5040,5040,5040,5040,0
|
|
20240419,163400,212954020,5040,5040,5040,5040,1679
|
|
20240419,163300,212954020,5040,5040,5040,5040,0
|
|
20240419,163200,212954020,5040,5040,5040,5040,0
|
|
20240419,163100,212954020,5040,5040,5040,5040,0
|
|
20240419,163000,212954020,5040,5040,5040,5040,0
|
|
20240419,162900,212954020,5040,5040,5040,5040,0
|
|
20240419,162800,212954020,5040,5040,5040,5040,0
|
|
20240419,162700,212954020,5040,5040,5040,5040,0
|
|
20240419,162600,212954020,5040,5040,5040,5040,0
|
|
20240419,162500,212954020,5040,5040,5040,5040,0
|
|
20240419,162400,212954020,5040,5040,5040,5040,0
|
|
20240419,162300,212954020,5040,5040,5040,5040,0
|
|
20240419,162200,212954020,5040,5040,5040,5040,0
|
|
20240419,162100,212954020,5040,5040,5040,5040,0
|
|
20240419,162000,212954020,5040,5040,5040,5040,0
|
|
20240419,161900,212954020,5040,5040,5040,5040,0
|
|
20240419,161800,212954020,5040,5040,5040,5040,0
|
|
20240419,161700,212954020,5040,5040,5040,5040,0
|
|
20240419,161600,212954020,5040,5040,5040,5040,0
|
|
20240419,161500,212954020,5040,5040,5040,5040,0
|
|
20240419,161400,212954020,5040,5040,5040,5040,0
|
|
20240419,161300,212954020,5040,5040,5040,5040,0
|
|
20240419,161200,212954020,5040,5040,5040,5040,0
|
|
20240419,161100,212954020,5040,5040,5040,5040,0
|
|
20240419,161000,212954020,5040,5040,5040,5040,0
|
|
20240419,160900,212954020,5040,5040,5040,5040,0
|
|
20240419,160800,212954020,5040,5040,5040,5040,0
|
|
20240419,160700,212954020,5040,5040,5040,5040,0
|
|
20240419,160600,212954020,5040,5040,5040,5040,0
|
|
20240419,160500,212954020,5040,5040,5040,5040,0
|
|
20240419,160400,212954020,5040,5040,5040,5040,1679
|
|
20240419,160300,212954020,5040,5040,5040,5040,0
|
|
20240419,160200,212954020,5040,5040,5040,5040,0
|
|
20240419,160100,212954020,5040,5040,5040,5040,0
|
|
20240419,160000,212954020,5040,5040,5040,5040,0
|
|
20240419,155900,212954020,5040,5040,5040,5040,0
|
|
20240419,155800,212954020,5040,5040,5040,5040,0
|
|
20240419,155700,212954020,5040,5040,5040,5040,0
|
|
20240419,155600,212954020,5040,5040,5040,5040,0
|
|
20240419,155500,212954020,5040,5040,5040,5040,0
|
|
20240419,155400,212954020,5040,5040,5040,5040,0
|
|
20240419,155300,212954020,5040,5040,5040,5040,0
|
|
20240419,155200,212954020,5040,5040,5040,5040,0
|
|
20240419,155100,212954020,5040,5040,5040,5040,0
|
|
20240419,155000,212954020,5040,5040,5040,5040,0
|
|
20240419,154900,212954020,5040,5040,5040,5040,0
|
|
20240419,154800,212954020,5040,5040,5040,5040,0
|
|
20240419,154700,212954020,5040,5040,5040,5040,0
|
|
20240419,154600,212954020,5040,5040,5040,5040,0
|
|
20240419,154500,212954020,5040,5040,5040,5040,0
|
|
20240419,154400,212954020,5040,5040,5040,5040,0
|
|
20240419,154300,212954020,5040,5040,5040,5040,0
|
|
20240419,154200,212954020,5040,5040,5040,5040,0
|
|
20240419,154100,212954020,5040,5040,5040,5040,0
|
|
20240419,154000,212954020,5040,5040,5040,5040,0
|
|
20240419,153900,212954020,5040,5040,5040,5040,0
|
|
20240419,153800,212954020,5040,5040,5040,5040,0
|
|
20240419,153700,212954020,5040,5040,5040,5040,0
|
|
20240419,153600,212954020,5040,5040,5040,5040,0
|
|
20240419,153500,212954020,5040,5040,5040,5040,0
|
|
20240419,153400,212954020,5040,5040,5040,5040,1679
|
|
20240419,153300,212954020,5040,5040,5040,5040,0
|
|
20240419,153200,212954020,5040,5040,5040,5040,0
|
|
20240419,153100,212954020,5040,5040,5040,5040,0
|
|
20240419,153000,212954020,5040,5040,5040,5040,1679
|
|
20240419,152900,204491860,5040,5040,5040,5040,0
|
|
20240419,152800,204491860,5040,5040,5040,5040,0
|
|
20240419,152700,204491860,5040,5040,5040,5040,0
|
|
20240419,152600,204491860,5040,5040,5040,5040,0
|
|
20240419,152500,204491860,5040,5040,5040,5040,0
|
|
20240419,152400,204491860,5040,5040,5040,5040,0
|
|
20240419,152300,204491860,5040,5040,5040,5040,0
|
|
20240419,152200,204491860,5040,5040,5040,5040,0
|
|
20240419,152100,204491860,5040,5040,5040,5040,0
|
|
20240419,152000,204491860,5040,5040,5040,5040,0
|
|
20240419,151900,204491860,5040,5040,5040,5040,0
|
|
20240419,151800,204491860,5040,5040,5040,5040,0
|
|
20240419,151700,204491860,5040,5040,5040,5040,0
|
|
20240419,151600,204491860,5040,5040,5040,5040,0
|
|
20240419,151500,204491860,5040,5040,5040,5040,0
|
|
20240419,151400,204491860,5040,5040,5040,5040,0
|
|
20240419,151300,204491860,5040,5040,5040,5040,0
|
|
20240419,151200,204491860,5040,5040,5040,5040,19
|
|
20240419,151100,204396100,5030,5030,5030,5030,0
|
|
20240419,151000,204396100,5030,5020,5030,5020,42
|
|
20240419,150900,204185080,5030,5030,5030,5030,515
|
|
20240419,150800,201594630,5030,5030,5030,5030,0
|
|
20240419,150700,201594630,5030,5030,5030,5030,0
|
|
20240419,150600,201594630,5030,5030,5030,5030,0
|
|
20240419,150500,201594630,5030,5030,5030,5030,0
|
|
20240419,150400,201594630,5030,5030,5030,5030,200
|
|
20240419,150300,200588630,5030,5030,5030,5030,210
|
|
20240419,150200,199532330,5020,5020,5020,5020,0
|
|
20240419,150100,199532330,5020,5020,5020,5020,275
|
|
20240419,150000,198151830,5030,5030,5030,5030,0
|
|
20240419,145900,198151830,5030,5030,5030,5030,0
|
|
20240419,145800,198151830,5030,5030,5030,5030,5
|
|
20240419,145700,198126680,5040,5040,5040,5040,0
|
|
20240419,145600,198126680,5040,5040,5040,5040,0
|
|
20240419,145500,198126680,5040,5020,5040,5020,2
|
|
20240419,145400,198116620,5020,5020,5020,5020,2
|
|
20240419,145300,198106580,5010,5010,5010,5010,0
|
|
20240419,145200,198106580,5010,5010,5010,5010,0
|
|
20240419,145100,198106580,5010,5010,5010,5010,1
|
|
20240419,145000,198101570,5040,5040,5040,5040,0
|
|
20240419,144900,198101570,5040,5040,5040,5040,0
|
|
20240419,144800,198101570,5040,5040,5040,5040,0
|
|
20240419,144700,198101570,5040,5040,5040,5040,0
|
|
20240419,144600,198101570,5040,5040,5040,5040,0
|
|
20240419,144500,198101570,5040,5040,5040,5040,0
|
|
20240419,144400,198101570,5040,5040,5040,5040,0
|
|
20240419,144300,198101570,5040,5040,5040,5040,1
|
|
20240419,144200,198096530,5030,5030,5030,5030,200
|
|
20240419,144100,197090530,5030,5030,5030,5030,0
|
|
20240419,144000,197090530,5030,5030,5030,5030,0
|
|
20240419,143900,197090530,5030,5030,5030,5030,0
|
|
20240419,143800,197090530,5030,5030,5030,5030,0
|
|
20240419,143700,197090530,5030,5030,5030,5030,0
|
|
20240419,143600,197090530,5030,5030,5030,5030,0
|
|
20240419,143500,197090530,5030,5030,5030,5030,0
|
|
20240419,143400,197090530,5030,5030,5030,5030,0
|
|
20240419,143300,197090530,5030,5030,5030,5030,0
|
|
20240419,143200,197090530,5030,5030,5030,5030,0
|
|
20240419,143100,197090530,5030,5030,5030,5030,0
|
|
20240419,143000,197090530,5030,5030,5030,5030,0
|
|
20240419,142900,197090530,5030,5030,5030,5030,0
|
|
20240419,142800,197090530,5030,5030,5030,5030,1
|
|
20240419,142700,197085500,5030,5030,5030,5030,134
|
|
20240419,142600,196411480,5030,5030,5030,5030,0
|
|
20240419,142500,196411480,5030,5030,5030,5030,0
|
|
20240419,142400,196411480,5030,5030,5030,5030,1
|
|
20240419,142300,196406450,5030,5030,5030,5030,0
|
|
20240419,142200,196406450,5030,5030,5030,5030,0
|
|
20240419,142100,196406450,5030,5030,5030,5030,0
|
|
20240419,142000,196406450,5030,5030,5030,5030,0
|
|
20240419,141900,196406450,5030,5030,5030,5030,0
|
|
20240419,141800,196406450,5030,5030,5030,5030,0
|
|
20240419,141700,196406450,5030,5030,5030,5030,1
|
|
20240419,141600,196401420,5030,5030,5030,5030,37
|
|
20240419,141500,196215310,5030,5030,5030,5030,0
|
|
20240419,141400,196215310,5030,5030,5030,5030,0
|
|
20240419,141300,196215310,5030,5030,5030,5030,0
|
|
20240419,141200,196215310,5030,5030,5030,5030,0
|
|
20240419,141100,196215310,5030,5030,5030,5030,3
|
|
20240419,141000,196200220,5030,5030,5030,5030,0
|
|
20240419,140900,196200220,5030,5030,5030,5030,1
|
|
20240419,140800,196195190,5030,5030,5030,5030,0
|
|
20240419,140700,196195190,5030,5030,5030,5030,0
|
|
20240419,140600,196195190,5030,5030,5030,5030,79
|
|
20240419,140500,195797820,5020,5020,5020,5020,0
|
|
20240419,140400,195797820,5020,5020,5020,5020,0
|
|
20240419,140300,195797820,5020,5020,5020,5020,1
|
|
20240419,140200,195792800,5030,5030,5030,5030,0
|
|
20240419,140100,195792800,5030,5030,5030,5030,0
|
|
20240419,140000,195792800,5030,5030,5030,5030,0
|
|
20240419,135900,195792800,5030,5030,5030,5030,0
|
|
20240419,135800,195792800,5030,5030,5030,5030,0
|
|
20240419,135700,195792800,5030,5030,5030,5030,1
|
|
20240419,135600,195787770,5000,5010,5010,5000,1400
|
|
20240419,135500,188782680,5030,5030,5030,5030,0
|
|
20240419,135400,188782680,5030,5030,5030,5030,0
|
|
20240419,135300,188782680,5030,5030,5030,5030,1
|
|
20240419,135200,188777650,5010,5010,5010,5010,0
|
|
20240419,135100,188777650,5010,5010,5010,5010,0
|
|
20240419,135000,188777650,5010,5010,5010,5010,250
|
|
20240419,134900,187525150,5030,5030,5030,5030,0
|
|
20240419,134800,187525150,5030,5030,5030,5030,100
|
|
20240419,134700,187022150,5030,5030,5030,5030,0
|
|
20240419,134600,187022150,5030,5030,5030,5030,0
|
|
20240419,134500,187022150,5030,5030,5030,5030,5
|
|
20240419,134400,186997000,5030,5030,5030,5030,0
|
|
20240419,134300,186997000,5030,5030,5030,5030,0
|
|
20240419,134200,186997000,5030,5030,5030,5030,1
|
|
20240419,134100,186991970,5010,5010,5010,5010,0
|
|
20240419,134000,186991970,5010,5010,5010,5010,100
|
|
20240419,133900,186490970,5010,5010,5010,5010,0
|
|
20240419,133800,186490970,5010,5010,5010,5010,290
|
|
20240419,133700,185038070,5010,5050,5050,5010,5
|
|
20240419,133600,185012940,5010,5010,5010,5010,150
|
|
20240419,133500,184261440,5050,5050,5050,5050,0
|
|
20240419,133400,184261440,5050,5050,5050,5050,1
|
|
20240419,133300,184256390,5010,5020,5020,5010,500
|
|
20240419,133200,181750750,5050,5050,5050,5050,0
|
|
20240419,133100,181750750,5050,5050,5050,5050,1
|
|
20240419,133000,181745700,5020,5020,5020,5020,500
|
|
20240419,132900,179235700,5020,5030,5030,5020,200
|
|
20240419,132800,178231230,5050,5050,5050,5050,1
|
|
20240419,132700,178226180,5020,5020,5020,5020,0
|
|
20240419,132600,178226180,5020,5020,5020,5020,0
|
|
20240419,132500,178226180,5020,5020,5020,5020,0
|
|
20240419,132400,178226180,5020,5020,5020,5020,0
|
|
20240419,132300,178226180,5020,5020,5020,5020,0
|
|
20240419,132200,178226180,5020,5020,5020,5020,532
|
|
20240419,132100,175555540,5010,5030,5030,5010,2223
|
|
20240419,132000,164410500,5050,5050,5050,5050,0
|
|
20240419,131900,164410500,5050,5050,5050,5050,0
|
|
20240419,131800,164410500,5050,5050,5050,5050,2
|
|
20240419,131700,164400400,5040,5040,5040,5040,0
|
|
20240419,131600,164400400,5040,5040,5040,5040,0
|
|
20240419,131500,164400400,5040,5040,5040,5040,0
|
|
20240419,131400,164400400,5040,5040,5040,5040,0
|
|
20240419,131300,164400400,5040,5040,5040,5040,30
|
|
20240419,131200,164249200,5040,5040,5040,5040,0
|
|
20240419,131100,164249200,5040,5040,5040,5040,0
|
|
20240419,131000,164249200,5040,5040,5040,5040,7
|
|
20240419,130900,164213920,5040,5040,5040,5040,0
|
|
20240419,130800,164213920,5040,5040,5040,5040,95
|
|
20240419,130700,163735120,5040,5040,5040,5040,0
|
|
20240419,130600,163735120,5040,5040,5040,5040,2
|
|
20240419,130500,163725040,5040,5040,5040,5040,1
|
|
20240419,130400,163720000,5030,5030,5030,5030,0
|
|
20240419,130300,163720000,5030,5030,5030,5030,0
|
|
20240419,130200,163720000,5030,5030,5030,5030,0
|
|
20240419,130100,163720000,5030,5030,5030,5030,1
|
|
20240419,130000,163714970,5030,5030,5030,5030,0
|
|
20240419,125900,163714970,5030,5030,5030,5030,0
|
|
20240419,125800,163714970,5030,5030,5030,5030,0
|
|
20240419,125700,163714970,5030,5030,5030,5030,0
|
|
20240419,125600,163714970,5030,5030,5030,5030,0
|
|
20240419,125500,163714970,5030,5030,5030,5030,0
|
|
20240419,125400,163714970,5030,5030,5030,5030,5
|
|
20240419,125300,163689820,5030,5030,5030,5030,1
|
|
20240419,125200,163684790,5020,5020,5020,5020,0
|
|
20240419,125100,163684790,5020,5020,5020,5020,0
|
|
20240419,125000,163684790,5020,5020,5020,5020,0
|
|
20240419,124900,163684790,5020,5020,5020,5020,0
|
|
20240419,124800,163684790,5020,5020,5020,5020,0
|
|
20240419,124700,163684790,5020,5020,5020,5020,0
|
|
20240419,124600,163684790,5020,5020,5020,5020,0
|
|
20240419,124500,163684790,5020,5020,5020,5020,0
|
|
20240419,124400,163684790,5020,5020,5020,5020,0
|
|
20240419,124300,163684790,5020,5020,5020,5020,3
|
|
20240419,124200,163669730,5020,5030,5030,5020,6
|
|
20240419,124100,163639590,5030,5020,5030,5020,16
|
|
20240419,124000,163559260,5030,5030,5030,5030,0
|
|
20240419,123900,163559260,5030,5030,5030,5030,0
|
|
20240419,123800,163559260,5030,5030,5030,5030,0
|
|
20240419,123700,163559260,5030,5030,5030,5030,10
|
|
20240419,123600,163508960,5040,5030,5040,5030,11
|
|
20240419,123500,163453620,5020,5020,5020,5020,0
|
|
20240419,123400,163453620,5020,5020,5020,5020,0
|
|
20240419,123300,163453620,5020,5020,5020,5020,0
|
|
20240419,123200,163453620,5020,5020,5020,5020,0
|
|
20240419,123100,163453620,5020,5020,5020,5020,159
|
|
20240419,123000,162655440,5020,5010,5020,5010,12
|
|
20240419,122900,162595300,5010,5010,5010,5010,50
|
|
20240419,122800,162344800,5010,5010,5010,5010,0
|
|
20240419,122700,162344800,5010,5010,5010,5010,0
|
|
20240419,122600,162344800,5010,5010,5010,5010,0
|
|
20240419,122500,162344800,5010,5010,5010,5010,6
|
|
20240419,122400,162314740,5010,5010,5010,5010,0
|
|
20240419,122300,162314740,5010,5010,5010,5010,0
|
|
20240419,122200,162314740,5010,5010,5010,5010,0
|
|
20240419,122100,162314740,5010,5010,5010,5010,0
|
|
20240419,122000,162314740,5010,5010,5010,5010,2
|
|
20240419,121900,162304720,5010,5010,5010,5010,0
|
|
20240419,121800,162304720,5010,5010,5010,5010,71
|
|
20240419,121700,161949010,5010,5010,5010,5010,0
|
|
20240419,121600,161949010,5010,5010,5010,5010,0
|
|
20240419,121500,161949010,5010,5010,5010,5010,129
|
|
20240419,121400,161302720,5000,5000,5000,5000,1001
|
|
20240419,121300,156297720,5010,5010,5010,5010,0
|
|
20240419,121200,156297720,5010,5010,5010,5010,0
|
|
20240419,121100,156297720,5010,5010,5010,5010,0
|
|
20240419,121000,156297720,5010,5010,5010,5010,0
|
|
20240419,120900,156297720,5010,5010,5010,5010,0
|
|
20240419,120800,156297720,5010,5010,5010,5010,0
|
|
20240419,120700,156297720,5010,5010,5010,5010,0
|
|
20240419,120600,156297720,5010,5010,5010,5010,4
|
|
20240419,120500,156277680,5000,5000,5000,5000,0
|
|
20240419,120400,156277680,5000,5000,5000,5000,0
|
|
20240419,120300,156277680,5000,5000,5000,5000,0
|
|
20240419,120200,156277680,5000,5000,5000,5000,0
|
|
20240419,120100,156277680,5000,5000,5000,5000,0
|
|
20240419,120000,156277680,5000,5000,5000,5000,0
|
|
20240419,115900,156277680,5000,5000,5000,5000,0
|
|
20240419,115800,156277680,5000,5000,5000,5000,0
|
|
20240419,115700,156277680,5000,5000,5000,5000,0
|
|
20240419,115600,156277680,5000,5000,5000,5000,0
|
|
20240419,115500,156277680,5000,5000,5000,5000,1
|
|
20240419,115400,156272680,5030,5030,5030,5030,6
|
|
20240419,115300,156242500,5030,5010,5030,5010,8
|
|
20240419,115200,156202300,5000,5000,5000,5000,259
|
|
20240419,115100,154907300,5000,5000,5000,5000,0
|
|
20240419,115000,154907300,5000,5000,5000,5000,0
|
|
20240419,114900,154907300,5000,5000,5000,5000,42
|
|
20240419,114800,154697300,5000,5000,5000,5000,0
|
|
20240419,114700,154697300,5000,5000,5000,5000,218
|
|
20240419,114600,153607300,5010,5010,5010,5010,0
|
|
20240419,114500,153607300,5010,5010,5010,5010,5
|
|
20240419,114400,153582250,5000,5000,5000,5000,0
|
|
20240419,114300,153582250,5000,5000,5000,5000,3
|
|
20240419,114200,153567250,5010,5010,5010,5010,8
|
|
20240419,114100,153527170,5010,5010,5010,5010,1
|
|
20240419,114000,153522160,5020,5020,5020,5020,0
|
|
20240419,113900,153522160,5020,5020,5020,5020,0
|
|
20240419,113800,153522160,5020,5020,5020,5020,0
|
|
20240419,113700,153522160,5020,5020,5020,5020,0
|
|
20240419,113600,153522160,5020,5020,5020,5020,0
|
|
20240419,113500,153522160,5020,5020,5020,5020,20
|
|
20240419,113400,153421760,5000,5000,5000,5000,0
|
|
20240419,113300,153421760,5000,5000,5000,5000,21
|
|
20240419,113200,153316760,5000,5000,5000,5000,0
|
|
20240419,113100,153316760,5000,5000,5000,5000,12
|
|
20240419,113000,153256760,5010,5010,5010,5010,1
|
|
20240419,112900,153251750,4995,4995,4995,4995,0
|
|
20240419,112800,153251750,4995,4995,4995,4995,1
|
|
20240419,112700,153246755,5000,4995,5000,4995,109
|
|
20240419,112600,152702290,5000,5000,5000,5000,0
|
|
20240419,112500,152702290,5000,5000,5000,5000,1
|
|
20240419,112400,152697290,4990,4990,4990,4990,0
|
|
20240419,112300,152697290,4990,5000,5000,4990,1745
|
|
20240419,112200,143981220,5000,5000,5000,5000,0
|
|
20240419,112100,143981220,5000,5010,5010,5000,3300
|
|
20240419,112000,127481190,5010,5010,5010,5010,190
|
|
20240419,111900,126529290,5010,5010,5010,5010,100
|
|
20240419,111800,126028290,5020,5010,5020,5000,1503
|
|
20240419,111700,118510630,5020,5020,5020,5020,0
|
|
20240419,111600,118510630,5020,5020,5020,5020,16
|
|
20240419,111500,118430310,5020,5020,5020,5020,26
|
|
20240419,111400,118299790,5020,5020,5020,5020,1
|
|
20240419,111300,118294770,5020,5020,5020,5020,134
|
|
20240419,111200,117622090,5040,5040,5040,5040,1
|
|
20240419,111100,117617050,5020,5020,5020,5020,0
|
|
20240419,111000,117617050,5020,5020,5020,5020,500
|
|
20240419,110900,115107050,5050,5050,5050,5050,0
|
|
20240419,110800,115107050,5050,5020,5050,5020,1432
|
|
20240419,110700,107918320,5020,5020,5020,5020,3
|
|
20240419,110600,107903260,5020,5020,5020,5020,1
|
|
20240419,110500,107898240,5020,5020,5020,5020,6
|
|
20240419,110400,107868120,5020,5020,5020,5020,0
|
|
20240419,110300,107868120,5020,5020,5020,5020,5
|
|
20240419,110200,107843020,5020,5020,5020,5020,0
|
|
20240419,110100,107843020,5020,5020,5020,5020,0
|
|
20240419,110000,107843020,5020,5020,5020,5020,0
|
|
20240419,105900,107843020,5020,5010,5020,5010,29
|
|
20240419,105800,107697710,5010,5020,5020,5010,2414
|
|
20240419,105700,95603170,5020,5020,5020,5020,1
|
|
20240419,105600,95598150,5020,5030,5030,5020,123
|
|
20240419,105500,94980660,5040,5040,5040,5040,1
|
|
20240419,105400,94975620,5030,5030,5030,5030,9
|
|
20240419,105300,94930350,5040,5040,5040,5040,0
|
|
20240419,105200,94930350,5040,5030,5040,5030,2
|
|
20240419,105100,94920280,5020,5020,5020,5020,0
|
|
20240419,105000,94920280,5020,5030,5030,5020,1165
|
|
20240419,104900,89071970,5020,5020,5020,5020,13
|
|
20240419,104800,89006710,5040,5040,5040,5040,0
|
|
20240419,104700,89006710,5040,5040,5040,5040,0
|
|
20240419,104600,89006710,5040,5040,5040,5040,1
|
|
20240419,104500,89001670,5020,5030,5030,5020,1992
|
|
20240419,104400,79000830,5020,5030,5030,5020,693
|
|
20240419,104300,75521960,5030,5030,5030,5030,0
|
|
20240419,104200,75521960,5030,5030,5030,5030,0
|
|
20240419,104100,75521960,5030,5030,5030,5030,0
|
|
20240419,104000,75521960,5030,5030,5030,5030,0
|
|
20240419,103900,75521960,5030,5030,5030,5030,0
|
|
20240419,103800,75521960,5030,5030,5030,5030,0
|
|
20240419,103700,75521960,5030,5030,5030,5030,120
|
|
20240419,103600,74918360,5030,5030,5030,5030,0
|
|
20240419,103500,74918360,5030,5030,5030,5030,0
|
|
20240419,103400,74918360,5030,5030,5030,5030,0
|
|
20240419,103300,74918360,5030,5030,5030,5030,0
|
|
20240419,103200,74918360,5030,5030,5030,5030,0
|
|
20240419,103100,74918360,5030,5040,5040,5030,1579
|
|
20240419,103000,66964140,5040,5040,5040,5040,0
|
|
20240419,102900,66964140,5040,5040,5040,5040,0
|
|
20240419,102800,66964140,5040,5040,5040,5040,0
|
|
20240419,102700,66964140,5040,5050,5050,5040,692
|
|
20240419,102600,63476300,5060,5060,5060,5060,0
|
|
20240419,102500,63476300,5060,5060,5060,5060,4
|
|
20240419,102400,63456060,5060,5060,5060,5060,1
|
|
20240419,102300,63451000,5050,5050,5050,5050,0
|
|
20240419,102200,63451000,5050,5040,5050,5040,643
|
|
20240419,102100,60210270,5050,5070,5070,5050,113
|
|
20240419,102000,59639550,5070,5070,5070,5070,0
|
|
20240419,101900,59639550,5070,5070,5070,5070,0
|
|
20240419,101800,59639550,5070,5070,5070,5070,0
|
|
20240419,101700,59639550,5070,5070,5070,5070,9
|
|
20240419,101600,59593920,5070,5070,5070,5070,0
|
|
20240419,101500,59593920,5070,5070,5070,5070,9
|
|
20240419,101400,59548290,5080,5080,5080,5080,0
|
|
20240419,101300,59548290,5080,5080,5080,5080,0
|
|
20240419,101200,59548290,5080,5080,5080,5080,2
|
|
20240419,101100,59538130,5070,5070,5070,5070,5
|
|
20240419,101000,59512780,5080,5080,5080,5080,5
|
|
20240419,100900,59487380,5080,5080,5080,5080,0
|
|
20240419,100800,59487380,5080,5080,5080,5080,4
|
|
20240419,100700,59467060,5080,5080,5080,5080,0
|
|
20240419,100600,59467060,5080,5080,5080,5080,0
|
|
20240419,100500,59467060,5080,5080,5080,5080,1
|
|
20240419,100400,59461980,5080,5080,5080,5080,2
|
|
20240419,100300,59451820,5080,5080,5080,5080,4
|
|
20240419,100200,59431500,5070,5070,5070,5070,0
|
|
20240419,100100,59431500,5070,5070,5070,5070,167
|
|
20240419,100000,58584810,5070,5070,5070,5070,4
|
|
20240419,095900,58564530,5070,5070,5070,5070,1
|
|
20240419,095800,58559460,5070,5070,5070,5070,46
|
|
20240419,095700,58326240,5070,5070,5070,5070,34
|
|
20240419,095600,58153860,5070,5070,5070,5070,211
|
|
20240419,095500,57084090,5070,5070,5070,5070,8
|
|
20240419,095400,57043530,5070,5070,5070,5070,2
|
|
20240419,095300,57033390,5070,5070,5070,5070,22
|
|
20240419,095200,56921850,5070,5070,5070,5070,0
|
|
20240419,095100,56921850,5070,5070,5070,5070,4
|
|
20240419,095000,56901570,5070,5070,5070,5070,0
|
|
20240419,094900,56901570,5070,5070,5070,5070,0
|
|
20240419,094800,56901570,5070,5070,5070,5070,836
|
|
20240419,094700,52663050,5070,5080,5080,5070,844
|
|
20240419,094600,48375860,5060,5050,5060,5050,92
|
|
20240419,094500,47910880,5050,5050,5050,5050,55
|
|
20240419,094400,47633130,5040,5050,5050,5040,56
|
|
20240419,094300,47350340,5050,5050,5050,5050,14
|
|
20240419,094200,47279640,5050,5050,5050,5050,19
|
|
20240419,094100,47183690,5050,5050,5050,5050,2
|
|
20240419,094000,47173590,5050,5050,5050,5050,1
|
|
20240419,093900,47168540,5010,5010,5010,5010,0
|
|
20240419,093800,47168540,5010,5060,5060,5010,5487
|
|
20240419,093700,19622540,5060,5040,5060,5040,532
|
|
20240419,093600,16941240,5030,5030,5030,5030,0
|
|
20240419,093500,16941240,5030,5030,5030,5030,1
|
|
20240419,093400,16936210,5040,5040,5040,5040,95
|
|
20240419,093300,16457410,5040,5040,5040,5040,0
|
|
20240419,093200,16457410,5040,5040,5040,5040,0
|
|
20240419,093100,16457410,5040,5040,5040,5040,144
|
|
20240419,093000,15731650,5040,5040,5040,5040,45
|
|
20240419,092900,15504850,5030,5030,5030,5030,9
|
|
20240419,092800,15459580,5030,5030,5030,5030,230
|
|
20240419,092700,14302680,5030,5030,5030,5030,536
|
|
20240419,092600,11606600,5030,5030,5030,5030,25
|
|
20240419,092500,11480850,5030,5040,5040,5030,2
|
|
20240419,092400,11470780,5040,5040,5040,5040,0
|
|
20240419,092300,11470780,5040,5040,5040,5040,1
|
|
20240419,092200,11465740,5040,5040,5040,5040,102
|
|
20240419,092100,10951660,5040,5040,5040,5040,1
|
|
20240419,092000,10946620,5040,5040,5040,5040,1
|
|
20240419,091900,10941580,5030,5030,5030,5030,0
|
|
20240419,091800,10941580,5030,5030,5030,5030,0
|
|
20240419,091700,10941580,5030,5030,5030,5030,718
|
|
20240419,091600,7330040,5040,5030,5040,5030,5
|
|
20240419,091500,7304850,5040,5040,5040,5040,10
|
|
20240419,091400,7254450,5040,5040,5040,5040,57
|
|
20240419,091300,6967170,5040,5040,5040,5040,1
|
|
20240419,091200,6962130,5040,5040,5040,5040,2
|
|
20240419,091100,6952050,5030,5040,5040,5030,15
|
|
20240419,091000,6876500,5040,5050,5050,5040,532
|
|
20240419,090900,4194970,5060,5060,5060,5060,0
|
|
20240419,090800,4194970,5060,5060,5060,5060,8
|
|
20240419,090700,4154490,5060,5060,5060,5060,9
|
|
20240419,090600,4108950,5070,5070,5070,5070,0
|
|
20240419,090500,4108950,5070,5070,5070,5070,0
|
|
20240419,090400,4108950,5070,5070,5070,5070,0
|
|
20240419,090300,4108950,5070,5070,5070,5070,2
|
|
20240419,090200,4098810,5050,5050,5050,5050,480
|
|
20240419,090100,1674810,5090,5090,5090,5090,0
|
|
20240419,090000,1674810,5090,5060,5090,5050,331
|