631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,192800,631115050,4195,4195,4195,4195,2562
|
|
20240417,192700,631115050,4195,4195,4195,4195,0
|
|
20240417,192600,631115050,4195,4195,4195,4195,0
|
|
20240417,192500,631115050,4195,4195,4195,4195,0
|
|
20240417,192400,631115050,4195,4195,4195,4195,0
|
|
20240417,192300,631115050,4195,4195,4195,4195,0
|
|
20240417,192200,631115050,4195,4195,4195,4195,0
|
|
20240417,192100,631115050,4195,4195,4195,4195,0
|
|
20240417,192000,631115050,4195,4195,4195,4195,0
|
|
20240417,191900,631115050,4195,4195,4195,4195,0
|
|
20240417,191800,631115050,4195,4195,4195,4195,0
|
|
20240417,191700,631115050,4195,4195,4195,4195,0
|
|
20240417,191600,631115050,4195,4195,4195,4195,0
|
|
20240417,191500,631115050,4195,4195,4195,4195,0
|
|
20240417,191400,631115050,4195,4195,4195,4195,0
|
|
20240417,191300,631115050,4195,4195,4195,4195,0
|
|
20240417,191200,631115050,4195,4195,4195,4195,0
|
|
20240417,191100,631115050,4195,4195,4195,4195,0
|
|
20240417,191000,631115050,4195,4195,4195,4195,0
|
|
20240417,190900,631115050,4195,4195,4195,4195,0
|
|
20240417,190800,631115050,4195,4195,4195,4195,0
|
|
20240417,190700,631115050,4195,4195,4195,4195,0
|
|
20240417,190600,631115050,4195,4195,4195,4195,0
|
|
20240417,190500,631115050,4195,4195,4195,4195,0
|
|
20240417,190400,631115050,4195,4195,4195,4195,0
|
|
20240417,190300,631115050,4195,4195,4195,4195,0
|
|
20240417,190200,631115050,4195,4195,4195,4195,0
|
|
20240417,190100,631115050,4195,4195,4195,4195,0
|
|
20240417,190000,631115050,4195,4195,4195,4195,0
|
|
20240417,185900,631115050,4195,4195,4195,4195,0
|
|
20240417,185800,631115050,4195,4195,4195,4195,2562
|
|
20240417,185700,631115050,4195,4195,4195,4195,0
|
|
20240417,185600,631115050,4195,4195,4195,4195,0
|
|
20240417,185500,631115050,4195,4195,4195,4195,0
|
|
20240417,185400,631115050,4195,4195,4195,4195,0
|
|
20240417,185300,631115050,4195,4195,4195,4195,0
|
|
20240417,185200,631115050,4195,4195,4195,4195,0
|
|
20240417,185100,631115050,4195,4195,4195,4195,0
|
|
20240417,185000,631115050,4195,4195,4195,4195,0
|
|
20240417,184900,631115050,4195,4195,4195,4195,0
|
|
20240417,184800,631115050,4195,4195,4195,4195,0
|
|
20240417,184700,631115050,4195,4195,4195,4195,0
|
|
20240417,184600,631115050,4195,4195,4195,4195,0
|
|
20240417,184500,631115050,4195,4195,4195,4195,0
|
|
20240417,184400,631115050,4195,4195,4195,4195,0
|
|
20240417,184300,631115050,4195,4195,4195,4195,0
|
|
20240417,184200,631115050,4195,4195,4195,4195,0
|
|
20240417,184100,631115050,4195,4195,4195,4195,0
|
|
20240417,184000,631115050,4195,4195,4195,4195,0
|
|
20240417,183900,631115050,4195,4195,4195,4195,0
|
|
20240417,183800,631115050,4195,4195,4195,4195,0
|
|
20240417,183700,631115050,4195,4195,4195,4195,0
|
|
20240417,183600,631115050,4195,4195,4195,4195,0
|
|
20240417,183500,631115050,4195,4195,4195,4195,0
|
|
20240417,183400,631115050,4195,4195,4195,4195,0
|
|
20240417,183300,631115050,4195,4195,4195,4195,0
|
|
20240417,183200,631115050,4195,4195,4195,4195,0
|
|
20240417,183100,631115050,4195,4195,4195,4195,0
|
|
20240417,183000,631115050,4195,4195,4195,4195,0
|
|
20240417,182900,631115050,4195,4195,4195,4195,0
|
|
20240417,182800,631115050,4195,4195,4195,4195,2562
|
|
20240417,182700,631115050,4195,4195,4195,4195,0
|
|
20240417,182600,631115050,4195,4195,4195,4195,0
|
|
20240417,182500,631115050,4195,4195,4195,4195,0
|
|
20240417,182400,631115050,4195,4195,4195,4195,0
|
|
20240417,182300,631115050,4195,4195,4195,4195,0
|
|
20240417,182200,631115050,4195,4195,4195,4195,0
|
|
20240417,182100,631115050,4195,4195,4195,4195,0
|
|
20240417,182000,631115050,4195,4195,4195,4195,0
|
|
20240417,181900,631115050,4195,4195,4195,4195,0
|
|
20240417,181800,631115050,4195,4195,4195,4195,0
|
|
20240417,181700,631115050,4195,4195,4195,4195,0
|
|
20240417,181600,631115050,4195,4195,4195,4195,0
|
|
20240417,181500,631115050,4195,4195,4195,4195,0
|
|
20240417,181400,631115050,4195,4195,4195,4195,0
|
|
20240417,181300,631115050,4195,4195,4195,4195,0
|
|
20240417,181200,631115050,4195,4195,4195,4195,0
|
|
20240417,181100,631115050,4195,4195,4195,4195,0
|
|
20240417,181000,631115050,4195,4195,4195,4195,0
|
|
20240417,180900,631115050,4195,4195,4195,4195,0
|
|
20240417,180800,631115050,4195,4195,4195,4195,0
|
|
20240417,180700,631115050,4195,4195,4195,4195,0
|
|
20240417,180600,631115050,4195,4195,4195,4195,0
|
|
20240417,180500,631115050,4195,4195,4195,4195,0
|
|
20240417,180400,631115050,4195,4195,4195,4195,0
|
|
20240417,180300,631115050,4195,4195,4195,4195,0
|
|
20240417,180200,631115050,4195,4195,4195,4195,0
|
|
20240417,180100,631115050,4195,4195,4195,4195,0
|
|
20240417,180000,631115050,4195,4195,4195,4195,0
|
|
20240417,175900,631115050,4195,4195,4195,4195,0
|
|
20240417,175800,631115050,4195,4195,4195,4195,2562
|
|
20240417,175700,631115050,4195,4195,4195,4195,0
|
|
20240417,175600,631115050,4195,4195,4195,4195,0
|
|
20240417,175500,631115050,4195,4195,4195,4195,0
|
|
20240417,175400,631115050,4195,4195,4195,4195,0
|
|
20240417,175300,631115050,4195,4195,4195,4195,0
|
|
20240417,175200,631115050,4195,4195,4195,4195,0
|
|
20240417,175100,631115050,4195,4195,4195,4195,0
|
|
20240417,175000,631115050,4195,4195,4195,4195,0
|
|
20240417,174900,631115050,4195,4195,4195,4195,0
|
|
20240417,174800,631115050,4195,4195,4195,4195,0
|
|
20240417,174700,631115050,4195,4195,4195,4195,0
|
|
20240417,174600,631115050,4195,4195,4195,4195,0
|
|
20240417,174500,631115050,4195,4195,4195,4195,0
|
|
20240417,174400,631115050,4195,4195,4195,4195,0
|
|
20240417,174300,631115050,4195,4195,4195,4195,0
|
|
20240417,174200,631115050,4195,4195,4195,4195,0
|
|
20240417,174100,631115050,4195,4195,4195,4195,0
|
|
20240417,174000,631115050,4195,4195,4195,4195,0
|
|
20240417,173900,631115050,4195,4195,4195,4195,0
|
|
20240417,173800,631115050,4195,4195,4195,4195,0
|
|
20240417,173700,631115050,4195,4195,4195,4195,0
|
|
20240417,173600,631115050,4195,4195,4195,4195,0
|
|
20240417,173500,631115050,4195,4195,4195,4195,0
|
|
20240417,173400,631115050,4195,4195,4195,4195,0
|
|
20240417,173300,631115050,4195,4195,4195,4195,0
|
|
20240417,173200,631115050,4195,4195,4195,4195,0
|
|
20240417,173100,631115050,4195,4195,4195,4195,0
|
|
20240417,173000,631115050,4195,4195,4195,4195,0
|
|
20240417,172900,631115050,4195,4195,4195,4195,0
|
|
20240417,172800,631115050,4195,4195,4195,4195,2562
|
|
20240417,172700,631115050,4195,4195,4195,4195,0
|
|
20240417,172600,631115050,4195,4195,4195,4195,0
|
|
20240417,172500,631115050,4195,4195,4195,4195,0
|
|
20240417,172400,631115050,4195,4195,4195,4195,0
|
|
20240417,172300,631115050,4195,4195,4195,4195,0
|
|
20240417,172200,631115050,4195,4195,4195,4195,0
|
|
20240417,172100,631115050,4195,4195,4195,4195,0
|
|
20240417,172000,631115050,4195,4195,4195,4195,0
|
|
20240417,171900,631115050,4195,4195,4195,4195,0
|
|
20240417,171800,631115050,4195,4195,4195,4195,0
|
|
20240417,171700,631115050,4195,4195,4195,4195,0
|
|
20240417,171600,631115050,4195,4195,4195,4195,0
|
|
20240417,171500,631115050,4195,4195,4195,4195,0
|
|
20240417,171400,631115050,4195,4195,4195,4195,0
|
|
20240417,171300,631115050,4195,4195,4195,4195,0
|
|
20240417,171200,631115050,4195,4195,4195,4195,0
|
|
20240417,171100,631115050,4195,4195,4195,4195,0
|
|
20240417,171000,631115050,4195,4195,4195,4195,0
|
|
20240417,170900,631115050,4195,4195,4195,4195,0
|
|
20240417,170800,631115050,4195,4195,4195,4195,0
|
|
20240417,170700,631115050,4195,4195,4195,4195,0
|
|
20240417,170600,631115050,4195,4195,4195,4195,0
|
|
20240417,170500,631115050,4195,4195,4195,4195,0
|
|
20240417,170400,631115050,4195,4195,4195,4195,0
|
|
20240417,170300,631115050,4195,4195,4195,4195,0
|
|
20240417,170200,631115050,4195,4195,4195,4195,0
|
|
20240417,170100,631115050,4195,4195,4195,4195,0
|
|
20240417,170000,631115050,4195,4195,4195,4195,0
|
|
20240417,165900,631115050,4195,4195,4195,4195,0
|
|
20240417,165800,631115050,4195,4195,4195,4195,2562
|
|
20240417,165700,631115050,4195,4195,4195,4195,0
|
|
20240417,165600,631115050,4195,4195,4195,4195,0
|
|
20240417,165500,631115050,4195,4195,4195,4195,0
|
|
20240417,165400,631115050,4195,4195,4195,4195,0
|
|
20240417,165300,631115050,4195,4195,4195,4195,0
|
|
20240417,165200,631115050,4195,4195,4195,4195,0
|
|
20240417,165100,631115050,4195,4195,4195,4195,0
|
|
20240417,165000,631115050,4195,4195,4195,4195,0
|
|
20240417,164900,631115050,4195,4195,4195,4195,0
|
|
20240417,164800,631115050,4195,4195,4195,4195,0
|
|
20240417,164700,631115050,4195,4195,4195,4195,0
|
|
20240417,164600,631115050,4195,4195,4195,4195,0
|
|
20240417,164500,631115050,4195,4195,4195,4195,0
|
|
20240417,164400,631115050,4195,4195,4195,4195,0
|
|
20240417,164300,631115050,4195,4195,4195,4195,0
|
|
20240417,164200,631115050,4195,4195,4195,4195,0
|
|
20240417,164100,631115050,4195,4195,4195,4195,0
|
|
20240417,164000,631115050,4195,4195,4195,4195,0
|
|
20240417,163900,631115050,4195,4195,4195,4195,0
|
|
20240417,163800,631115050,4195,4195,4195,4195,0
|
|
20240417,163700,631115050,4195,4195,4195,4195,0
|
|
20240417,163600,631115050,4195,4195,4195,4195,0
|
|
20240417,163500,631115050,4195,4195,4195,4195,0
|
|
20240417,163400,631115050,4195,4195,4195,4195,0
|
|
20240417,163300,631115050,4195,4195,4195,4195,0
|
|
20240417,163200,631115050,4195,4195,4195,4195,0
|
|
20240417,163100,631115050,4195,4195,4195,4195,0
|
|
20240417,163000,631115050,4195,4195,4195,4195,0
|
|
20240417,162900,631115050,4195,4195,4195,4195,0
|
|
20240417,162800,631115050,4195,4195,4195,4195,2562
|
|
20240417,162700,631115050,4195,4195,4195,4195,0
|
|
20240417,162600,631115050,4195,4195,4195,4195,0
|
|
20240417,162500,631115050,4195,4195,4195,4195,0
|
|
20240417,162400,631115050,4195,4195,4195,4195,0
|
|
20240417,162300,631115050,4195,4195,4195,4195,0
|
|
20240417,162200,631115050,4195,4195,4195,4195,0
|
|
20240417,162100,631115050,4195,4195,4195,4195,0
|
|
20240417,162000,631115050,4195,4195,4195,4195,0
|
|
20240417,161900,631115050,4195,4195,4195,4195,0
|
|
20240417,161800,631115050,4195,4195,4195,4195,0
|
|
20240417,161700,631115050,4195,4195,4195,4195,0
|
|
20240417,161600,631115050,4195,4195,4195,4195,0
|
|
20240417,161500,631115050,4195,4195,4195,4195,0
|
|
20240417,161400,631115050,4195,4195,4195,4195,0
|
|
20240417,161300,631115050,4195,4195,4195,4195,0
|
|
20240417,161200,631115050,4195,4195,4195,4195,0
|
|
20240417,161100,631115050,4195,4195,4195,4195,0
|
|
20240417,161000,631115050,4195,4195,4195,4195,0
|
|
20240417,160900,631115050,4195,4195,4195,4195,0
|
|
20240417,160800,631115050,4195,4195,4195,4195,0
|
|
20240417,160700,631115050,4195,4195,4195,4195,0
|
|
20240417,160600,631115050,4195,4195,4195,4195,0
|
|
20240417,160500,631115050,4195,4195,4195,4195,0
|
|
20240417,160400,631115050,4195,4195,4195,4195,0
|
|
20240417,160300,631115050,4195,4195,4195,4195,0
|
|
20240417,160200,631115050,4195,4195,4195,4195,0
|
|
20240417,160100,631115050,4195,4195,4195,4195,0
|
|
20240417,160000,631115050,4195,4195,4195,4195,0
|
|
20240417,155900,631115050,4195,4195,4195,4195,0
|
|
20240417,155800,631115050,4195,4195,4195,4195,2562
|
|
20240417,155700,631115050,4195,4195,4195,4195,0
|
|
20240417,155600,631115050,4195,4195,4195,4195,0
|
|
20240417,155500,631115050,4195,4195,4195,4195,0
|
|
20240417,155400,631115050,4195,4195,4195,4195,0
|
|
20240417,155300,631115050,4195,4195,4195,4195,0
|
|
20240417,155200,631115050,4195,4195,4195,4195,0
|
|
20240417,155100,631115050,4195,4195,4195,4195,0
|
|
20240417,155000,631115050,4195,4195,4195,4195,0
|
|
20240417,154900,631115050,4195,4195,4195,4195,0
|
|
20240417,154800,631115050,4195,4195,4195,4195,0
|
|
20240417,154700,631115050,4195,4195,4195,4195,0
|
|
20240417,154600,631115050,4195,4195,4195,4195,0
|
|
20240417,154500,631115050,4195,4195,4195,4195,0
|
|
20240417,154400,631115050,4195,4195,4195,4195,0
|
|
20240417,154300,631115050,4195,4195,4195,4195,0
|
|
20240417,154200,631115050,4195,4195,4195,4195,0
|
|
20240417,154100,631115050,4195,4195,4195,4195,0
|
|
20240417,154000,631115050,4195,4195,4195,4195,0
|
|
20240417,153900,631115050,4195,4195,4195,4195,0
|
|
20240417,153800,631115050,4195,4195,4195,4195,0
|
|
20240417,153700,631115050,4195,4195,4195,4195,0
|
|
20240417,153600,631115050,4195,4195,4195,4195,0
|
|
20240417,153500,631115050,4195,4195,4195,4195,0
|
|
20240417,153400,631115050,4195,4195,4195,4195,0
|
|
20240417,153300,631115050,4195,4195,4195,4195,0
|
|
20240417,153200,631115050,4195,4195,4195,4195,0
|
|
20240417,153100,631115050,4195,4195,4195,4195,0
|
|
20240417,153000,631115050,4195,4195,4195,4195,2562
|
|
20240417,152900,620367460,4200,4200,4200,4200,0
|
|
20240417,152800,620367460,4200,4200,4200,4200,0
|
|
20240417,152700,620367460,4200,4200,4200,4200,0
|
|
20240417,152600,620367460,4200,4200,4200,4200,0
|
|
20240417,152500,620367460,4200,4200,4200,4200,0
|
|
20240417,152400,620367460,4200,4200,4200,4200,0
|
|
20240417,152300,620367460,4200,4200,4200,4200,0
|
|
20240417,152200,620367460,4200,4200,4200,4200,0
|
|
20240417,152100,620367460,4200,4200,4200,4200,0
|
|
20240417,152000,620367460,4200,4200,4200,4200,0
|
|
20240417,151900,620367460,4200,4200,4210,4200,597
|
|
20240417,151800,617854820,4200,4210,4210,4200,142
|
|
20240417,151700,617257980,4200,4200,4200,4200,79
|
|
20240417,151600,616926180,4210,4200,4210,4200,502
|
|
20240417,151500,614817760,4210,4210,4210,4210,1
|
|
20240417,151400,614813550,4195,4200,4200,4195,548
|
|
20240417,151300,612512600,4205,4200,4205,4200,43
|
|
20240417,151200,612331995,4205,4205,4205,4205,582
|
|
20240417,151100,609884685,4210,4205,4210,4205,27
|
|
20240417,151000,609771115,4205,4205,4205,4205,66
|
|
20240417,150900,609493585,4205,4205,4205,4205,34
|
|
20240417,150800,609350615,4205,4205,4205,4205,0
|
|
20240417,150700,609350615,4205,4205,4205,4205,35
|
|
20240417,150600,609203440,4210,4210,4210,4210,50
|
|
20240417,150500,608992940,4205,4205,4205,4205,100
|
|
20240417,150400,608572440,4205,4205,4205,4205,98
|
|
20240417,150300,608160350,4205,4205,4205,4205,0
|
|
20240417,150200,608160350,4205,4205,4205,4205,176
|
|
20240417,150100,607420270,4205,4205,4205,4205,21
|
|
20240417,150000,607331965,4205,4205,4205,4205,38
|
|
20240417,145900,607172175,4210,4210,4210,4210,6
|
|
20240417,145800,607146915,4205,4205,4205,4205,0
|
|
20240417,145700,607146915,4205,4205,4205,4205,289
|
|
20240417,145600,605931670,4205,4205,4205,4205,36
|
|
20240417,145500,605780290,4205,4205,4205,4205,132
|
|
20240417,145400,605225230,4205,4215,4215,4205,302
|
|
20240417,145300,603955265,4215,4215,4215,4215,0
|
|
20240417,145200,603955265,4215,4215,4215,4215,0
|
|
20240417,145100,603955265,4215,4215,4215,4215,0
|
|
20240417,145000,603955265,4215,4215,4215,4215,0
|
|
20240417,144900,603955265,4215,4220,4220,4215,270
|
|
20240417,144800,602816760,4225,4225,4225,4225,0
|
|
20240417,144700,602816760,4225,4225,4225,4225,0
|
|
20240417,144600,602816760,4225,4225,4225,4225,365
|
|
20240417,144500,601274635,4225,4225,4225,4225,0
|
|
20240417,144400,601274635,4225,4225,4225,4225,0
|
|
20240417,144300,601274635,4225,4225,4225,4225,0
|
|
20240417,144200,601274635,4225,4225,4225,4225,1
|
|
20240417,144100,601270410,4205,4205,4205,4205,0
|
|
20240417,144000,601270410,4205,4205,4205,4205,0
|
|
20240417,143900,601270410,4205,4205,4205,4205,0
|
|
20240417,143800,601270410,4205,4205,4205,4205,0
|
|
20240417,143700,601270410,4205,4205,4205,4205,0
|
|
20240417,143600,601270410,4205,4205,4205,4205,0
|
|
20240417,143500,601270410,4205,4205,4205,4205,0
|
|
20240417,143400,601270410,4205,4225,4225,4205,44
|
|
20240417,143300,601085010,4225,4225,4225,4225,0
|
|
20240417,143200,601085010,4225,4225,4225,4225,1
|
|
20240417,143100,601080785,4205,4205,4205,4205,0
|
|
20240417,143000,601080785,4205,4205,4205,4205,473
|
|
20240417,142900,599091820,4210,4210,4210,4210,438
|
|
20240417,142800,597247840,4215,4220,4220,4215,309
|
|
20240417,142700,595944620,4220,4220,4220,4220,0
|
|
20240417,142600,595944620,4220,4220,4220,4220,363
|
|
20240417,142500,594412760,4220,4220,4220,4220,0
|
|
20240417,142400,594412760,4220,4220,4220,4220,0
|
|
20240417,142300,594412760,4220,4220,4220,4220,0
|
|
20240417,142200,594412760,4220,4220,4220,4220,1
|
|
20240417,142100,594408540,4220,4220,4220,4220,0
|
|
20240417,142000,594408540,4220,4220,4220,4220,83
|
|
20240417,141900,594058280,4220,4220,4220,4220,0
|
|
20240417,141800,594058280,4220,4220,4220,4220,0
|
|
20240417,141700,594058280,4220,4220,4220,4220,0
|
|
20240417,141600,594058280,4220,4220,4220,4220,0
|
|
20240417,141500,594058280,4220,4220,4220,4220,0
|
|
20240417,141400,594058280,4220,4220,4220,4220,0
|
|
20240417,141300,594058280,4220,4220,4220,4220,41
|
|
20240417,141200,593885260,4220,4220,4220,4220,77
|
|
20240417,141100,593560320,4225,4225,4225,4225,4
|
|
20240417,141000,593543420,4220,4220,4220,4220,132
|
|
20240417,140900,592986380,4220,4220,4220,4220,1000
|
|
20240417,140800,588766380,4220,4220,4220,4220,153
|
|
20240417,140700,588120720,4220,4220,4220,4220,0
|
|
20240417,140600,588120720,4220,4220,4220,4220,0
|
|
20240417,140500,588120720,4220,4220,4220,4220,10
|
|
20240417,140400,588078520,4195,4195,4195,4195,4
|
|
20240417,140300,588061740,4195,4220,4220,4195,96
|
|
20240417,140200,587656645,4235,4235,4235,4235,0
|
|
20240417,140100,587656645,4235,4235,4235,4235,0
|
|
20240417,140000,587656645,4235,4210,4235,4200,1321
|
|
20240417,135900,582092060,4210,4220,4220,4210,300
|
|
20240417,135800,580826635,4230,4230,4230,4230,0
|
|
20240417,135700,580826635,4230,4230,4230,4230,100
|
|
20240417,135600,580403635,4225,4225,4225,4225,50
|
|
20240417,135500,580192385,4230,4225,4230,4225,858
|
|
20240417,135400,576566625,4220,4220,4220,4220,0
|
|
20240417,135300,576566625,4220,4220,4220,4220,970
|
|
20240417,135200,572473225,4210,4210,4210,4210,0
|
|
20240417,135100,572473225,4210,4210,4210,4210,0
|
|
20240417,135000,572473225,4210,4210,4210,4210,0
|
|
20240417,134900,572473225,4210,4210,4210,4210,0
|
|
20240417,134800,572473225,4210,4220,4220,4210,48
|
|
20240417,134700,572270675,4210,4210,4210,4210,100
|
|
20240417,134600,571849675,4210,4210,4210,4210,0
|
|
20240417,134500,571849675,4210,4210,4210,4210,0
|
|
20240417,134400,571849675,4210,4210,4210,4210,122
|
|
20240417,134300,571336055,4225,4225,4225,4225,0
|
|
20240417,134200,571336055,4225,4225,4225,4225,0
|
|
20240417,134100,571336055,4225,4225,4225,4225,0
|
|
20240417,134000,571336055,4225,4225,4225,4225,0
|
|
20240417,133900,571336055,4225,4225,4225,4225,0
|
|
20240417,133800,571336055,4225,4225,4225,4225,0
|
|
20240417,133700,571336055,4225,4225,4225,4225,0
|
|
20240417,133600,571336055,4225,4225,4225,4225,0
|
|
20240417,133500,571336055,4225,4225,4225,4225,0
|
|
20240417,133400,571336055,4225,4225,4225,4225,0
|
|
20240417,133300,571336055,4225,4225,4225,4225,0
|
|
20240417,133200,571336055,4225,4225,4225,4225,0
|
|
20240417,133100,571336055,4225,4195,4225,4195,50
|
|
20240417,133000,571126275,4225,4225,4225,4225,1
|
|
20240417,132900,571122050,4225,4225,4225,4225,0
|
|
20240417,132800,571122050,4225,4225,4225,4225,0
|
|
20240417,132700,571122050,4225,4225,4225,4225,0
|
|
20240417,132600,571122050,4225,4225,4225,4225,0
|
|
20240417,132500,571122050,4225,4215,4225,4195,1656
|
|
20240417,132400,564157325,4215,4215,4215,4215,0
|
|
20240417,132300,564157325,4215,4215,4215,4215,0
|
|
20240417,132200,564157325,4215,4215,4215,4215,0
|
|
20240417,132100,564157325,4215,4215,4215,4215,99
|
|
20240417,132000,563740040,4220,4220,4220,4220,0
|
|
20240417,131900,563740040,4220,4220,4220,4220,0
|
|
20240417,131800,563740040,4220,4220,4220,4220,1041
|
|
20240417,131700,559347020,4235,4235,4235,4235,0
|
|
20240417,131600,559347020,4235,4235,4235,4235,0
|
|
20240417,131500,559347020,4235,4235,4235,4235,0
|
|
20240417,131400,559347020,4235,4230,4235,4230,409
|
|
20240417,131300,557616785,4225,4225,4225,4225,938
|
|
20240417,131200,553653735,4225,4225,4225,4225,1250
|
|
20240417,131100,548372485,4210,4210,4210,4210,718
|
|
20240417,131000,545349705,4210,4215,4215,4210,55
|
|
20240417,130900,545118005,4220,4220,4220,4220,288
|
|
20240417,130800,543902645,4225,4220,4225,4220,826
|
|
20240417,130700,540416920,4225,4220,4225,4220,3442
|
|
20240417,130600,525879470,4210,4210,4210,4210,90
|
|
20240417,130500,525500570,4215,4215,4215,4215,114
|
|
20240417,130400,525020060,4220,4220,4220,4220,1077
|
|
20240417,130300,520475120,4220,4220,4220,4220,1197
|
|
20240417,130200,515423780,4230,4225,4230,4220,840
|
|
20240417,130100,511878760,4225,4225,4230,4225,27
|
|
20240417,130000,511764675,4220,4220,4220,4220,0
|
|
20240417,125900,511764675,4220,4220,4220,4220,75
|
|
20240417,125800,511448175,4220,4220,4220,4220,0
|
|
20240417,125700,511448175,4220,4220,4220,4220,1029
|
|
20240417,125600,507105795,4225,4225,4225,4225,35
|
|
20240417,125500,506957920,4225,4225,4225,4225,0
|
|
20240417,125400,506957920,4225,4225,4225,4225,0
|
|
20240417,125300,506957920,4225,4225,4225,4225,0
|
|
20240417,125200,506957920,4225,4225,4225,4225,118
|
|
20240417,125100,506459370,4220,4220,4220,4215,2218
|
|
20240417,125000,497099530,4220,4215,4220,4215,2000
|
|
20240417,124900,488659800,4210,4210,4220,4210,1001
|
|
20240417,124800,484436235,4205,4205,4205,4205,79
|
|
20240417,124700,484104040,4205,4205,4205,4205,23
|
|
20240417,124600,484007325,4205,4205,4205,4205,14
|
|
20240417,124500,483948455,4205,4205,4205,4205,0
|
|
20240417,124400,483948455,4205,4205,4205,4205,133
|
|
20240417,124300,483389190,4210,4205,4210,4205,10
|
|
20240417,124200,483347095,4210,4205,4210,4205,27
|
|
20240417,124100,483233440,4210,4210,4265,4200,1092
|
|
20240417,124000,478597625,4205,4240,4240,4205,974
|
|
20240417,123900,474496810,4265,4210,4265,4210,1071
|
|
20240417,123800,469945385,4210,4210,4210,4210,0
|
|
20240417,123700,469945385,4210,4230,4250,4210,710
|
|
20240417,123600,466941535,4240,4205,4265,4205,3735
|
|
20240417,123500,451055155,4200,4200,4200,4200,0
|
|
20240417,123400,451055155,4200,4200,4200,4200,94
|
|
20240417,123300,450660355,4200,4200,4200,4200,18
|
|
20240417,123200,450584755,4200,4190,4200,4190,1088
|
|
20240417,123100,446016695,4195,4195,4195,4195,0
|
|
20240417,123000,446016695,4195,4195,4195,4195,0
|
|
20240417,122900,446016695,4195,4195,4195,4195,18
|
|
20240417,122800,445941185,4195,4195,4195,4195,19
|
|
20240417,122700,445861480,4190,4190,4190,4190,0
|
|
20240417,122600,445861480,4190,4190,4190,4190,0
|
|
20240417,122500,445861480,4190,4195,4195,4190,100
|
|
20240417,122400,445442110,4195,4195,4195,4195,11
|
|
20240417,122300,445395965,4190,4190,4190,4190,0
|
|
20240417,122200,445395965,4190,4190,4190,4190,36
|
|
20240417,122100,445245125,4190,4185,4190,4185,41
|
|
20240417,122000,445073385,4185,4185,4185,4185,0
|
|
20240417,121900,445073385,4185,4190,4190,4185,184
|
|
20240417,121800,444303190,4185,4185,4185,4185,0
|
|
20240417,121700,444303190,4185,4180,4185,4180,12
|
|
20240417,121600,444252975,4180,4180,4180,4180,0
|
|
20240417,121500,444252975,4180,4180,4180,4180,0
|
|
20240417,121400,444252975,4180,4180,4180,4180,256
|
|
20240417,121300,443182895,4180,4180,4180,4180,30
|
|
20240417,121200,443057495,4180,4180,4180,4180,44
|
|
20240417,121100,442873575,4180,4180,4180,4180,0
|
|
20240417,121000,442873575,4180,4180,4180,4180,0
|
|
20240417,120900,442873575,4180,4180,4180,4180,0
|
|
20240417,120800,442873575,4180,4180,4180,4180,0
|
|
20240417,120700,442873575,4180,4180,4180,4180,0
|
|
20240417,120600,442873575,4180,4180,4180,4180,26
|
|
20240417,120500,442764895,4180,4180,4180,4180,7
|
|
20240417,120400,442735635,4180,4175,4180,4175,54
|
|
20240417,120300,442510050,4170,4175,4175,4170,180
|
|
20240417,120200,441758985,4180,4185,4185,4180,129
|
|
20240417,120100,441219515,4185,4185,4190,4185,12
|
|
20240417,120000,441169255,4190,4190,4190,4190,8
|
|
20240417,115900,441135735,4190,4190,4190,4190,1
|
|
20240417,115800,441131545,4195,4185,4195,4185,10
|
|
20240417,115700,441089605,4185,4185,4185,4185,0
|
|
20240417,115600,441089605,4185,4185,4185,4185,0
|
|
20240417,115500,441089605,4185,4190,4190,4185,216
|
|
20240417,115400,440185345,4195,4195,4195,4195,0
|
|
20240417,115300,440185345,4195,4195,4195,4195,11
|
|
20240417,115200,440139200,4195,4195,4195,4195,77
|
|
20240417,115100,439816185,4215,4215,4215,4215,0
|
|
20240417,115000,439816185,4215,4215,4215,4215,0
|
|
20240417,114900,439816185,4215,4185,4215,4185,526
|
|
20240417,114800,437599750,4185,4185,4185,4185,11
|
|
20240417,114700,437553715,4185,4185,4185,4185,433
|
|
20240417,114600,435741610,4185,4185,4185,4185,141
|
|
20240417,114500,435151525,4190,4190,4190,4190,64
|
|
20240417,114400,434883365,4205,4205,4205,4205,0
|
|
20240417,114300,434883365,4205,4205,4205,4205,11
|
|
20240417,114200,434837110,4190,4190,4190,4190,0
|
|
20240417,114100,434837110,4190,4190,4190,4190,0
|
|
20240417,114000,434837110,4190,4190,4190,4190,0
|
|
20240417,113900,434837110,4190,4190,4190,4190,87
|
|
20240417,113800,434472580,4195,4195,4195,4195,1
|
|
20240417,113700,434468385,4195,4195,4195,4195,0
|
|
20240417,113600,434468385,4195,4195,4195,4195,0
|
|
20240417,113500,434468385,4195,4195,4195,4195,0
|
|
20240417,113400,434468385,4195,4195,4195,4195,0
|
|
20240417,113300,434468385,4195,4200,4200,4195,128
|
|
20240417,113200,433931375,4200,4210,4210,4200,24
|
|
20240417,113100,433830345,4210,4210,4210,4210,1
|
|
20240417,113000,433826135,4210,4210,4210,4210,1500
|
|
20240417,112900,427511135,4215,4215,4215,4215,0
|
|
20240417,112800,427511135,4215,4215,4215,4215,2
|
|
20240417,112700,427502705,4180,4180,4180,4180,200
|
|
20240417,112600,426666705,4180,4190,4190,4180,400
|
|
20240417,112500,424993560,4180,4180,4180,4180,0
|
|
20240417,112400,424993560,4180,4180,4180,4180,0
|
|
20240417,112300,424993560,4180,4180,4180,4180,21
|
|
20240417,112200,424905780,4180,4195,4195,4180,1475
|
|
20240417,112100,418721970,4195,4195,4195,4195,3
|
|
20240417,112000,418709385,4195,4195,4195,4195,405
|
|
20240417,111900,417010410,4200,4200,4200,4200,0
|
|
20240417,111800,417010410,4200,4200,4200,4200,243
|
|
20240417,111700,415989810,4200,4200,4200,4200,0
|
|
20240417,111600,415989810,4200,4200,4200,4200,11
|
|
20240417,111500,415943610,4205,4205,4205,4205,214
|
|
20240417,111400,415043740,4205,4205,4205,4205,10
|
|
20240417,111300,415001690,4210,4215,4215,4210,239
|
|
20240417,111200,413995235,4220,4220,4220,4220,0
|
|
20240417,111100,413995235,4220,4220,4220,4220,0
|
|
20240417,111000,413995235,4220,4220,4220,4220,0
|
|
20240417,110900,413995235,4220,4220,4220,4220,0
|
|
20240417,110800,413995235,4220,4220,4220,4220,61
|
|
20240417,110700,413737815,4220,4220,4220,4220,1
|
|
20240417,110600,413733595,4220,4220,4220,4220,125
|
|
20240417,110500,413206095,4215,4215,4215,4215,0
|
|
20240417,110400,413206095,4215,4215,4215,4215,0
|
|
20240417,110300,413206095,4215,4215,4215,4215,4
|
|
20240417,110200,413189235,4215,4215,4215,4215,50
|
|
20240417,110100,412978485,4215,4215,4215,4215,0
|
|
20240417,110000,412978485,4215,4230,4230,4215,3211
|
|
20240417,105900,399440300,4230,4230,4230,4230,0
|
|
20240417,105800,399440300,4230,4230,4230,4230,0
|
|
20240417,105700,399440300,4230,4230,4230,4230,0
|
|
20240417,105600,399440300,4230,4230,4230,4230,150
|
|
20240417,105500,398805800,4230,4220,4230,4220,573
|
|
20240417,105400,396382185,4225,4225,4225,4225,10
|
|
20240417,105300,396339935,4225,4225,4225,4225,0
|
|
20240417,105200,396339935,4225,4225,4225,4225,0
|
|
20240417,105100,396339935,4225,4225,4225,4225,23
|
|
20240417,105000,396242760,4220,4215,4220,4210,98
|
|
20240417,104900,395829490,4215,4215,4215,4215,1
|
|
20240417,104800,395825275,4210,4210,4210,4210,13
|
|
20240417,104700,395770545,4210,4210,4210,4210,47
|
|
20240417,104600,395572675,4200,4215,4215,4200,500
|
|
20240417,104500,393470950,4215,4215,4215,4215,0
|
|
20240417,104400,393470950,4215,4220,4220,4215,282
|
|
20240417,104300,392282205,4215,4215,4215,4215,669
|
|
20240417,104200,389462370,4210,4210,4210,4210,2
|
|
20240417,104100,389453950,4215,4215,4215,4215,0
|
|
20240417,104000,389453950,4215,4220,4220,4215,119
|
|
20240417,103900,388952060,4225,4225,4225,4225,0
|
|
20240417,103800,388952060,4225,4225,4225,4225,58
|
|
20240417,103700,388707010,4225,4230,4230,4225,813
|
|
20240417,103600,385271970,4230,4235,4235,4230,782
|
|
20240417,103500,381963945,4230,4225,4230,4225,494
|
|
20240417,103400,379874335,4225,4230,4230,4225,1508
|
|
20240417,103300,373500460,4235,4235,4235,4235,0
|
|
20240417,103200,373500460,4235,4240,4240,4235,1021
|
|
20240417,103100,369174010,4245,4245,4245,4245,547
|
|
20240417,103000,366851995,4250,4255,4255,4250,185
|
|
20240417,102900,366065695,4255,4255,4255,4255,0
|
|
20240417,102800,366065695,4255,4255,4255,4255,178
|
|
20240417,102700,365308305,4255,4255,4255,4255,62
|
|
20240417,102600,365044495,4255,4250,4255,4250,541
|
|
20240417,102500,362745040,4255,4255,4255,4255,70
|
|
20240417,102400,362447190,4255,4255,4255,4255,59
|
|
20240417,102300,362196145,4250,4250,4250,4250,453
|
|
20240417,102200,360270895,4225,4215,4225,4215,784
|
|
20240417,102100,356965495,4220,4220,4220,4220,83
|
|
20240417,102000,356615235,4210,4210,4210,4210,0
|
|
20240417,101900,356615235,4210,4210,4210,4210,0
|
|
20240417,101800,356615235,4210,4215,4215,4210,451
|
|
20240417,101700,354715575,4215,4215,4215,4215,753
|
|
20240417,101600,351541680,4210,4210,4210,4210,0
|
|
20240417,101500,351541680,4210,4210,4210,4210,0
|
|
20240417,101400,351541680,4210,4220,4220,4210,438
|
|
20240417,101300,349695875,4225,4225,4225,4225,628
|
|
20240417,101200,347042575,4225,4230,4230,4225,24
|
|
20240417,101100,346941125,4225,4220,4225,4220,147
|
|
20240417,101000,346320075,4220,4225,4225,4220,379
|
|
20240417,100900,344720690,4230,4225,4230,4225,20
|
|
20240417,100800,344636155,4225,4225,4225,4225,542
|
|
20240417,100700,342346205,4225,4225,4225,4225,0
|
|
20240417,100600,342346205,4225,4235,4235,4225,2275
|
|
20240417,100500,332722160,4240,4245,4245,4240,671
|
|
20240417,100400,329877080,4245,4250,4255,4245,709
|
|
20240417,100300,326866475,4255,4250,4255,4250,425
|
|
20240417,100200,325060100,4250,4250,4250,4250,63
|
|
20240417,100100,324792350,4240,4245,4245,4235,2147
|
|
20240417,100000,315694470,4250,4250,4250,4245,1514
|
|
20240417,095900,309267505,4250,4250,4250,4250,0
|
|
20240417,095800,309267505,4250,4255,4255,4250,1607
|
|
20240417,095700,302433985,4265,4250,4265,4250,2711
|
|
20240417,095600,290898395,4255,4255,4255,4245,2111
|
|
20240417,095500,281926310,4255,4255,4255,4250,4033
|
|
20240417,095400,264767395,4250,4255,4260,4250,5939
|
|
20240417,095300,239502830,4250,4230,4250,4230,13096
|
|
20240417,095200,184010530,4230,4230,4230,4230,0
|
|
20240417,095100,184010530,4230,4230,4230,4230,1
|
|
20240417,095000,184006300,4225,4225,4225,4225,0
|
|
20240417,094900,184006300,4225,4225,4225,4225,0
|
|
20240417,094800,184006300,4225,4225,4225,4225,321
|
|
20240417,094700,182650075,4225,4225,4225,4225,575
|
|
20240417,094600,180220700,4225,4220,4225,4220,1483
|
|
20240417,094500,173956995,4210,4210,4210,4210,0
|
|
20240417,094400,173956995,4210,4210,4210,4210,0
|
|
20240417,094300,173956995,4210,4215,4215,4210,27
|
|
20240417,094200,173843305,4215,4215,4215,4215,500
|
|
20240417,094100,171735805,4215,4220,4220,4215,829
|
|
20240417,094000,168241190,4220,4220,4220,4220,5
|
|
20240417,093900,168220090,4220,4220,4220,4220,2
|
|
20240417,093800,168211650,4220,4220,4220,4220,400
|
|
20240417,093700,166523650,4215,4215,4215,4215,0
|
|
20240417,093600,166523650,4215,4215,4215,4215,0
|
|
20240417,093500,166523650,4215,4215,4215,4215,1
|
|
20240417,093400,166519435,4210,4215,4215,4210,740
|
|
20240417,093300,163400435,4215,4220,4220,4215,381
|
|
20240417,093200,161792790,4220,4220,4220,4220,463
|
|
20240417,093100,159838930,4225,4225,4225,4225,110
|
|
20240417,093000,159374180,4225,4225,4225,4225,134
|
|
20240417,092900,158808030,4225,4225,4225,4225,289
|
|
20240417,092800,157587005,4230,4230,4230,4225,5047
|
|
20240417,092700,136242915,4225,4210,4235,4210,5646
|
|
20240417,092600,112405580,4215,4200,4215,4200,3769
|
|
20240417,092500,96521415,4200,4200,4200,4200,584
|
|
20240417,092400,94068615,4200,4210,4210,4200,105
|
|
20240417,092300,93627545,4205,4210,4210,4205,932
|
|
20240417,092200,89706795,4210,4205,4210,4205,1176
|
|
20240417,092100,84758835,4205,4195,4205,4195,1762
|
|
20240417,092000,77353735,4190,4190,4195,4190,1033
|
|
20240417,091900,73021465,4190,4190,4190,4190,0
|
|
20240417,091800,73021465,4190,4190,4190,4190,600
|
|
20240417,091700,70507465,4185,4185,4185,4185,500
|
|
20240417,091600,68414965,4180,4175,4180,4175,272
|
|
20240417,091500,67279215,4155,4155,4155,4155,64
|
|
20240417,091400,67013295,4155,4155,4155,4155,1735
|
|
20240417,091300,59804370,4155,4175,4175,4155,4503
|
|
20240417,091200,41044780,4170,4170,4170,4170,304
|
|
20240417,091100,39777100,4170,4170,4175,4170,2306
|
|
20240417,091000,30159655,4160,4160,4160,4160,10
|
|
20240417,090900,30118055,4150,4150,4150,4150,9
|
|
20240417,090800,30080705,4150,4150,4150,4150,143
|
|
20240417,090700,29487255,4155,4155,4155,4155,167
|
|
20240417,090600,28793370,4155,4140,4155,4140,3159
|
|
20240417,090500,15710915,4135,4135,4135,4135,1498
|
|
20240417,090400,9516685,4140,4140,4145,4140,1126
|
|
20240417,090300,4851545,4145,4145,4145,4145,1
|
|
20240417,090200,4847400,4135,4135,4135,4135,39
|
|
20240417,090100,4686135,4135,4120,4135,4120,429
|
|
20240417,090000,2912250,4125,4125,4125,4125,706
|