619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,191600,390051440,4130,4130,4130,4130,5486
|
|
20240417,191500,390051440,4130,4130,4130,4130,0
|
|
20240417,191400,390051440,4130,4130,4130,4130,0
|
|
20240417,191300,390051440,4130,4130,4130,4130,0
|
|
20240417,191200,390051440,4130,4130,4130,4130,0
|
|
20240417,191100,390051440,4130,4130,4130,4130,0
|
|
20240417,191000,390051440,4130,4130,4130,4130,0
|
|
20240417,190900,390051440,4130,4130,4130,4130,0
|
|
20240417,190800,390051440,4130,4130,4130,4130,0
|
|
20240417,190700,390051440,4130,4130,4130,4130,0
|
|
20240417,190600,390051440,4130,4130,4130,4130,0
|
|
20240417,190500,390051440,4130,4130,4130,4130,0
|
|
20240417,190400,390051440,4130,4130,4130,4130,0
|
|
20240417,190300,390051440,4130,4130,4130,4130,0
|
|
20240417,190200,390051440,4130,4130,4130,4130,0
|
|
20240417,190100,390051440,4130,4130,4130,4130,0
|
|
20240417,190000,390051440,4130,4130,4130,4130,0
|
|
20240417,185900,390051440,4130,4130,4130,4130,0
|
|
20240417,185800,390051440,4130,4130,4130,4130,0
|
|
20240417,185700,390051440,4130,4130,4130,4130,0
|
|
20240417,185600,390051440,4130,4130,4130,4130,0
|
|
20240417,185500,390051440,4130,4130,4130,4130,0
|
|
20240417,185400,390051440,4130,4130,4130,4130,0
|
|
20240417,185300,390051440,4130,4130,4130,4130,0
|
|
20240417,185200,390051440,4130,4130,4130,4130,0
|
|
20240417,185100,390051440,4130,4130,4130,4130,0
|
|
20240417,185000,390051440,4130,4130,4130,4130,0
|
|
20240417,184900,390051440,4130,4130,4130,4130,0
|
|
20240417,184800,390051440,4130,4130,4130,4130,0
|
|
20240417,184700,390051440,4130,4130,4130,4130,0
|
|
20240417,184600,390051440,4130,4130,4130,4130,5486
|
|
20240417,184500,390051440,4130,4130,4130,4130,0
|
|
20240417,184400,390051440,4130,4130,4130,4130,0
|
|
20240417,184300,390051440,4130,4130,4130,4130,0
|
|
20240417,184200,390051440,4130,4130,4130,4130,0
|
|
20240417,184100,390051440,4130,4130,4130,4130,0
|
|
20240417,184000,390051440,4130,4130,4130,4130,0
|
|
20240417,183900,390051440,4130,4130,4130,4130,0
|
|
20240417,183800,390051440,4130,4130,4130,4130,0
|
|
20240417,183700,390051440,4130,4130,4130,4130,0
|
|
20240417,183600,390051440,4130,4130,4130,4130,0
|
|
20240417,183500,390051440,4130,4130,4130,4130,0
|
|
20240417,183400,390051440,4130,4130,4130,4130,0
|
|
20240417,183300,390051440,4130,4130,4130,4130,0
|
|
20240417,183200,390051440,4130,4130,4130,4130,0
|
|
20240417,183100,390051440,4130,4130,4130,4130,0
|
|
20240417,183000,390051440,4130,4130,4130,4130,0
|
|
20240417,182900,390051440,4130,4130,4130,4130,0
|
|
20240417,182800,390051440,4130,4130,4130,4130,0
|
|
20240417,182700,390051440,4130,4130,4130,4130,0
|
|
20240417,182600,390051440,4130,4130,4130,4130,0
|
|
20240417,182500,390051440,4130,4130,4130,4130,0
|
|
20240417,182400,390051440,4130,4130,4130,4130,0
|
|
20240417,182300,390051440,4130,4130,4130,4130,0
|
|
20240417,182200,390051440,4130,4130,4130,4130,0
|
|
20240417,182100,390051440,4130,4130,4130,4130,0
|
|
20240417,182000,390051440,4130,4130,4130,4130,0
|
|
20240417,181900,390051440,4130,4130,4130,4130,0
|
|
20240417,181800,390051440,4130,4130,4130,4130,0
|
|
20240417,181700,390051440,4130,4130,4130,4130,0
|
|
20240417,181600,390051440,4130,4130,4130,4130,5486
|
|
20240417,181500,390051440,4130,4130,4130,4130,0
|
|
20240417,181400,390051440,4130,4130,4130,4130,0
|
|
20240417,181300,390051440,4130,4130,4130,4130,0
|
|
20240417,181200,390051440,4130,4130,4130,4130,0
|
|
20240417,181100,390051440,4130,4130,4130,4130,0
|
|
20240417,181000,390051440,4130,4130,4130,4130,0
|
|
20240417,180900,390051440,4130,4130,4130,4130,0
|
|
20240417,180800,390051440,4130,4130,4130,4130,0
|
|
20240417,180700,390051440,4130,4130,4130,4130,0
|
|
20240417,180600,390051440,4130,4130,4130,4130,0
|
|
20240417,180500,390051440,4130,4130,4130,4130,0
|
|
20240417,180400,390051440,4130,4130,4130,4130,0
|
|
20240417,180300,390051440,4130,4130,4130,4130,0
|
|
20240417,180200,390051440,4130,4130,4130,4130,0
|
|
20240417,180100,390051440,4130,4130,4130,4130,0
|
|
20240417,180000,390051440,4130,4130,4130,4130,0
|
|
20240417,175900,390051440,4130,4130,4130,4130,0
|
|
20240417,175800,390051440,4130,4130,4130,4130,0
|
|
20240417,175700,390051440,4130,4130,4130,4130,0
|
|
20240417,175600,390051440,4130,4130,4130,4130,0
|
|
20240417,175500,390051440,4130,4130,4130,4130,0
|
|
20240417,175400,390051440,4130,4130,4130,4130,0
|
|
20240417,175300,390051440,4130,4130,4130,4130,0
|
|
20240417,175200,390051440,4130,4130,4130,4130,0
|
|
20240417,175100,390051440,4130,4130,4130,4130,0
|
|
20240417,175000,390051440,4130,4130,4130,4130,0
|
|
20240417,174900,390051440,4130,4130,4130,4130,0
|
|
20240417,174800,390051440,4130,4130,4130,4130,0
|
|
20240417,174700,390051440,4130,4130,4130,4130,0
|
|
20240417,174600,390051440,4130,4130,4130,4130,5486
|
|
20240417,174500,390051440,4130,4130,4130,4130,0
|
|
20240417,174400,390051440,4130,4130,4130,4130,0
|
|
20240417,174300,390051440,4130,4130,4130,4130,0
|
|
20240417,174200,390051440,4130,4130,4130,4130,0
|
|
20240417,174100,390051440,4130,4130,4130,4130,0
|
|
20240417,174000,390051440,4130,4130,4130,4130,0
|
|
20240417,173900,390051440,4130,4130,4130,4130,0
|
|
20240417,173800,390051440,4130,4130,4130,4130,0
|
|
20240417,173700,390051440,4130,4130,4130,4130,0
|
|
20240417,173600,390051440,4130,4130,4130,4130,0
|
|
20240417,173500,390051440,4130,4130,4130,4130,0
|
|
20240417,173400,390051440,4130,4130,4130,4130,0
|
|
20240417,173300,390051440,4130,4130,4130,4130,0
|
|
20240417,173200,390051440,4130,4130,4130,4130,0
|
|
20240417,173100,390051440,4130,4130,4130,4130,0
|
|
20240417,173000,390051440,4130,4130,4130,4130,0
|
|
20240417,172900,390051440,4130,4130,4130,4130,0
|
|
20240417,172800,390051440,4130,4130,4130,4130,0
|
|
20240417,172700,390051440,4130,4130,4130,4130,0
|
|
20240417,172600,390051440,4130,4130,4130,4130,0
|
|
20240417,172500,390051440,4130,4130,4130,4130,0
|
|
20240417,172400,390051440,4130,4130,4130,4130,0
|
|
20240417,172300,390051440,4130,4130,4130,4130,0
|
|
20240417,172200,390051440,4130,4130,4130,4130,0
|
|
20240417,172100,390051440,4130,4130,4130,4130,0
|
|
20240417,172000,390051440,4130,4130,4130,4130,0
|
|
20240417,171900,390051440,4130,4130,4130,4130,0
|
|
20240417,171800,390051440,4130,4130,4130,4130,0
|
|
20240417,171700,390051440,4130,4130,4130,4130,0
|
|
20240417,171600,390051440,4130,4130,4130,4130,5486
|
|
20240417,171500,390051440,4130,4130,4130,4130,0
|
|
20240417,171400,390051440,4130,4130,4130,4130,0
|
|
20240417,171300,390051440,4130,4130,4130,4130,0
|
|
20240417,171200,390051440,4130,4130,4130,4130,0
|
|
20240417,171100,390051440,4130,4130,4130,4130,0
|
|
20240417,171000,390051440,4130,4130,4130,4130,0
|
|
20240417,170900,390051440,4130,4130,4130,4130,0
|
|
20240417,170800,390051440,4130,4130,4130,4130,0
|
|
20240417,170700,390051440,4130,4130,4130,4130,0
|
|
20240417,170600,390051440,4130,4130,4130,4130,0
|
|
20240417,170500,390051440,4130,4130,4130,4130,0
|
|
20240417,170400,390051440,4130,4130,4130,4130,0
|
|
20240417,170300,390051440,4130,4130,4130,4130,0
|
|
20240417,170200,390051440,4130,4130,4130,4130,0
|
|
20240417,170100,390051440,4130,4130,4130,4130,0
|
|
20240417,170000,390051440,4130,4130,4130,4130,0
|
|
20240417,165900,390051440,4130,4130,4130,4130,0
|
|
20240417,165800,390051440,4130,4130,4130,4130,0
|
|
20240417,165700,390051440,4130,4130,4130,4130,0
|
|
20240417,165600,390051440,4130,4130,4130,4130,0
|
|
20240417,165500,390051440,4130,4130,4130,4130,0
|
|
20240417,165400,390051440,4130,4130,4130,4130,0
|
|
20240417,165300,390051440,4130,4130,4130,4130,0
|
|
20240417,165200,390051440,4130,4130,4130,4130,0
|
|
20240417,165100,390051440,4130,4130,4130,4130,0
|
|
20240417,165000,390051440,4130,4130,4130,4130,0
|
|
20240417,164900,390051440,4130,4130,4130,4130,0
|
|
20240417,164800,390051440,4130,4130,4130,4130,0
|
|
20240417,164700,390051440,4130,4130,4130,4130,0
|
|
20240417,164600,390051440,4130,4130,4130,4130,5486
|
|
20240417,164500,390051440,4130,4130,4130,4130,0
|
|
20240417,164400,390051440,4130,4130,4130,4130,0
|
|
20240417,164300,390051440,4130,4130,4130,4130,0
|
|
20240417,164200,390051440,4130,4130,4130,4130,0
|
|
20240417,164100,390051440,4130,4130,4130,4130,0
|
|
20240417,164000,390051440,4130,4130,4130,4130,0
|
|
20240417,163900,390051440,4130,4130,4130,4130,0
|
|
20240417,163800,390051440,4130,4130,4130,4130,0
|
|
20240417,163700,390051440,4130,4130,4130,4130,0
|
|
20240417,163600,390051440,4130,4130,4130,4130,0
|
|
20240417,163500,390051440,4130,4130,4130,4130,0
|
|
20240417,163400,390051440,4130,4130,4130,4130,0
|
|
20240417,163300,390051440,4130,4130,4130,4130,0
|
|
20240417,163200,390051440,4130,4130,4130,4130,0
|
|
20240417,163100,390051440,4130,4130,4130,4130,0
|
|
20240417,163000,390051440,4130,4130,4130,4130,0
|
|
20240417,162900,390051440,4130,4130,4130,4130,0
|
|
20240417,162800,390051440,4130,4130,4130,4130,0
|
|
20240417,162700,390051440,4130,4130,4130,4130,0
|
|
20240417,162600,390051440,4130,4130,4130,4130,0
|
|
20240417,162500,390051440,4130,4130,4130,4130,0
|
|
20240417,162400,390051440,4130,4130,4130,4130,0
|
|
20240417,162300,390051440,4130,4130,4130,4130,0
|
|
20240417,162200,390051440,4130,4130,4130,4130,0
|
|
20240417,162100,390051440,4130,4130,4130,4130,0
|
|
20240417,162000,390051440,4130,4130,4130,4130,0
|
|
20240417,161900,390051440,4130,4130,4130,4130,0
|
|
20240417,161800,390051440,4130,4130,4130,4130,0
|
|
20240417,161700,390051440,4130,4130,4130,4130,0
|
|
20240417,161600,390051440,4130,4130,4130,4130,5486
|
|
20240417,161500,390051440,4130,4130,4130,4130,0
|
|
20240417,161400,390051440,4130,4130,4130,4130,0
|
|
20240417,161300,390051440,4130,4130,4130,4130,0
|
|
20240417,161200,390051440,4130,4130,4130,4130,0
|
|
20240417,161100,390051440,4130,4130,4130,4130,0
|
|
20240417,161000,390051440,4130,4130,4130,4130,0
|
|
20240417,160900,390051440,4130,4130,4130,4130,0
|
|
20240417,160800,390051440,4130,4130,4130,4130,0
|
|
20240417,160700,390051440,4130,4130,4130,4130,0
|
|
20240417,160600,390051440,4130,4130,4130,4130,0
|
|
20240417,160500,390051440,4130,4130,4130,4130,0
|
|
20240417,160400,390051440,4130,4130,4130,4130,0
|
|
20240417,160300,390051440,4130,4130,4130,4130,0
|
|
20240417,160200,390051440,4130,4130,4130,4130,0
|
|
20240417,160100,390051440,4130,4130,4130,4130,0
|
|
20240417,160000,390051440,4130,4130,4130,4130,0
|
|
20240417,155900,390051440,4130,4130,4130,4130,0
|
|
20240417,155800,390051440,4130,4130,4130,4130,0
|
|
20240417,155700,390051440,4130,4130,4130,4130,0
|
|
20240417,155600,390051440,4130,4130,4130,4130,0
|
|
20240417,155500,390051440,4130,4130,4130,4130,0
|
|
20240417,155400,390051440,4130,4130,4130,4130,0
|
|
20240417,155300,390051440,4130,4130,4130,4130,0
|
|
20240417,155200,390051440,4130,4130,4130,4130,0
|
|
20240417,155100,390051440,4130,4130,4130,4130,0
|
|
20240417,155000,390051440,4130,4130,4130,4130,0
|
|
20240417,154900,390051440,4130,4130,4130,4130,0
|
|
20240417,154800,390051440,4130,4130,4130,4130,0
|
|
20240417,154700,390051440,4130,4130,4130,4130,0
|
|
20240417,154600,390051440,4130,4130,4130,4130,5486
|
|
20240417,154500,390051440,4130,4130,4130,4130,0
|
|
20240417,154400,390051440,4130,4130,4130,4130,0
|
|
20240417,154300,390051440,4130,4130,4130,4130,0
|
|
20240417,154200,390051440,4130,4130,4130,4130,0
|
|
20240417,154100,390051440,4130,4130,4130,4130,0
|
|
20240417,154000,390051440,4130,4130,4130,4130,0
|
|
20240417,153900,390051440,4130,4130,4130,4130,0
|
|
20240417,153800,390051440,4130,4130,4130,4130,0
|
|
20240417,153700,390051440,4130,4130,4130,4130,0
|
|
20240417,153600,390051440,4130,4130,4130,4130,0
|
|
20240417,153500,390051440,4130,4130,4130,4130,0
|
|
20240417,153400,390051440,4130,4130,4130,4130,0
|
|
20240417,153300,390051440,4130,4130,4130,4130,0
|
|
20240417,153200,390051440,4130,4130,4130,4130,0
|
|
20240417,153100,390051440,4130,4130,4130,4130,0
|
|
20240417,153000,390051440,4130,4130,4130,4130,5486
|
|
20240417,152900,367394260,4120,4120,4120,4120,0
|
|
20240417,152800,367394260,4120,4120,4120,4120,0
|
|
20240417,152700,367394260,4120,4120,4120,4120,0
|
|
20240417,152600,367394260,4120,4120,4120,4120,0
|
|
20240417,152500,367394260,4120,4120,4120,4120,0
|
|
20240417,152400,367394260,4120,4120,4120,4120,0
|
|
20240417,152300,367394260,4120,4120,4120,4120,0
|
|
20240417,152200,367394260,4120,4120,4120,4120,0
|
|
20240417,152100,367394260,4120,4120,4120,4120,0
|
|
20240417,152000,367394260,4120,4120,4120,4120,0
|
|
20240417,151900,367394260,4120,4120,4130,4120,876
|
|
20240417,151800,363781660,4120,4110,4120,4110,116
|
|
20240417,151700,363304340,4100,4105,4105,4100,77
|
|
20240417,151600,362988550,4125,4110,4125,4110,205
|
|
20240417,151500,362145250,4125,4125,4125,4125,525
|
|
20240417,151400,359979625,4130,4115,4130,4115,707
|
|
20240417,151300,357064645,4120,4115,4120,4115,316
|
|
20240417,151200,355763550,4120,4120,4120,4115,221
|
|
20240417,151100,354853305,4120,4125,4125,4120,331
|
|
20240417,151000,353489580,4125,4115,4125,4115,232
|
|
20240417,150900,352533990,4125,4125,4130,4125,371
|
|
20240417,150800,351003610,4130,4125,4130,4115,586
|
|
20240417,150700,348587365,4115,4125,4125,4115,807
|
|
20240417,150600,345264080,4115,4130,4130,4115,1679
|
|
20240417,150500,338341520,4125,4130,4130,4125,308
|
|
20240417,150400,337070070,4130,4130,4130,4130,1
|
|
20240417,150300,337065940,4125,4130,4130,4125,53
|
|
20240417,150200,336847310,4125,4130,4130,4125,311
|
|
20240417,150100,335563250,4130,4125,4130,4125,79
|
|
20240417,150000,335237370,4130,4120,4130,4120,458
|
|
20240417,145900,333348395,4120,4115,4120,4115,149
|
|
20240417,145800,332734785,4115,4115,4115,4115,73
|
|
20240417,145700,332434390,4115,4115,4115,4115,250
|
|
20240417,145600,331405640,4115,4115,4115,4115,0
|
|
20240417,145500,331405640,4115,4120,4120,4115,653
|
|
20240417,145400,328718475,4100,4100,4100,4100,400
|
|
20240417,145300,327078475,4100,4125,4125,4100,355
|
|
20240417,145200,325619765,4100,4120,4125,4100,3232
|
|
20240417,145100,312364720,4125,4105,4125,4100,2915
|
|
20240417,145000,300393870,4105,4100,4105,4100,207
|
|
20240417,144900,299545165,4105,4105,4105,4105,33
|
|
20240417,144800,299409700,4080,4100,4100,4080,381
|
|
20240417,144700,297848660,4105,4105,4105,4100,177
|
|
20240417,144600,297122455,4105,4105,4105,4085,267
|
|
20240417,144500,296028195,4080,4090,4105,4080,1553
|
|
20240417,144400,289672825,4090,4085,4090,4085,489
|
|
20240417,144300,287675255,4090,4090,4090,4090,0
|
|
20240417,144200,287675255,4090,4090,4090,4090,1
|
|
20240417,144100,287671165,4090,4090,4090,4090,0
|
|
20240417,144000,287671165,4090,4090,4090,4090,0
|
|
20240417,143900,287671165,4090,4090,4090,4090,0
|
|
20240417,143800,287671165,4090,4090,4090,4090,12
|
|
20240417,143700,287622085,4080,4080,4080,4080,0
|
|
20240417,143600,287622085,4080,4080,4080,4080,2
|
|
20240417,143500,287613925,4085,4085,4085,4085,0
|
|
20240417,143400,287613925,4085,4085,4085,4085,578
|
|
20240417,143300,285252795,4090,4090,4090,4090,0
|
|
20240417,143200,285252795,4090,4090,4090,4090,0
|
|
20240417,143100,285252795,4090,4090,4090,4090,0
|
|
20240417,143000,285252795,4090,4090,4090,4090,4
|
|
20240417,142900,285236435,4090,4090,4090,4090,1
|
|
20240417,142800,285232345,4080,4080,4080,4080,0
|
|
20240417,142700,285232345,4080,4080,4080,4080,0
|
|
20240417,142600,285232345,4080,4080,4080,4080,0
|
|
20240417,142500,285232345,4080,4080,4080,4080,93
|
|
20240417,142400,284852905,4085,4090,4090,4085,10
|
|
20240417,142300,284812040,4085,4085,4085,4085,0
|
|
20240417,142200,284812040,4085,4085,4085,4085,0
|
|
20240417,142100,284812040,4085,4085,4085,4085,0
|
|
20240417,142000,284812040,4085,4085,4085,4085,180
|
|
20240417,141900,284076740,4090,4090,4090,4090,1
|
|
20240417,141800,284072650,4085,4085,4085,4085,0
|
|
20240417,141700,284072650,4085,4085,4085,4085,158
|
|
20240417,141600,283427220,4090,4090,4090,4090,0
|
|
20240417,141500,283427220,4090,4090,4090,4090,0
|
|
20240417,141400,283427220,4090,4090,4090,4090,0
|
|
20240417,141300,283427220,4090,4090,4090,4090,0
|
|
20240417,141200,283427220,4090,4090,4090,4090,2
|
|
20240417,141100,283419040,4090,4090,4090,4090,0
|
|
20240417,141000,283419040,4090,4075,4090,4075,960
|
|
20240417,140900,279498845,4075,4075,4075,4075,16
|
|
20240417,140800,279433645,4075,4075,4075,4075,0
|
|
20240417,140700,279433645,4075,4075,4075,4075,0
|
|
20240417,140600,279433645,4075,4075,4075,4075,0
|
|
20240417,140500,279433645,4075,4075,4075,4075,166
|
|
20240417,140400,278757195,4075,4075,4075,4075,0
|
|
20240417,140300,278757195,4075,4075,4075,4075,62
|
|
20240417,140200,278504545,4070,4070,4070,4070,132
|
|
20240417,140100,277967305,4075,4075,4075,4075,0
|
|
20240417,140000,277967305,4075,4090,4090,4075,50
|
|
20240417,135900,277763540,4090,4090,4090,4090,1
|
|
20240417,135800,277759450,4075,4075,4075,4075,248
|
|
20240417,135700,276748850,4075,4075,4075,4075,132
|
|
20240417,135600,276210950,4090,4090,4090,4090,0
|
|
20240417,135500,276210950,4090,4090,4090,4090,0
|
|
20240417,135400,276210950,4090,4090,4090,4090,0
|
|
20240417,135300,276210950,4090,4075,4090,4075,51
|
|
20240417,135200,276003110,4075,4075,4075,4075,1
|
|
20240417,135100,275999035,4075,4075,4075,4075,0
|
|
20240417,135000,275999035,4075,4080,4080,4075,194
|
|
20240417,134900,275207960,4075,4075,4075,4075,50
|
|
20240417,134800,275004210,4080,4075,4080,4075,353
|
|
20240417,134700,273564795,4080,4080,4080,4080,0
|
|
20240417,134600,273564795,4080,4080,4080,4080,0
|
|
20240417,134500,273564795,4080,4085,4085,4055,1128
|
|
20240417,134400,268989380,4080,4070,4080,4055,764
|
|
20240417,134300,265879915,4070,4100,4100,4070,391
|
|
20240417,134200,264280125,4100,4100,4100,4100,1
|
|
20240417,134100,264276025,4100,4100,4100,4100,0
|
|
20240417,134000,264276025,4100,4100,4100,4100,1
|
|
20240417,133900,264271925,4070,4095,4095,4070,478
|
|
20240417,133800,262315990,4100,4075,4100,4075,743
|
|
20240417,133700,259278850,4095,4095,4095,4095,0
|
|
20240417,133600,259278850,4095,4095,4095,4095,0
|
|
20240417,133500,259278850,4095,4095,4095,4095,1
|
|
20240417,133400,259274755,4060,4060,4060,4060,0
|
|
20240417,133300,259274755,4060,4100,4115,4050,2436
|
|
20240417,133200,249372600,4115,4115,4115,4115,208
|
|
20240417,133100,248516680,4115,4115,4115,4115,195
|
|
20240417,133000,247714255,4120,4120,4120,4120,1
|
|
20240417,132900,247710135,4120,4120,4120,4120,0
|
|
20240417,132800,247710135,4120,4120,4120,4120,0
|
|
20240417,132700,247710135,4120,4120,4120,4120,0
|
|
20240417,132600,247710135,4120,4110,4120,4110,113
|
|
20240417,132500,247245110,4110,4100,4110,4100,658
|
|
20240417,132400,244547115,4080,4080,4080,4080,0
|
|
20240417,132300,244547115,4080,4105,4105,4080,202
|
|
20240417,132200,243719255,4110,4105,4110,4080,311
|
|
20240417,132100,242443955,4110,4110,4110,4110,0
|
|
20240417,132000,242443955,4110,4110,4110,4110,1
|
|
20240417,131900,242439845,4080,4105,4105,4080,201
|
|
20240417,131800,241616165,4115,4115,4115,4115,0
|
|
20240417,131700,241616165,4115,4115,4115,4115,0
|
|
20240417,131600,241616165,4115,4115,4115,4115,4
|
|
20240417,131500,241599705,4115,4100,4115,4080,2704
|
|
20240417,131400,230523975,4120,4120,4120,4120,1
|
|
20240417,131300,230519855,4115,4115,4120,4115,451
|
|
20240417,131200,228663985,4120,4120,4120,4120,0
|
|
20240417,131100,228663985,4120,4120,4120,4120,0
|
|
20240417,131000,228663985,4120,4120,4120,4120,0
|
|
20240417,130900,228663985,4120,4120,4120,4120,0
|
|
20240417,130800,228663985,4120,4120,4120,4120,1
|
|
20240417,130700,228659865,4100,4115,4120,4100,87
|
|
20240417,130600,228302095,4115,4120,4120,4115,131
|
|
20240417,130500,227763010,4120,4120,4120,4120,57
|
|
20240417,130400,227528170,4120,4120,4120,4120,38
|
|
20240417,130300,227371610,4120,4120,4120,4120,0
|
|
20240417,130200,227371610,4120,4120,4120,4120,0
|
|
20240417,130100,227371610,4120,4120,4120,4120,0
|
|
20240417,130000,227371610,4120,4120,4120,4120,3
|
|
20240417,125900,227359250,4120,4120,4120,4120,0
|
|
20240417,125800,227359250,4120,4120,4120,4120,0
|
|
20240417,125700,227359250,4120,4120,4120,4120,0
|
|
20240417,125600,227359250,4120,4100,4120,4100,584
|
|
20240417,125500,224959470,4100,4100,4100,4100,0
|
|
20240417,125400,224959470,4100,4100,4100,4100,0
|
|
20240417,125300,224959470,4100,4100,4100,4100,0
|
|
20240417,125200,224959470,4100,4100,4100,4100,0
|
|
20240417,125100,224959470,4100,4100,4100,4100,2
|
|
20240417,125000,224951270,4110,4110,4110,4110,0
|
|
20240417,124900,224951270,4110,4110,4110,4110,0
|
|
20240417,124800,224951270,4110,4110,4110,4110,137
|
|
20240417,124700,224388200,4115,4115,4115,4115,0
|
|
20240417,124600,224388200,4115,4115,4115,4115,0
|
|
20240417,124500,224388200,4115,4115,4115,4115,0
|
|
20240417,124400,224388200,4115,4115,4115,4115,0
|
|
20240417,124300,224388200,4115,4115,4115,4115,0
|
|
20240417,124200,224388200,4115,4115,4115,4115,0
|
|
20240417,124100,224388200,4115,4115,4115,4115,0
|
|
20240417,124000,224388200,4115,4115,4115,4115,0
|
|
20240417,123900,224388200,4115,4115,4115,4115,0
|
|
20240417,123800,224388200,4115,4100,4115,4085,888
|
|
20240417,123700,220745755,4105,4105,4105,4105,0
|
|
20240417,123600,220745755,4105,4105,4105,4105,0
|
|
20240417,123500,220745755,4105,4120,4120,4105,16
|
|
20240417,123400,220679850,4125,4125,4125,4125,0
|
|
20240417,123300,220679850,4125,4125,4125,4125,0
|
|
20240417,123200,220679850,4125,4125,4125,4125,0
|
|
20240417,123100,220679850,4125,4125,4125,4125,0
|
|
20240417,123000,220679850,4125,4125,4125,4125,0
|
|
20240417,122900,220679850,4125,4125,4125,4125,0
|
|
20240417,122800,220679850,4125,4125,4125,4125,0
|
|
20240417,122700,220679850,4125,4125,4125,4125,0
|
|
20240417,122600,220679850,4125,4125,4125,4125,37
|
|
20240417,122500,220527225,4125,4125,4125,4125,0
|
|
20240417,122400,220527225,4125,4125,4125,4125,100
|
|
20240417,122300,220114725,4125,4125,4125,4125,100
|
|
20240417,122200,219702225,4125,4125,4125,4125,0
|
|
20240417,122100,219702225,4125,4125,4125,4125,0
|
|
20240417,122000,219702225,4125,4125,4125,4125,0
|
|
20240417,121900,219702225,4125,4105,4125,4105,28
|
|
20240417,121800,219587245,4125,4125,4125,4125,2
|
|
20240417,121700,219578995,4130,4105,4130,4105,11
|
|
20240417,121600,219533815,4125,4125,4125,4125,5
|
|
20240417,121500,219513190,4125,4125,4125,4125,0
|
|
20240417,121400,219513190,4125,4125,4125,4125,0
|
|
20240417,121300,219513190,4125,4125,4125,4125,1
|
|
20240417,121200,219509065,4125,4125,4125,4125,0
|
|
20240417,121100,219509065,4125,4125,4125,4125,0
|
|
20240417,121000,219509065,4125,4125,4125,4125,0
|
|
20240417,120900,219509065,4125,4125,4125,4125,259
|
|
20240417,120800,218440690,4125,4125,4125,4125,0
|
|
20240417,120700,218440690,4125,4125,4125,4125,200
|
|
20240417,120600,217615690,4125,4125,4125,4125,0
|
|
20240417,120500,217615690,4125,4125,4125,4125,0
|
|
20240417,120400,217615690,4125,4125,4125,4125,0
|
|
20240417,120300,217615690,4125,4125,4125,4125,0
|
|
20240417,120200,217615690,4125,4125,4125,4125,0
|
|
20240417,120100,217615690,4125,4125,4125,4125,0
|
|
20240417,120000,217615690,4125,4125,4125,4125,0
|
|
20240417,115900,217615690,4125,4125,4125,4125,0
|
|
20240417,115800,217615690,4125,4125,4125,4125,16
|
|
20240417,115700,217549690,4125,4125,4125,4125,0
|
|
20240417,115600,217549690,4125,4125,4125,4125,0
|
|
20240417,115500,217549690,4125,4105,4125,4105,133
|
|
20240417,115400,217001085,4125,4125,4125,4125,0
|
|
20240417,115300,217001085,4125,4125,4125,4125,46
|
|
20240417,115200,216811335,4125,4125,4125,4125,551
|
|
20240417,115100,214538460,4125,4125,4125,4125,0
|
|
20240417,115000,214538460,4125,4125,4125,4125,0
|
|
20240417,114900,214538460,4125,4125,4125,4125,94
|
|
20240417,114800,214150710,4125,4125,4125,4125,0
|
|
20240417,114700,214150710,4125,4125,4125,4125,0
|
|
20240417,114600,214150710,4125,4125,4125,4125,0
|
|
20240417,114500,214150710,4125,4125,4125,4125,0
|
|
20240417,114400,214150710,4125,4125,4125,4125,10
|
|
20240417,114300,214109460,4130,4130,4130,4130,0
|
|
20240417,114200,214109460,4130,4130,4130,4130,0
|
|
20240417,114100,214109460,4130,4130,4130,4130,165
|
|
20240417,114000,213428010,4105,4105,4105,4105,0
|
|
20240417,113900,213428010,4105,4105,4105,4105,0
|
|
20240417,113800,213428010,4105,4105,4105,4105,0
|
|
20240417,113700,213428010,4105,4105,4105,4105,67
|
|
20240417,113600,213152975,4130,4130,4130,4130,0
|
|
20240417,113500,213152975,4130,4130,4130,4130,0
|
|
20240417,113400,213152975,4130,4125,4130,4125,122
|
|
20240417,113300,212649380,4100,4100,4100,4100,58
|
|
20240417,113200,212411580,4130,4125,4130,4125,575
|
|
20240417,113100,210037830,4125,4125,4125,4125,164
|
|
20240417,113000,209361330,4130,4115,4130,4115,1547
|
|
20240417,112900,202990155,4100,4100,4100,4100,46
|
|
20240417,112800,202801555,4100,4120,4120,4100,554
|
|
20240417,112700,200527400,4120,4120,4120,4120,158
|
|
20240417,112600,199876440,4125,4125,4125,4125,3
|
|
20240417,112500,199864065,4125,4125,4125,4125,164
|
|
20240417,112400,199187565,4125,4125,4125,4125,0
|
|
20240417,112300,199187565,4125,4125,4125,4125,40
|
|
20240417,112200,199022565,4125,4125,4125,4125,6
|
|
20240417,112100,198997815,4125,4125,4125,4125,127
|
|
20240417,112000,198473940,4125,4125,4125,4125,290
|
|
20240417,111900,197277690,4125,4125,4125,4125,0
|
|
20240417,111800,197277690,4125,4125,4125,4125,152
|
|
20240417,111700,196650690,4125,4125,4125,4125,0
|
|
20240417,111600,196650690,4125,4125,4125,4125,0
|
|
20240417,111500,196650690,4125,4125,4125,4125,0
|
|
20240417,111400,196650690,4125,4130,4130,4125,1114
|
|
20240417,111300,192054775,4135,4135,4135,4135,0
|
|
20240417,111200,192054775,4135,4135,4135,4135,0
|
|
20240417,111100,192054775,4135,4135,4135,4135,0
|
|
20240417,111000,192054775,4135,4135,4135,4135,0
|
|
20240417,110900,192054775,4135,4135,4135,4135,1
|
|
20240417,110800,192050640,4130,4130,4130,4130,0
|
|
20240417,110700,192050640,4130,4135,4135,4130,109
|
|
20240417,110600,191600465,4130,4130,4130,4130,93
|
|
20240417,110500,191216375,4130,4130,4130,4130,7
|
|
20240417,110400,191187465,4135,4135,4135,4135,1
|
|
20240417,110300,191183330,4135,4135,4135,4135,0
|
|
20240417,110200,191183330,4135,4135,4135,4135,0
|
|
20240417,110100,191183330,4135,4135,4135,4135,0
|
|
20240417,110000,191183330,4135,4135,4135,4135,0
|
|
20240417,105900,191183330,4135,4135,4135,4135,10
|
|
20240417,105800,191141980,4135,4135,4135,4135,1
|
|
20240417,105700,191137845,4130,4130,4130,4130,0
|
|
20240417,105600,191137845,4130,4130,4130,4130,150
|
|
20240417,105500,190518345,4125,4125,4125,4125,1
|
|
20240417,105400,190514220,4130,4130,4130,4125,350
|
|
20240417,105300,189069725,4130,4130,4130,4130,0
|
|
20240417,105200,189069725,4130,4130,4130,4130,0
|
|
20240417,105100,189069725,4130,4130,4130,4130,0
|
|
20240417,105000,189069725,4130,4115,4130,4115,818
|
|
20240417,104900,185697635,4115,4115,4115,4115,6
|
|
20240417,104800,185672945,4115,4115,4115,4115,0
|
|
20240417,104700,185672945,4115,4110,4115,4110,197
|
|
20240417,104600,184863110,4105,4105,4105,4105,0
|
|
20240417,104500,184863110,4105,4105,4105,4105,21
|
|
20240417,104400,184776905,4100,4100,4100,4100,0
|
|
20240417,104300,184776905,4100,4100,4100,4100,0
|
|
20240417,104200,184776905,4100,4100,4100,4100,0
|
|
20240417,104100,184776905,4100,4100,4100,4100,0
|
|
20240417,104000,184776905,4100,4100,4100,4100,0
|
|
20240417,103900,184776905,4100,4100,4100,4100,593
|
|
20240417,103800,182345605,4115,4115,4115,4115,1
|
|
20240417,103700,182341490,4085,4085,4085,4085,0
|
|
20240417,103600,182341490,4085,4085,4085,4085,110
|
|
20240417,103500,181892140,4085,4085,4085,4085,0
|
|
20240417,103400,181892140,4085,4105,4105,4085,464
|
|
20240417,103300,179994250,4115,4115,4115,4115,10
|
|
20240417,103200,179953100,4120,4120,4120,4120,0
|
|
20240417,103100,179953100,4120,4120,4120,4120,0
|
|
20240417,103000,179953100,4120,4120,4120,4120,0
|
|
20240417,102900,179953100,4120,4120,4120,4120,0
|
|
20240417,102800,179953100,4120,4120,4120,4120,0
|
|
20240417,102700,179953100,4120,4120,4120,4120,2
|
|
20240417,102600,179944860,4120,4120,4120,4120,0
|
|
20240417,102500,179944860,4120,4120,4120,4120,34
|
|
20240417,102400,179804780,4120,4120,4120,4120,0
|
|
20240417,102300,179804780,4120,4120,4120,4120,0
|
|
20240417,102200,179804780,4120,4120,4120,4120,347
|
|
20240417,102100,178375140,4095,4090,4095,4090,4021
|
|
20240417,102000,161910030,4090,4090,4090,4090,34
|
|
20240417,101900,161770970,4090,4090,4090,4090,100
|
|
20240417,101800,161361970,4090,4090,4090,4085,27
|
|
20240417,101700,161251660,4090,4090,4090,4090,2
|
|
20240417,101600,161243480,4085,4085,4085,4085,0
|
|
20240417,101500,161243480,4085,4065,4085,4065,1609
|
|
20240417,101400,154684915,4065,4065,4065,4065,5
|
|
20240417,101300,154664590,4075,4070,4075,4070,101
|
|
20240417,101200,154253515,4080,4090,4090,4050,11019
|
|
20240417,101100,109519130,4120,4105,4120,4105,1408
|
|
20240417,101000,103737055,4105,4105,4105,4105,1
|
|
20240417,100900,103732950,4095,4100,4100,4095,28
|
|
20240417,100800,103618155,4105,4105,4105,4105,180
|
|
20240417,100700,102879255,4105,4080,4105,4080,98
|
|
20240417,100600,102479390,4105,4105,4105,4105,1
|
|
20240417,100500,102475285,4105,4105,4105,4105,2
|
|
20240417,100400,102467075,4070,4115,4120,4050,10494
|
|
20240417,100300,59749625,4125,4120,4125,4120,2
|
|
20240417,100200,59741380,4125,4120,4125,4120,32
|
|
20240417,100100,59609530,4125,4120,4125,4115,104
|
|
20240417,100000,59181335,4125,4125,4125,4125,0
|
|
20240417,095900,59181335,4125,4125,4125,4125,11
|
|
20240417,095800,59135960,4125,4125,4125,4125,3
|
|
20240417,095700,59123585,4125,4125,4125,4125,0
|
|
20240417,095600,59123585,4125,4125,4125,4125,0
|
|
20240417,095500,59123585,4125,4125,4125,4115,91
|
|
20240417,095400,58748640,4125,4125,4125,4125,0
|
|
20240417,095300,58748640,4125,4120,4125,4120,902
|
|
20240417,095200,55029260,4120,4120,4120,4120,0
|
|
20240417,095100,55029260,4120,4120,4120,4120,0
|
|
20240417,095000,55029260,4120,4120,4120,4120,30
|
|
20240417,094900,54905660,4120,4120,4120,4120,10
|
|
20240417,094800,54864460,4120,4115,4120,4115,26
|
|
20240417,094700,54757445,4130,4125,4130,4125,30
|
|
20240417,094600,54633690,4130,4130,4130,4130,2
|
|
20240417,094500,54625430,4130,4130,4130,4130,0
|
|
20240417,094400,54625430,4130,4115,4130,4115,104
|
|
20240417,094300,54197440,4130,4130,4130,4130,0
|
|
20240417,094200,54197440,4130,4130,4130,4130,1
|
|
20240417,094100,54193310,4120,4120,4120,4120,247
|
|
20240417,094000,53175670,4130,4125,4130,4125,225
|
|
20240417,093900,52247460,4130,4130,4130,4130,0
|
|
20240417,093800,52247460,4130,4130,4130,4130,1
|
|
20240417,093700,52243330,4125,4130,4130,4125,4
|
|
20240417,093600,52226820,4130,4130,4130,4130,3
|
|
20240417,093500,52214430,4130,4130,4130,4130,20
|
|
20240417,093400,52131830,4110,4115,4115,4110,343
|
|
20240417,093300,50722010,4125,4130,4130,4125,507
|
|
20240417,093200,48629100,4135,4130,4135,4130,2
|
|
20240417,093100,48620835,4135,4125,4135,4125,112
|
|
20240417,093000,48158815,4135,4120,4135,4120,209
|
|
20240417,092900,47296695,4125,4125,4125,4125,0
|
|
20240417,092800,47296695,4125,4125,4125,4125,0
|
|
20240417,092700,47296695,4125,4120,4125,4120,6
|
|
20240417,092600,47271950,4125,4125,4125,4125,1
|
|
20240417,092500,47267825,4120,4100,4120,4100,258
|
|
20240417,092400,46204905,4120,4120,4120,4120,0
|
|
20240417,092300,46204905,4120,4105,4120,4105,532
|
|
20240417,092200,44021030,4110,4115,4115,4110,401
|
|
20240417,092100,42372915,4120,4120,4120,4120,0
|
|
20240417,092000,42372915,4120,4115,4120,4115,2
|
|
20240417,091900,42364680,4120,4115,4120,4115,2
|
|
20240417,091800,42356445,4120,4120,4120,4120,1
|
|
20240417,091700,42352325,4105,4105,4105,4105,2
|
|
20240417,091600,42344115,4120,4120,4120,4120,212
|
|
20240417,091500,41470675,4120,4095,4120,4095,3
|
|
20240417,091400,41458365,4120,4125,4125,4095,125
|
|
20240417,091300,40945655,4125,4125,4125,4080,9021
|
|
20240417,091200,4032440,4105,4125,4125,4105,8
|
|
20240417,091100,3999575,4105,4105,4105,4105,0
|
|
20240417,091000,3999575,4105,4130,4130,4105,89
|
|
20240417,090900,3632110,4130,4135,4135,4130,21
|
|
20240417,090800,3545375,4130,4130,4130,4130,40
|
|
20240417,090700,3380175,4130,4130,4130,4100,5
|
|
20240417,090600,3359585,4100,4100,4100,4100,99
|
|
20240417,090500,2953685,4135,4135,4135,4135,100
|
|
20240417,090400,2540185,4100,4095,4100,4095,99
|
|
20240417,090300,2134770,4100,4090,4100,4090,244
|
|
20240417,090200,1134390,4145,4095,4150,4095,6
|
|
20240417,090100,1109565,4095,4095,4095,4095,97
|
|
20240417,090000,712350,4080,4070,4150,4070,175
|