622 lines
29 KiB
CSV
622 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240412,191900,409141540,5170,5170,5170,5170,3005
|
|
20240412,191800,409141540,5170,5170,5170,5170,0
|
|
20240412,191700,409141540,5170,5170,5170,5170,0
|
|
20240412,191600,409141540,5170,5170,5170,5170,0
|
|
20240412,191500,409141540,5170,5170,5170,5170,0
|
|
20240412,191400,409141540,5170,5170,5170,5170,0
|
|
20240412,191300,409141540,5170,5170,5170,5170,0
|
|
20240412,191200,409141540,5170,5170,5170,5170,0
|
|
20240412,191100,409141540,5170,5170,5170,5170,0
|
|
20240412,191000,409141540,5170,5170,5170,5170,0
|
|
20240412,190900,409141540,5170,5170,5170,5170,0
|
|
20240412,190800,409141540,5170,5170,5170,5170,0
|
|
20240412,190700,409141540,5170,5170,5170,5170,0
|
|
20240412,190600,409141540,5170,5170,5170,5170,0
|
|
20240412,190500,409141540,5170,5170,5170,5170,0
|
|
20240412,190400,409141540,5170,5170,5170,5170,0
|
|
20240412,190300,409141540,5170,5170,5170,5170,0
|
|
20240412,190200,409141540,5170,5170,5170,5170,0
|
|
20240412,190100,409141540,5170,5170,5170,5170,0
|
|
20240412,190000,409141540,5170,5170,5170,5170,0
|
|
20240412,185900,409141540,5170,5170,5170,5170,0
|
|
20240412,185800,409141540,5170,5170,5170,5170,0
|
|
20240412,185700,409141540,5170,5170,5170,5170,0
|
|
20240412,185600,409141540,5170,5170,5170,5170,0
|
|
20240412,185500,409141540,5170,5170,5170,5170,0
|
|
20240412,185400,409141540,5170,5170,5170,5170,0
|
|
20240412,185300,409141540,5170,5170,5170,5170,0
|
|
20240412,185200,409141540,5170,5170,5170,5170,0
|
|
20240412,185100,409141540,5170,5170,5170,5170,0
|
|
20240412,185000,409141540,5170,5170,5170,5170,0
|
|
20240412,184900,409141540,5170,5170,5170,5170,3005
|
|
20240412,184800,409141540,5170,5170,5170,5170,0
|
|
20240412,184700,409141540,5170,5170,5170,5170,0
|
|
20240412,184600,409141540,5170,5170,5170,5170,0
|
|
20240412,184500,409141540,5170,5170,5170,5170,0
|
|
20240412,184400,409141540,5170,5170,5170,5170,0
|
|
20240412,184300,409141540,5170,5170,5170,5170,0
|
|
20240412,184200,409141540,5170,5170,5170,5170,0
|
|
20240412,184100,409141540,5170,5170,5170,5170,0
|
|
20240412,184000,409141540,5170,5170,5170,5170,0
|
|
20240412,183900,409141540,5170,5170,5170,5170,0
|
|
20240412,183800,409141540,5170,5170,5170,5170,0
|
|
20240412,183700,409141540,5170,5170,5170,5170,0
|
|
20240412,183600,409141540,5170,5170,5170,5170,0
|
|
20240412,183500,409141540,5170,5170,5170,5170,0
|
|
20240412,183400,409141540,5170,5170,5170,5170,0
|
|
20240412,183300,409141540,5170,5170,5170,5170,0
|
|
20240412,183200,409141540,5170,5170,5170,5170,0
|
|
20240412,183100,409141540,5170,5170,5170,5170,0
|
|
20240412,183000,409141540,5170,5170,5170,5170,0
|
|
20240412,182900,409141540,5170,5170,5170,5170,0
|
|
20240412,182800,409141540,5170,5170,5170,5170,0
|
|
20240412,182700,409141540,5170,5170,5170,5170,0
|
|
20240412,182600,409141540,5170,5170,5170,5170,0
|
|
20240412,182500,409141540,5170,5170,5170,5170,0
|
|
20240412,182400,409141540,5170,5170,5170,5170,0
|
|
20240412,182300,409141540,5170,5170,5170,5170,0
|
|
20240412,182200,409141540,5170,5170,5170,5170,0
|
|
20240412,182100,409141540,5170,5170,5170,5170,0
|
|
20240412,182000,409141540,5170,5170,5170,5170,0
|
|
20240412,181900,409141540,5170,5170,5170,5170,3005
|
|
20240412,181800,409141540,5170,5170,5170,5170,0
|
|
20240412,181700,409141540,5170,5170,5170,5170,0
|
|
20240412,181600,409141540,5170,5170,5170,5170,0
|
|
20240412,181500,409141540,5170,5170,5170,5170,0
|
|
20240412,181400,409141540,5170,5170,5170,5170,0
|
|
20240412,181300,409141540,5170,5170,5170,5170,0
|
|
20240412,181200,409141540,5170,5170,5170,5170,0
|
|
20240412,181100,409141540,5170,5170,5170,5170,0
|
|
20240412,181000,409141540,5170,5170,5170,5170,0
|
|
20240412,180900,409141540,5170,5170,5170,5170,0
|
|
20240412,180800,409141540,5170,5170,5170,5170,0
|
|
20240412,180700,409141540,5170,5170,5170,5170,0
|
|
20240412,180600,409141540,5170,5170,5170,5170,0
|
|
20240412,180500,409141540,5170,5170,5170,5170,0
|
|
20240412,180400,409141540,5170,5170,5170,5170,0
|
|
20240412,180300,409141540,5170,5170,5170,5170,0
|
|
20240412,180200,409141540,5170,5170,5170,5170,0
|
|
20240412,180100,409141540,5170,5170,5170,5170,0
|
|
20240412,180000,409141540,5170,5170,5170,5170,0
|
|
20240412,175900,409141540,5170,5170,5170,5170,0
|
|
20240412,175800,409141540,5170,5170,5170,5170,0
|
|
20240412,175700,409141540,5170,5170,5170,5170,0
|
|
20240412,175600,409141540,5170,5170,5170,5170,0
|
|
20240412,175500,409141540,5170,5170,5170,5170,0
|
|
20240412,175400,409141540,5170,5170,5170,5170,0
|
|
20240412,175300,409141540,5170,5170,5170,5170,0
|
|
20240412,175200,409141540,5170,5170,5170,5170,0
|
|
20240412,175100,409141540,5170,5170,5170,5170,0
|
|
20240412,175000,409141540,5170,5170,5170,5170,0
|
|
20240412,174900,409141540,5170,5170,5170,5170,3005
|
|
20240412,174800,409141540,5170,5170,5170,5170,0
|
|
20240412,174700,409141540,5170,5170,5170,5170,0
|
|
20240412,174600,409141540,5170,5170,5170,5170,0
|
|
20240412,174500,409141540,5170,5170,5170,5170,0
|
|
20240412,174400,409141540,5170,5170,5170,5170,0
|
|
20240412,174300,409141540,5170,5170,5170,5170,0
|
|
20240412,174200,409141540,5170,5170,5170,5170,0
|
|
20240412,174100,409141540,5170,5170,5170,5170,0
|
|
20240412,174000,409141540,5170,5170,5170,5170,0
|
|
20240412,173900,409141540,5170,5170,5170,5170,0
|
|
20240412,173800,409141540,5170,5170,5170,5170,0
|
|
20240412,173700,409141540,5170,5170,5170,5170,0
|
|
20240412,173600,409141540,5170,5170,5170,5170,0
|
|
20240412,173500,409141540,5170,5170,5170,5170,0
|
|
20240412,173400,409141540,5170,5170,5170,5170,0
|
|
20240412,173300,409141540,5170,5170,5170,5170,0
|
|
20240412,173200,409141540,5170,5170,5170,5170,0
|
|
20240412,173100,409141540,5170,5170,5170,5170,0
|
|
20240412,173000,409141540,5170,5170,5170,5170,0
|
|
20240412,172900,409141540,5170,5170,5170,5170,0
|
|
20240412,172800,409141540,5170,5170,5170,5170,0
|
|
20240412,172700,409141540,5170,5170,5170,5170,0
|
|
20240412,172600,409141540,5170,5170,5170,5170,0
|
|
20240412,172500,409141540,5170,5170,5170,5170,0
|
|
20240412,172400,409141540,5170,5170,5170,5170,0
|
|
20240412,172300,409141540,5170,5170,5170,5170,0
|
|
20240412,172200,409141540,5170,5170,5170,5170,0
|
|
20240412,172100,409141540,5170,5170,5170,5170,0
|
|
20240412,172000,409141540,5170,5170,5170,5170,0
|
|
20240412,171900,409141540,5170,5170,5170,5170,3005
|
|
20240412,171800,409141540,5170,5170,5170,5170,0
|
|
20240412,171700,409141540,5170,5170,5170,5170,0
|
|
20240412,171600,409141540,5170,5170,5170,5170,0
|
|
20240412,171500,409141540,5170,5170,5170,5170,0
|
|
20240412,171400,409141540,5170,5170,5170,5170,0
|
|
20240412,171300,409141540,5170,5170,5170,5170,0
|
|
20240412,171200,409141540,5170,5170,5170,5170,0
|
|
20240412,171100,409141540,5170,5170,5170,5170,0
|
|
20240412,171000,409141540,5170,5170,5170,5170,0
|
|
20240412,170900,409141540,5170,5170,5170,5170,0
|
|
20240412,170800,409141540,5170,5170,5170,5170,0
|
|
20240412,170700,409141540,5170,5170,5170,5170,0
|
|
20240412,170600,409141540,5170,5170,5170,5170,0
|
|
20240412,170500,409141540,5170,5170,5170,5170,0
|
|
20240412,170400,409141540,5170,5170,5170,5170,0
|
|
20240412,170300,409141540,5170,5170,5170,5170,0
|
|
20240412,170200,409141540,5170,5170,5170,5170,0
|
|
20240412,170100,409141540,5170,5170,5170,5170,0
|
|
20240412,170000,409141540,5170,5170,5170,5170,0
|
|
20240412,165900,409141540,5170,5170,5170,5170,0
|
|
20240412,165800,409141540,5170,5170,5170,5170,0
|
|
20240412,165700,409141540,5170,5170,5170,5170,0
|
|
20240412,165600,409141540,5170,5170,5170,5170,0
|
|
20240412,165500,409141540,5170,5170,5170,5170,0
|
|
20240412,165400,409141540,5170,5170,5170,5170,0
|
|
20240412,165300,409141540,5170,5170,5170,5170,0
|
|
20240412,165200,409141540,5170,5170,5170,5170,0
|
|
20240412,165100,409141540,5170,5170,5170,5170,0
|
|
20240412,165000,409141540,5170,5170,5170,5170,0
|
|
20240412,164900,409141540,5170,5170,5170,5170,3005
|
|
20240412,164800,409141540,5170,5170,5170,5170,0
|
|
20240412,164700,409141540,5170,5170,5170,5170,0
|
|
20240412,164600,409141540,5170,5170,5170,5170,0
|
|
20240412,164500,409141540,5170,5170,5170,5170,0
|
|
20240412,164400,409141540,5170,5170,5170,5170,0
|
|
20240412,164300,409141540,5170,5170,5170,5170,0
|
|
20240412,164200,409141540,5170,5170,5170,5170,0
|
|
20240412,164100,409141540,5170,5170,5170,5170,0
|
|
20240412,164000,409141540,5170,5170,5170,5170,0
|
|
20240412,163900,409141540,5170,5170,5170,5170,0
|
|
20240412,163800,409141540,5170,5170,5170,5170,0
|
|
20240412,163700,409141540,5170,5170,5170,5170,0
|
|
20240412,163600,409141540,5170,5170,5170,5170,0
|
|
20240412,163500,409141540,5170,5170,5170,5170,0
|
|
20240412,163400,409141540,5170,5170,5170,5170,0
|
|
20240412,163300,409141540,5170,5170,5170,5170,0
|
|
20240412,163200,409141540,5170,5170,5170,5170,0
|
|
20240412,163100,409141540,5170,5170,5170,5170,0
|
|
20240412,163000,409141540,5170,5170,5170,5170,0
|
|
20240412,162900,409141540,5170,5170,5170,5170,0
|
|
20240412,162800,409141540,5170,5170,5170,5170,0
|
|
20240412,162700,409141540,5170,5170,5170,5170,0
|
|
20240412,162600,409141540,5170,5170,5170,5170,0
|
|
20240412,162500,409141540,5170,5170,5170,5170,0
|
|
20240412,162400,409141540,5170,5170,5170,5170,0
|
|
20240412,162300,409141540,5170,5170,5170,5170,0
|
|
20240412,162200,409141540,5170,5170,5170,5170,0
|
|
20240412,162100,409141540,5170,5170,5170,5170,0
|
|
20240412,162000,409141540,5170,5170,5170,5170,0
|
|
20240412,161900,409141540,5170,5170,5170,5170,3005
|
|
20240412,161800,409141540,5170,5170,5170,5170,0
|
|
20240412,161700,409141540,5170,5170,5170,5170,0
|
|
20240412,161600,409141540,5170,5170,5170,5170,0
|
|
20240412,161500,409141540,5170,5170,5170,5170,0
|
|
20240412,161400,409141540,5170,5170,5170,5170,0
|
|
20240412,161300,409141540,5170,5170,5170,5170,0
|
|
20240412,161200,409141540,5170,5170,5170,5170,0
|
|
20240412,161100,409141540,5170,5170,5170,5170,0
|
|
20240412,161000,409141540,5170,5170,5170,5170,0
|
|
20240412,160900,409141540,5170,5170,5170,5170,0
|
|
20240412,160800,409141540,5170,5170,5170,5170,0
|
|
20240412,160700,409141540,5170,5170,5170,5170,0
|
|
20240412,160600,409141540,5170,5170,5170,5170,0
|
|
20240412,160500,409141540,5170,5170,5170,5170,0
|
|
20240412,160400,409141540,5170,5170,5170,5170,0
|
|
20240412,160300,409141540,5170,5170,5170,5170,0
|
|
20240412,160200,409141540,5170,5170,5170,5170,0
|
|
20240412,160100,409141540,5170,5170,5170,5170,0
|
|
20240412,160000,409141540,5170,5170,5170,5170,0
|
|
20240412,155900,409141540,5170,5170,5170,5170,0
|
|
20240412,155800,409141540,5170,5170,5170,5170,0
|
|
20240412,155700,409141540,5170,5170,5170,5170,0
|
|
20240412,155600,409141540,5170,5170,5170,5170,0
|
|
20240412,155500,409141540,5170,5170,5170,5170,0
|
|
20240412,155400,409141540,5170,5170,5170,5170,0
|
|
20240412,155300,409141540,5170,5170,5170,5170,0
|
|
20240412,155200,409141540,5170,5170,5170,5170,0
|
|
20240412,155100,409141540,5170,5170,5170,5170,0
|
|
20240412,155000,409141540,5170,5170,5170,5170,0
|
|
20240412,154900,409141540,5170,5170,5170,5170,3005
|
|
20240412,154800,409141540,5170,5170,5170,5170,0
|
|
20240412,154700,409141540,5170,5170,5170,5170,0
|
|
20240412,154600,409141540,5170,5170,5170,5170,0
|
|
20240412,154500,409141540,5170,5170,5170,5170,0
|
|
20240412,154400,409141540,5170,5170,5170,5170,0
|
|
20240412,154300,409141540,5170,5170,5170,5170,0
|
|
20240412,154200,409141540,5170,5170,5170,5170,0
|
|
20240412,154100,409141540,5170,5170,5170,5170,0
|
|
20240412,154000,409141540,5170,5170,5170,5170,0
|
|
20240412,153900,409141540,5170,5170,5170,5170,0
|
|
20240412,153800,409141540,5170,5170,5170,5170,0
|
|
20240412,153700,409141540,5170,5170,5170,5170,0
|
|
20240412,153600,409141540,5170,5170,5170,5170,0
|
|
20240412,153500,409141540,5170,5170,5170,5170,0
|
|
20240412,153400,409141540,5170,5170,5170,5170,0
|
|
20240412,153300,409141540,5170,5170,5170,5170,0
|
|
20240412,153200,409141540,5170,5170,5170,5170,0
|
|
20240412,153100,409141540,5170,5170,5170,5170,0
|
|
20240412,153000,409141540,5170,5170,5170,5170,3005
|
|
20240412,152900,393605690,5180,5180,5180,5180,0
|
|
20240412,152800,393605690,5180,5180,5180,5180,0
|
|
20240412,152700,393605690,5180,5180,5180,5180,0
|
|
20240412,152600,393605690,5180,5180,5180,5180,0
|
|
20240412,152500,393605690,5180,5180,5180,5180,0
|
|
20240412,152400,393605690,5180,5180,5180,5180,0
|
|
20240412,152300,393605690,5180,5180,5180,5180,0
|
|
20240412,152200,393605690,5180,5180,5180,5180,0
|
|
20240412,152100,393605690,5180,5180,5180,5180,0
|
|
20240412,152000,393605690,5180,5180,5180,5180,0
|
|
20240412,151900,393605690,5180,5180,5180,5180,0
|
|
20240412,151800,393605690,5180,5180,5180,5180,0
|
|
20240412,151700,393605690,5180,5180,5180,5180,0
|
|
20240412,151600,393605690,5180,5180,5180,5180,200
|
|
20240412,151500,392569690,5180,5180,5180,5180,117
|
|
20240412,151400,391963630,5180,5180,5180,5180,0
|
|
20240412,151300,391963630,5180,5180,5180,5180,0
|
|
20240412,151200,391963630,5180,5180,5180,5180,0
|
|
20240412,151100,391963630,5180,5190,5190,5180,204
|
|
20240412,151000,390904960,5190,5190,5190,5190,0
|
|
20240412,150900,390904960,5190,5190,5190,5190,21
|
|
20240412,150800,390795970,5190,5190,5190,5190,2
|
|
20240412,150700,390785590,5190,5190,5190,5190,2
|
|
20240412,150600,390775210,5180,5180,5180,5180,0
|
|
20240412,150500,390775210,5180,5180,5180,5180,0
|
|
20240412,150400,390775210,5180,5180,5180,5180,628
|
|
20240412,150300,387522170,5180,5180,5180,5180,0
|
|
20240412,150200,387522170,5180,5180,5180,5180,0
|
|
20240412,150100,387522170,5180,5180,5180,5180,1
|
|
20240412,150000,387516990,5180,5180,5180,5180,140
|
|
20240412,145900,386791790,5170,5170,5170,5170,0
|
|
20240412,145800,386791790,5170,5170,5170,5170,0
|
|
20240412,145700,386791790,5170,5170,5170,5170,0
|
|
20240412,145600,386791790,5170,5170,5170,5170,200
|
|
20240412,145500,385757790,5170,5170,5170,5170,0
|
|
20240412,145400,385757790,5170,5170,5170,5170,210
|
|
20240412,145300,384672090,5170,5180,5180,5170,961
|
|
20240412,145200,379694120,5180,5180,5180,5180,0
|
|
20240412,145100,379694120,5180,5180,5180,5180,0
|
|
20240412,145000,379694120,5180,5180,5180,5180,0
|
|
20240412,144900,379694120,5180,5180,5180,5180,1200
|
|
20240412,144800,373478120,5190,5190,5190,5190,0
|
|
20240412,144700,373478120,5190,5190,5190,5190,2
|
|
20240412,144600,373467740,5190,5190,5190,5190,275
|
|
20240412,144500,372040490,5200,5200,5200,5200,0
|
|
20240412,144400,372040490,5200,5200,5200,5200,0
|
|
20240412,144300,372040490,5200,5200,5200,5200,1
|
|
20240412,144200,372035290,5190,5190,5190,5190,1
|
|
20240412,144100,372030100,5190,5190,5190,5190,0
|
|
20240412,144000,372030100,5190,5190,5190,5190,0
|
|
20240412,143900,372030100,5190,5190,5190,5190,0
|
|
20240412,143800,372030100,5190,5190,5190,5190,0
|
|
20240412,143700,372030100,5190,5190,5190,5190,0
|
|
20240412,143600,372030100,5190,5190,5190,5190,0
|
|
20240412,143500,372030100,5190,5190,5190,5190,0
|
|
20240412,143400,372030100,5190,5190,5190,5190,0
|
|
20240412,143300,372030100,5190,5190,5190,5190,1000
|
|
20240412,143200,366840100,5190,5190,5190,5190,0
|
|
20240412,143100,366840100,5190,5190,5190,5190,0
|
|
20240412,143000,366840100,5190,5190,5190,5190,0
|
|
20240412,142900,366840100,5190,5190,5190,5190,800
|
|
20240412,142800,362688100,5200,5200,5200,5200,0
|
|
20240412,142700,362688100,5200,5200,5200,5200,1
|
|
20240412,142600,362682900,5190,5190,5190,5190,0
|
|
20240412,142500,362682900,5190,5190,5190,5190,0
|
|
20240412,142400,362682900,5190,5190,5190,5190,0
|
|
20240412,142300,362682900,5190,5190,5190,5190,0
|
|
20240412,142200,362682900,5190,5190,5190,5190,0
|
|
20240412,142100,362682900,5190,5190,5190,5190,0
|
|
20240412,142000,362682900,5190,5190,5190,5190,0
|
|
20240412,141900,362682900,5190,5190,5190,5190,610
|
|
20240412,141800,359517000,5200,5200,5200,5200,0
|
|
20240412,141700,359517000,5200,5200,5200,5200,0
|
|
20240412,141600,359517000,5200,5200,5200,5200,0
|
|
20240412,141500,359517000,5200,5200,5200,5200,0
|
|
20240412,141400,359517000,5200,5200,5200,5200,0
|
|
20240412,141300,359517000,5200,5200,5200,5200,0
|
|
20240412,141200,359517000,5200,5200,5200,5200,0
|
|
20240412,141100,359517000,5200,5200,5200,5200,110
|
|
20240412,141000,358945000,5200,5200,5200,5200,500
|
|
20240412,140900,356345000,5200,5200,5200,5200,390
|
|
20240412,140800,354317000,5200,5200,5200,5200,0
|
|
20240412,140700,354317000,5200,5200,5200,5200,0
|
|
20240412,140600,354317000,5200,5200,5200,5200,0
|
|
20240412,140500,354317000,5200,5200,5200,5200,110
|
|
20240412,140400,353745000,5200,5200,5200,5200,0
|
|
20240412,140300,353745000,5200,5200,5200,5200,20
|
|
20240412,140200,353641000,5200,5200,5200,5200,50
|
|
20240412,140100,353381000,5200,5200,5200,5200,0
|
|
20240412,140000,353381000,5200,5200,5200,5200,0
|
|
20240412,135900,353381000,5200,5200,5200,5200,0
|
|
20240412,135800,353381000,5200,5200,5200,5200,0
|
|
20240412,135700,353381000,5200,5200,5200,5200,0
|
|
20240412,135600,353381000,5200,5200,5200,5200,200
|
|
20240412,135500,352341000,5200,5200,5200,5200,0
|
|
20240412,135400,352341000,5200,5200,5200,5200,0
|
|
20240412,135300,352341000,5200,5200,5200,5200,0
|
|
20240412,135200,352341000,5200,5200,5200,5200,0
|
|
20240412,135100,352341000,5200,5200,5200,5200,250
|
|
20240412,135000,351041000,5210,5210,5210,5210,0
|
|
20240412,134900,351041000,5210,5210,5210,5210,0
|
|
20240412,134800,351041000,5210,5210,5210,5210,0
|
|
20240412,134700,351041000,5210,5210,5210,5210,0
|
|
20240412,134600,351041000,5210,5210,5210,5210,0
|
|
20240412,134500,351041000,5210,5210,5210,5210,0
|
|
20240412,134400,351041000,5210,5210,5210,5210,0
|
|
20240412,134300,351041000,5210,5210,5210,5210,0
|
|
20240412,134200,351041000,5210,5210,5210,5210,100
|
|
20240412,134100,350520000,5210,5210,5210,5210,1
|
|
20240412,134000,350514790,5200,5200,5200,5200,6314
|
|
20240412,133900,317681990,5200,5200,5200,5200,1
|
|
20240412,133800,317676790,5200,5200,5200,5200,3
|
|
20240412,133700,317661190,5190,5200,5200,5190,1753
|
|
20240412,133600,308547590,5200,5200,5200,5200,0
|
|
20240412,133500,308547590,5200,5200,5200,5200,0
|
|
20240412,133400,308547590,5200,5200,5200,5200,0
|
|
20240412,133300,308547590,5200,5200,5200,5200,0
|
|
20240412,133200,308547590,5200,5200,5200,5200,1
|
|
20240412,133100,308542390,5190,5190,5190,5190,0
|
|
20240412,133000,308542390,5190,5190,5190,5190,1939
|
|
20240412,132900,298478980,5190,5190,5190,5190,1000
|
|
20240412,132800,293288980,5190,5190,5190,5190,0
|
|
20240412,132700,293288980,5190,5190,5190,5190,2
|
|
20240412,132600,293278600,5190,5190,5190,5190,0
|
|
20240412,132500,293278600,5190,5190,5190,5190,0
|
|
20240412,132400,293278600,5190,5190,5190,5190,101
|
|
20240412,132300,292754410,5190,5190,5190,5190,800
|
|
20240412,132200,288602410,5200,5190,5200,5190,1098
|
|
20240412,132100,282903780,5190,5190,5190,5190,0
|
|
20240412,132000,282903780,5190,5190,5190,5190,30
|
|
20240412,131900,282748080,5180,5180,5180,5180,0
|
|
20240412,131800,282748080,5180,5180,5180,5180,0
|
|
20240412,131700,282748080,5180,5180,5180,5180,30
|
|
20240412,131600,282592680,5180,5180,5180,5180,30
|
|
20240412,131500,282437280,5180,5180,5180,5180,0
|
|
20240412,131400,282437280,5180,5180,5180,5180,0
|
|
20240412,131300,282437280,5180,5180,5180,5180,0
|
|
20240412,131200,282437280,5180,5180,5180,5180,0
|
|
20240412,131100,282437280,5180,5180,5180,5180,0
|
|
20240412,131000,282437280,5180,5180,5180,5180,75
|
|
20240412,130900,282048780,5180,5180,5180,5180,0
|
|
20240412,130800,282048780,5180,5190,5190,5180,342
|
|
20240412,130700,280277210,5190,5190,5190,5190,0
|
|
20240412,130600,280277210,5190,5190,5190,5190,730
|
|
20240412,130500,276488510,5180,5180,5180,5180,0
|
|
20240412,130400,276488510,5180,5180,5180,5180,153
|
|
20240412,130300,275695970,5190,5190,5190,5190,0
|
|
20240412,130200,275695970,5190,5190,5190,5190,0
|
|
20240412,130100,275695970,5190,5190,5190,5190,0
|
|
20240412,130000,275695970,5190,5190,5190,5190,550
|
|
20240412,125900,272841470,5190,5190,5190,5190,0
|
|
20240412,125800,272841470,5190,5190,5190,5190,0
|
|
20240412,125700,272841470,5190,5190,5190,5190,20
|
|
20240412,125600,272737670,5190,5190,5190,5190,0
|
|
20240412,125500,272737670,5190,5190,5190,5190,0
|
|
20240412,125400,272737670,5190,5190,5190,5190,0
|
|
20240412,125300,272737670,5190,5190,5190,5190,1
|
|
20240412,125200,272732480,5180,5180,5180,5180,0
|
|
20240412,125100,272732480,5180,5180,5180,5180,0
|
|
20240412,125000,272732480,5180,5180,5180,5180,1000
|
|
20240412,124900,267552480,5180,5180,5180,5180,28
|
|
20240412,124800,267407440,5180,5180,5180,5180,0
|
|
20240412,124700,267407440,5180,5180,5180,5180,0
|
|
20240412,124600,267407440,5180,5180,5180,5180,0
|
|
20240412,124500,267407440,5180,5180,5180,5180,0
|
|
20240412,124400,267407440,5180,5180,5180,5180,0
|
|
20240412,124300,267407440,5180,5180,5180,5180,0
|
|
20240412,124200,267407440,5180,5180,5180,5180,0
|
|
20240412,124100,267407440,5180,5180,5180,5180,0
|
|
20240412,124000,267407440,5180,5180,5180,5180,89
|
|
20240412,123900,266946420,5180,5180,5180,5180,0
|
|
20240412,123800,266946420,5180,5180,5180,5180,0
|
|
20240412,123700,266946420,5180,5180,5180,5180,0
|
|
20240412,123600,266946420,5180,5180,5180,5180,0
|
|
20240412,123500,266946420,5180,5180,5180,5180,0
|
|
20240412,123400,266946420,5180,5180,5180,5180,0
|
|
20240412,123300,266946420,5180,5180,5180,5180,840
|
|
20240412,123200,262595220,5190,5190,5190,5190,10
|
|
20240412,123100,262543320,5190,5180,5190,5180,2
|
|
20240412,123000,262532950,5180,5180,5180,5180,0
|
|
20240412,122900,262532950,5180,5180,5180,5180,32
|
|
20240412,122800,262367190,5180,5180,5180,5180,0
|
|
20240412,122700,262367190,5180,5180,5180,5180,2
|
|
20240412,122600,262356830,5180,5180,5180,5180,18
|
|
20240412,122500,262263590,5180,5180,5180,5180,0
|
|
20240412,122400,262263590,5180,5180,5180,5180,0
|
|
20240412,122300,262263590,5180,5180,5180,5180,250
|
|
20240412,122200,260968590,5170,5170,5170,5170,0
|
|
20240412,122100,260968590,5170,5170,5170,5170,30
|
|
20240412,122000,260813490,5170,5170,5170,5170,0
|
|
20240412,121900,260813490,5170,5170,5170,5170,0
|
|
20240412,121800,260813490,5170,5170,5170,5170,0
|
|
20240412,121700,260813490,5170,5170,5170,5170,0
|
|
20240412,121600,260813490,5170,5170,5170,5170,0
|
|
20240412,121500,260813490,5170,5170,5170,5170,0
|
|
20240412,121400,260813490,5170,5170,5170,5170,0
|
|
20240412,121300,260813490,5170,5170,5170,5170,0
|
|
20240412,121200,260813490,5170,5170,5170,5170,0
|
|
20240412,121100,260813490,5170,5170,5170,5170,0
|
|
20240412,121000,260813490,5170,5170,5170,5170,20
|
|
20240412,120900,260710090,5170,5170,5170,5170,0
|
|
20240412,120800,260710090,5170,5170,5170,5170,530
|
|
20240412,120700,257969990,5170,5170,5170,5170,0
|
|
20240412,120600,257969990,5170,5170,5170,5170,0
|
|
20240412,120500,257969990,5170,5170,5170,5170,0
|
|
20240412,120400,257969990,5170,5170,5170,5170,500
|
|
20240412,120300,255384990,5180,5180,5180,5180,0
|
|
20240412,120200,255384990,5180,5180,5180,5180,0
|
|
20240412,120100,255384990,5180,5180,5180,5180,0
|
|
20240412,120000,255384990,5180,5180,5180,5180,0
|
|
20240412,115900,255384990,5180,5180,5180,5180,0
|
|
20240412,115800,255384990,5180,5180,5180,5180,0
|
|
20240412,115700,255384990,5180,5180,5180,5180,162
|
|
20240412,115600,254545830,5180,5180,5180,5180,0
|
|
20240412,115500,254545830,5180,5180,5180,5180,1
|
|
20240412,115400,254540650,5180,5180,5180,5180,0
|
|
20240412,115300,254540650,5180,5180,5180,5180,0
|
|
20240412,115200,254540650,5180,5180,5180,5180,0
|
|
20240412,115100,254540650,5180,5180,5180,5180,50
|
|
20240412,115000,254281650,5190,5190,5190,5190,0
|
|
20240412,114900,254281650,5190,5190,5190,5190,0
|
|
20240412,114800,254281650,5190,5190,5190,5190,0
|
|
20240412,114700,254281650,5190,5190,5190,5190,0
|
|
20240412,114600,254281650,5190,5190,5190,5190,0
|
|
20240412,114500,254281650,5190,5190,5190,5190,0
|
|
20240412,114400,254281650,5190,5190,5190,5190,0
|
|
20240412,114300,254281650,5190,5190,5190,5190,10
|
|
20240412,114200,254229750,5180,5180,5180,5180,0
|
|
20240412,114100,254229750,5180,5180,5180,5180,1
|
|
20240412,114000,254224570,5180,5180,5180,5180,0
|
|
20240412,113900,254224570,5180,5180,5180,5180,0
|
|
20240412,113800,254224570,5180,5180,5180,5180,313
|
|
20240412,113700,252603230,5190,5190,5190,5190,0
|
|
20240412,113600,252603230,5190,5190,5190,5190,0
|
|
20240412,113500,252603230,5190,5190,5190,5190,0
|
|
20240412,113400,252603230,5190,5190,5190,5190,0
|
|
20240412,113300,252603230,5190,5190,5190,5190,1
|
|
20240412,113200,252598040,5180,5180,5180,5180,0
|
|
20240412,113100,252598040,5180,5180,5180,5180,0
|
|
20240412,113000,252598040,5180,5180,5180,5180,0
|
|
20240412,112900,252598040,5180,5180,5180,5180,0
|
|
20240412,112800,252598040,5180,5180,5180,5180,0
|
|
20240412,112700,252598040,5180,5180,5180,5180,0
|
|
20240412,112600,252598040,5180,5180,5180,5180,994
|
|
20240412,112500,247449120,5160,5160,5160,5160,0
|
|
20240412,112400,247449120,5160,5160,5160,5160,0
|
|
20240412,112300,247449120,5160,5160,5160,5160,0
|
|
20240412,112200,247449120,5160,5180,5180,5160,4453
|
|
20240412,112100,224444700,5180,5180,5180,5180,0
|
|
20240412,112000,224444700,5180,5180,5180,5180,0
|
|
20240412,111900,224444700,5180,5180,5180,5180,0
|
|
20240412,111800,224444700,5180,5180,5180,5180,40
|
|
20240412,111700,224237500,5180,5180,5180,5180,60
|
|
20240412,111600,223926700,5180,5180,5180,5180,60
|
|
20240412,111500,223615900,5170,5170,5170,5170,27
|
|
20240412,111400,223476310,5180,5180,5180,5180,29
|
|
20240412,111300,223326090,5180,5180,5180,5180,272
|
|
20240412,111200,221917130,5190,5190,5190,5190,0
|
|
20240412,111100,221917130,5190,5190,5190,5190,0
|
|
20240412,111000,221917130,5190,5190,5190,5190,0
|
|
20240412,110900,221917130,5190,5190,5190,5190,0
|
|
20240412,110800,221917130,5190,5180,5190,5180,2
|
|
20240412,110700,221906760,5170,5170,5170,5170,43
|
|
20240412,110600,221684450,5170,5170,5170,5170,0
|
|
20240412,110500,221684450,5170,5170,5170,5170,0
|
|
20240412,110400,221684450,5170,5180,5190,5170,149
|
|
20240412,110300,220912520,5180,5180,5180,5180,1
|
|
20240412,110200,220907340,5190,5190,5190,5190,0
|
|
20240412,110100,220907340,5190,5190,5190,5190,0
|
|
20240412,110000,220907340,5190,5190,5190,5190,42
|
|
20240412,105900,220689360,5180,5180,5180,5180,0
|
|
20240412,105800,220689360,5180,5180,5180,5180,0
|
|
20240412,105700,220689360,5180,5180,5180,5180,703
|
|
20240412,105600,217047820,5180,5180,5180,5180,299
|
|
20240412,105500,215499000,5190,5190,5190,5190,0
|
|
20240412,105400,215499000,5190,5190,5190,5190,0
|
|
20240412,105300,215499000,5190,5190,5190,5190,0
|
|
20240412,105200,215499000,5190,5190,5190,5190,0
|
|
20240412,105100,215499000,5190,5190,5190,5190,0
|
|
20240412,105000,215499000,5190,5190,5190,5190,5
|
|
20240412,104900,215473050,5200,5200,5200,5200,0
|
|
20240412,104800,215473050,5200,5200,5200,5200,0
|
|
20240412,104700,215473050,5200,5200,5200,5200,100
|
|
20240412,104600,214953050,5200,5200,5200,5200,1
|
|
20240412,104500,214947850,5180,5180,5180,5180,6
|
|
20240412,104400,214916770,5180,5180,5180,5180,218
|
|
20240412,104300,213787530,5200,5200,5200,5200,0
|
|
20240412,104200,213787530,5200,5200,5200,5200,0
|
|
20240412,104100,213787530,5200,5200,5200,5200,0
|
|
20240412,104000,213787530,5200,5200,5200,5200,0
|
|
20240412,103900,213787530,5200,5200,5200,5200,0
|
|
20240412,103800,213787530,5200,5200,5200,5200,0
|
|
20240412,103700,213787530,5200,5200,5200,5200,1
|
|
20240412,103600,213782330,5200,5200,5200,5200,0
|
|
20240412,103500,213782330,5200,5200,5200,5200,0
|
|
20240412,103400,213782330,5200,5200,5200,5200,0
|
|
20240412,103300,213782330,5200,5200,5200,5200,0
|
|
20240412,103200,213782330,5200,5200,5200,5200,1
|
|
20240412,103100,213777130,5180,5180,5180,5180,0
|
|
20240412,103000,213777130,5180,5180,5180,5180,150
|
|
20240412,102900,213000130,5180,5180,5180,5180,1
|
|
20240412,102800,212994950,5200,5200,5200,5200,138
|
|
20240412,102700,212277350,5200,5190,5200,5190,1862
|
|
20240412,102600,202596110,5190,5190,5190,5190,0
|
|
20240412,102500,202596110,5190,5190,5190,5190,0
|
|
20240412,102400,202596110,5190,5190,5190,5190,50
|
|
20240412,102300,202336610,5190,5190,5190,5190,20
|
|
20240412,102200,202232810,5190,5190,5190,5190,200
|
|
20240412,102100,201194810,5180,5180,5180,5180,0
|
|
20240412,102000,201194810,5180,5180,5180,5180,250
|
|
20240412,101900,199899810,5180,5180,5180,5180,1
|
|
20240412,101800,199894630,5180,5180,5180,5180,0
|
|
20240412,101700,199894630,5180,5180,5180,5180,7
|
|
20240412,101600,199858370,5180,5180,5180,5180,0
|
|
20240412,101500,199858370,5180,5180,5180,5180,0
|
|
20240412,101400,199858370,5180,5180,5180,5180,0
|
|
20240412,101300,199858370,5180,5180,5180,5180,350
|
|
20240412,101200,198045370,5170,5170,5170,5170,0
|
|
20240412,101100,198045370,5170,5170,5170,5170,100
|
|
20240412,101000,197528370,5170,5170,5170,5170,0
|
|
20240412,100900,197528370,5170,5180,5180,5170,150
|
|
20240412,100800,196752670,5170,5170,5170,5170,0
|
|
20240412,100700,196752670,5170,5170,5170,5170,540
|
|
20240412,100600,193960870,5190,5190,5190,5170,189
|
|
20240412,100500,192983570,5190,5190,5190,5190,11
|
|
20240412,100400,192926480,5170,5170,5170,5170,0
|
|
20240412,100300,192926480,5170,5170,5170,5170,1000
|
|
20240412,100200,187756480,5170,5170,5170,5170,107
|
|
20240412,100100,187203290,5170,5200,5200,5170,16
|
|
20240412,100000,187120270,5200,5200,5200,5200,0
|
|
20240412,095900,187120270,5200,5200,5200,5200,3
|
|
20240412,095800,187104670,5200,5200,5200,5200,0
|
|
20240412,095700,187104670,5200,5200,5200,5200,1
|
|
20240412,095600,187099470,5200,5200,5200,5200,2
|
|
20240412,095500,187089070,5200,5200,5200,5200,12
|
|
20240412,095400,187026670,5210,5210,5210,5210,0
|
|
20240412,095300,187026670,5210,5210,5210,5170,1032
|
|
20240412,095200,181683510,5200,5200,5200,5200,0
|
|
20240412,095100,181683510,5200,5190,5200,5190,473
|
|
20240412,095000,179227660,5200,5200,5200,5200,1
|
|
20240412,094900,179222460,5190,5190,5190,5190,0
|
|
20240412,094800,179222460,5190,5190,5190,5190,152
|
|
20240412,094700,178433580,5190,5190,5190,5190,10
|
|
20240412,094600,178381680,5190,5190,5190,5190,65
|
|
20240412,094500,178044330,5190,5190,5190,5190,5
|
|
20240412,094400,178018380,5200,5200,5200,5200,0
|
|
20240412,094300,178018380,5200,5200,5200,5200,1
|
|
20240412,094200,178013180,5200,5200,5200,5200,4214
|
|
20240412,094100,156100380,5190,5190,5200,5190,7998
|
|
20240412,094000,114526030,5190,5190,5190,5190,0
|
|
20240412,093900,114526030,5190,5190,5190,5190,328
|
|
20240412,093800,112823710,5190,5180,5190,5180,57
|
|
20240412,093700,112528260,5160,5160,5160,5160,1000
|
|
20240412,093600,107368260,5160,5160,5160,5160,74
|
|
20240412,093500,106986420,5160,5160,5160,5160,0
|
|
20240412,093400,106986420,5160,5170,5170,5160,198
|
|
20240412,093300,105963800,5170,5170,5170,5170,500
|
|
20240412,093200,103378800,5170,5170,5170,5170,7
|
|
20240412,093100,103342610,5170,5170,5170,5170,0
|
|
20240412,093000,103342610,5170,5170,5170,5170,0
|
|
20240412,092900,103342610,5170,5170,5170,5170,60
|
|
20240412,092800,103032410,5160,5160,5160,5160,0
|
|
20240412,092700,103032410,5160,5170,5170,5160,954
|
|
20240412,092600,98109280,5170,5170,5170,5170,0
|
|
20240412,092500,98109280,5170,5170,5170,5170,0
|
|
20240412,092400,98109280,5170,5170,5170,5170,1
|
|
20240412,092300,98104110,5160,5160,5160,5160,0
|
|
20240412,092200,98104110,5160,5160,5160,5160,1
|
|
20240412,092100,98098950,5170,5180,5180,5170,198
|
|
20240412,092000,97075280,5180,5180,5180,5180,100
|
|
20240412,091900,96557280,5180,5170,5180,5170,4
|
|
20240412,091800,96536590,5160,5160,5160,5160,6
|
|
20240412,091700,96505630,5160,5160,5160,5160,1394
|
|
20240412,091600,89312590,5160,5160,5170,5160,2415
|
|
20240412,091500,76848190,5160,5160,5160,5160,165
|
|
20240412,091400,75996790,5160,5160,5160,5160,470
|
|
20240412,091300,73571590,5150,5160,5160,5150,385
|
|
20240412,091200,71585000,5150,5170,5170,5150,3700
|
|
20240412,091100,52499110,5170,5170,5170,5170,0
|
|
20240412,091000,52499110,5170,5170,5170,5170,318
|
|
20240412,090900,50855050,5170,5170,5170,5170,110
|
|
20240412,090800,50286350,5160,5160,5160,5150,1955
|
|
20240412,090700,40198700,5170,5170,5170,5170,240
|
|
20240412,090600,38957900,5170,5170,5170,5170,664
|
|
20240412,090500,35525020,5170,5170,5170,5170,270
|
|
20240412,090400,34129120,5170,5170,5170,5170,1500
|
|
20240412,090300,26374120,5170,5170,5170,5170,0
|
|
20240412,090200,26374120,5170,5180,5180,5160,5031
|
|
20240412,090100,384060,5190,5190,5190,5190,0
|
|
20240412,090000,384060,5190,5190,5190,5190,74
|