621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,191800,181818640,5090,5090,5090,5090,1615
|
|
20240417,191700,181818640,5090,5090,5090,5090,0
|
|
20240417,191600,181818640,5090,5090,5090,5090,0
|
|
20240417,191500,181818640,5090,5090,5090,5090,0
|
|
20240417,191400,181818640,5090,5090,5090,5090,0
|
|
20240417,191300,181818640,5090,5090,5090,5090,0
|
|
20240417,191200,181818640,5090,5090,5090,5090,0
|
|
20240417,191100,181818640,5090,5090,5090,5090,0
|
|
20240417,191000,181818640,5090,5090,5090,5090,0
|
|
20240417,190900,181818640,5090,5090,5090,5090,0
|
|
20240417,190800,181818640,5090,5090,5090,5090,0
|
|
20240417,190700,181818640,5090,5090,5090,5090,0
|
|
20240417,190600,181818640,5090,5090,5090,5090,0
|
|
20240417,190500,181818640,5090,5090,5090,5090,0
|
|
20240417,190400,181818640,5090,5090,5090,5090,0
|
|
20240417,190300,181818640,5090,5090,5090,5090,0
|
|
20240417,190200,181818640,5090,5090,5090,5090,0
|
|
20240417,190100,181818640,5090,5090,5090,5090,0
|
|
20240417,190000,181818640,5090,5090,5090,5090,0
|
|
20240417,185900,181818640,5090,5090,5090,5090,0
|
|
20240417,185800,181818640,5090,5090,5090,5090,0
|
|
20240417,185700,181818640,5090,5090,5090,5090,0
|
|
20240417,185600,181818640,5090,5090,5090,5090,0
|
|
20240417,185500,181818640,5090,5090,5090,5090,0
|
|
20240417,185400,181818640,5090,5090,5090,5090,0
|
|
20240417,185300,181818640,5090,5090,5090,5090,0
|
|
20240417,185200,181818640,5090,5090,5090,5090,0
|
|
20240417,185100,181818640,5090,5090,5090,5090,0
|
|
20240417,185000,181818640,5090,5090,5090,5090,0
|
|
20240417,184900,181818640,5090,5090,5090,5090,0
|
|
20240417,184800,181818640,5090,5090,5090,5090,1615
|
|
20240417,184700,181818640,5090,5090,5090,5090,0
|
|
20240417,184600,181818640,5090,5090,5090,5090,0
|
|
20240417,184500,181818640,5090,5090,5090,5090,0
|
|
20240417,184400,181818640,5090,5090,5090,5090,0
|
|
20240417,184300,181818640,5090,5090,5090,5090,0
|
|
20240417,184200,181818640,5090,5090,5090,5090,0
|
|
20240417,184100,181818640,5090,5090,5090,5090,0
|
|
20240417,184000,181818640,5090,5090,5090,5090,0
|
|
20240417,183900,181818640,5090,5090,5090,5090,0
|
|
20240417,183800,181818640,5090,5090,5090,5090,0
|
|
20240417,183700,181818640,5090,5090,5090,5090,0
|
|
20240417,183600,181818640,5090,5090,5090,5090,0
|
|
20240417,183500,181818640,5090,5090,5090,5090,0
|
|
20240417,183400,181818640,5090,5090,5090,5090,0
|
|
20240417,183300,181818640,5090,5090,5090,5090,0
|
|
20240417,183200,181818640,5090,5090,5090,5090,0
|
|
20240417,183100,181818640,5090,5090,5090,5090,0
|
|
20240417,183000,181818640,5090,5090,5090,5090,0
|
|
20240417,182900,181818640,5090,5090,5090,5090,0
|
|
20240417,182800,181818640,5090,5090,5090,5090,0
|
|
20240417,182700,181818640,5090,5090,5090,5090,0
|
|
20240417,182600,181818640,5090,5090,5090,5090,0
|
|
20240417,182500,181818640,5090,5090,5090,5090,0
|
|
20240417,182400,181818640,5090,5090,5090,5090,0
|
|
20240417,182300,181818640,5090,5090,5090,5090,0
|
|
20240417,182200,181818640,5090,5090,5090,5090,0
|
|
20240417,182100,181818640,5090,5090,5090,5090,0
|
|
20240417,182000,181818640,5090,5090,5090,5090,0
|
|
20240417,181900,181818640,5090,5090,5090,5090,0
|
|
20240417,181800,181818640,5090,5090,5090,5090,1615
|
|
20240417,181700,181818640,5090,5090,5090,5090,0
|
|
20240417,181600,181818640,5090,5090,5090,5090,0
|
|
20240417,181500,181818640,5090,5090,5090,5090,0
|
|
20240417,181400,181818640,5090,5090,5090,5090,0
|
|
20240417,181300,181818640,5090,5090,5090,5090,0
|
|
20240417,181200,181818640,5090,5090,5090,5090,0
|
|
20240417,181100,181818640,5090,5090,5090,5090,0
|
|
20240417,181000,181818640,5090,5090,5090,5090,0
|
|
20240417,180900,181818640,5090,5090,5090,5090,0
|
|
20240417,180800,181818640,5090,5090,5090,5090,0
|
|
20240417,180700,181818640,5090,5090,5090,5090,0
|
|
20240417,180600,181818640,5090,5090,5090,5090,0
|
|
20240417,180500,181818640,5090,5090,5090,5090,0
|
|
20240417,180400,181818640,5090,5090,5090,5090,0
|
|
20240417,180300,181818640,5090,5090,5090,5090,0
|
|
20240417,180200,181818640,5090,5090,5090,5090,0
|
|
20240417,180100,181818640,5090,5090,5090,5090,0
|
|
20240417,180000,181818640,5090,5090,5090,5090,0
|
|
20240417,175900,181818640,5090,5090,5090,5090,0
|
|
20240417,175800,181818640,5090,5090,5090,5090,0
|
|
20240417,175700,181818640,5090,5090,5090,5090,0
|
|
20240417,175600,181818640,5090,5090,5090,5090,0
|
|
20240417,175500,181818640,5090,5090,5090,5090,0
|
|
20240417,175400,181818640,5090,5090,5090,5090,0
|
|
20240417,175300,181818640,5090,5090,5090,5090,0
|
|
20240417,175200,181818640,5090,5090,5090,5090,0
|
|
20240417,175100,181818640,5090,5090,5090,5090,0
|
|
20240417,175000,181818640,5090,5090,5090,5090,0
|
|
20240417,174900,181818640,5090,5090,5090,5090,0
|
|
20240417,174800,181818640,5090,5090,5090,5090,1615
|
|
20240417,174700,181818640,5090,5090,5090,5090,0
|
|
20240417,174600,181818640,5090,5090,5090,5090,0
|
|
20240417,174500,181818640,5090,5090,5090,5090,0
|
|
20240417,174400,181818640,5090,5090,5090,5090,0
|
|
20240417,174300,181818640,5090,5090,5090,5090,0
|
|
20240417,174200,181818640,5090,5090,5090,5090,0
|
|
20240417,174100,181818640,5090,5090,5090,5090,0
|
|
20240417,174000,181818640,5090,5090,5090,5090,0
|
|
20240417,173900,181818640,5090,5090,5090,5090,0
|
|
20240417,173800,181818640,5090,5090,5090,5090,0
|
|
20240417,173700,181818640,5090,5090,5090,5090,0
|
|
20240417,173600,181818640,5090,5090,5090,5090,0
|
|
20240417,173500,181818640,5090,5090,5090,5090,0
|
|
20240417,173400,181818640,5090,5090,5090,5090,0
|
|
20240417,173300,181818640,5090,5090,5090,5090,0
|
|
20240417,173200,181818640,5090,5090,5090,5090,0
|
|
20240417,173100,181818640,5090,5090,5090,5090,0
|
|
20240417,173000,181818640,5090,5090,5090,5090,0
|
|
20240417,172900,181818640,5090,5090,5090,5090,0
|
|
20240417,172800,181818640,5090,5090,5090,5090,0
|
|
20240417,172700,181818640,5090,5090,5090,5090,0
|
|
20240417,172600,181818640,5090,5090,5090,5090,0
|
|
20240417,172500,181818640,5090,5090,5090,5090,0
|
|
20240417,172400,181818640,5090,5090,5090,5090,0
|
|
20240417,172300,181818640,5090,5090,5090,5090,0
|
|
20240417,172200,181818640,5090,5090,5090,5090,0
|
|
20240417,172100,181818640,5090,5090,5090,5090,0
|
|
20240417,172000,181818640,5090,5090,5090,5090,0
|
|
20240417,171900,181818640,5090,5090,5090,5090,0
|
|
20240417,171800,181818640,5090,5090,5090,5090,1615
|
|
20240417,171700,181818640,5090,5090,5090,5090,0
|
|
20240417,171600,181818640,5090,5090,5090,5090,0
|
|
20240417,171500,181818640,5090,5090,5090,5090,0
|
|
20240417,171400,181818640,5090,5090,5090,5090,0
|
|
20240417,171300,181818640,5090,5090,5090,5090,0
|
|
20240417,171200,181818640,5090,5090,5090,5090,0
|
|
20240417,171100,181818640,5090,5090,5090,5090,0
|
|
20240417,171000,181818640,5090,5090,5090,5090,0
|
|
20240417,170900,181818640,5090,5090,5090,5090,0
|
|
20240417,170800,181818640,5090,5090,5090,5090,0
|
|
20240417,170700,181818640,5090,5090,5090,5090,0
|
|
20240417,170600,181818640,5090,5090,5090,5090,0
|
|
20240417,170500,181818640,5090,5090,5090,5090,0
|
|
20240417,170400,181818640,5090,5090,5090,5090,0
|
|
20240417,170300,181818640,5090,5090,5090,5090,0
|
|
20240417,170200,181818640,5090,5090,5090,5090,0
|
|
20240417,170100,181818640,5090,5090,5090,5090,0
|
|
20240417,170000,181818640,5090,5090,5090,5090,0
|
|
20240417,165900,181818640,5090,5090,5090,5090,0
|
|
20240417,165800,181818640,5090,5090,5090,5090,0
|
|
20240417,165700,181818640,5090,5090,5090,5090,0
|
|
20240417,165600,181818640,5090,5090,5090,5090,0
|
|
20240417,165500,181818640,5090,5090,5090,5090,0
|
|
20240417,165400,181818640,5090,5090,5090,5090,0
|
|
20240417,165300,181818640,5090,5090,5090,5090,0
|
|
20240417,165200,181818640,5090,5090,5090,5090,0
|
|
20240417,165100,181818640,5090,5090,5090,5090,0
|
|
20240417,165000,181818640,5090,5090,5090,5090,0
|
|
20240417,164900,181818640,5090,5090,5090,5090,0
|
|
20240417,164800,181818640,5090,5090,5090,5090,1615
|
|
20240417,164700,181818640,5090,5090,5090,5090,0
|
|
20240417,164600,181818640,5090,5090,5090,5090,0
|
|
20240417,164500,181818640,5090,5090,5090,5090,0
|
|
20240417,164400,181818640,5090,5090,5090,5090,0
|
|
20240417,164300,181818640,5090,5090,5090,5090,0
|
|
20240417,164200,181818640,5090,5090,5090,5090,0
|
|
20240417,164100,181818640,5090,5090,5090,5090,0
|
|
20240417,164000,181818640,5090,5090,5090,5090,0
|
|
20240417,163900,181818640,5090,5090,5090,5090,0
|
|
20240417,163800,181818640,5090,5090,5090,5090,0
|
|
20240417,163700,181818640,5090,5090,5090,5090,0
|
|
20240417,163600,181818640,5090,5090,5090,5090,0
|
|
20240417,163500,181818640,5090,5090,5090,5090,0
|
|
20240417,163400,181818640,5090,5090,5090,5090,0
|
|
20240417,163300,181818640,5090,5090,5090,5090,0
|
|
20240417,163200,181818640,5090,5090,5090,5090,0
|
|
20240417,163100,181818640,5090,5090,5090,5090,0
|
|
20240417,163000,181818640,5090,5090,5090,5090,0
|
|
20240417,162900,181818640,5090,5090,5090,5090,0
|
|
20240417,162800,181818640,5090,5090,5090,5090,0
|
|
20240417,162700,181818640,5090,5090,5090,5090,0
|
|
20240417,162600,181818640,5090,5090,5090,5090,0
|
|
20240417,162500,181818640,5090,5090,5090,5090,0
|
|
20240417,162400,181818640,5090,5090,5090,5090,0
|
|
20240417,162300,181818640,5090,5090,5090,5090,0
|
|
20240417,162200,181818640,5090,5090,5090,5090,0
|
|
20240417,162100,181818640,5090,5090,5090,5090,0
|
|
20240417,162000,181818640,5090,5090,5090,5090,0
|
|
20240417,161900,181818640,5090,5090,5090,5090,0
|
|
20240417,161800,181818640,5090,5090,5090,5090,1615
|
|
20240417,161700,181818640,5090,5090,5090,5090,0
|
|
20240417,161600,181818640,5090,5090,5090,5090,0
|
|
20240417,161500,181818640,5090,5090,5090,5090,0
|
|
20240417,161400,181818640,5090,5090,5090,5090,0
|
|
20240417,161300,181818640,5090,5090,5090,5090,0
|
|
20240417,161200,181818640,5090,5090,5090,5090,0
|
|
20240417,161100,181818640,5090,5090,5090,5090,0
|
|
20240417,161000,181818640,5090,5090,5090,5090,0
|
|
20240417,160900,181818640,5090,5090,5090,5090,0
|
|
20240417,160800,181818640,5090,5090,5090,5090,0
|
|
20240417,160700,181818640,5090,5090,5090,5090,0
|
|
20240417,160600,181818640,5090,5090,5090,5090,0
|
|
20240417,160500,181818640,5090,5090,5090,5090,0
|
|
20240417,160400,181818640,5090,5090,5090,5090,0
|
|
20240417,160300,181818640,5090,5090,5090,5090,0
|
|
20240417,160200,181818640,5090,5090,5090,5090,0
|
|
20240417,160100,181818640,5090,5090,5090,5090,0
|
|
20240417,160000,181818640,5090,5090,5090,5090,0
|
|
20240417,155900,181818640,5090,5090,5090,5090,0
|
|
20240417,155800,181818640,5090,5090,5090,5090,0
|
|
20240417,155700,181818640,5090,5090,5090,5090,0
|
|
20240417,155600,181818640,5090,5090,5090,5090,0
|
|
20240417,155500,181818640,5090,5090,5090,5090,0
|
|
20240417,155400,181818640,5090,5090,5090,5090,0
|
|
20240417,155300,181818640,5090,5090,5090,5090,0
|
|
20240417,155200,181818640,5090,5090,5090,5090,0
|
|
20240417,155100,181818640,5090,5090,5090,5090,0
|
|
20240417,155000,181818640,5090,5090,5090,5090,0
|
|
20240417,154900,181818640,5090,5090,5090,5090,0
|
|
20240417,154800,181818640,5090,5090,5090,5090,1615
|
|
20240417,154700,181818640,5090,5090,5090,5090,0
|
|
20240417,154600,181818640,5090,5090,5090,5090,0
|
|
20240417,154500,181818640,5090,5090,5090,5090,0
|
|
20240417,154400,181818640,5090,5090,5090,5090,0
|
|
20240417,154300,181818640,5090,5090,5090,5090,0
|
|
20240417,154200,181818640,5090,5090,5090,5090,0
|
|
20240417,154100,181818640,5090,5090,5090,5090,0
|
|
20240417,154000,181818640,5090,5090,5090,5090,0
|
|
20240417,153900,181818640,5090,5090,5090,5090,0
|
|
20240417,153800,181818640,5090,5090,5090,5090,0
|
|
20240417,153700,181818640,5090,5090,5090,5090,0
|
|
20240417,153600,181818640,5090,5090,5090,5090,0
|
|
20240417,153500,181818640,5090,5090,5090,5090,0
|
|
20240417,153400,181818640,5090,5090,5090,5090,0
|
|
20240417,153300,181818640,5090,5090,5090,5090,0
|
|
20240417,153200,181818640,5090,5090,5090,5090,0
|
|
20240417,153100,181818640,5090,5090,5090,5090,0
|
|
20240417,153000,181818640,5090,5090,5090,5090,1615
|
|
20240417,152900,173598290,5100,5100,5100,5100,0
|
|
20240417,152800,173598290,5100,5100,5100,5100,0
|
|
20240417,152700,173598290,5100,5100,5100,5100,0
|
|
20240417,152600,173598290,5100,5100,5100,5100,0
|
|
20240417,152500,173598290,5100,5100,5100,5100,0
|
|
20240417,152400,173598290,5100,5100,5100,5100,0
|
|
20240417,152300,173598290,5100,5100,5100,5100,0
|
|
20240417,152200,173598290,5100,5100,5100,5100,0
|
|
20240417,152100,173598290,5100,5100,5100,5100,0
|
|
20240417,152000,173598290,5100,5100,5100,5100,0
|
|
20240417,151900,173598290,5100,5100,5110,5100,240
|
|
20240417,151800,172374270,5100,5110,5110,5100,1383
|
|
20240417,151700,165320270,5120,5120,5120,5120,1
|
|
20240417,151600,165315150,5120,5120,5120,5120,0
|
|
20240417,151500,165315150,5120,5120,5120,5120,0
|
|
20240417,151400,165315150,5120,5120,5120,5120,0
|
|
20240417,151300,165315150,5120,5120,5120,5120,10
|
|
20240417,151200,165263950,5110,5110,5110,5110,0
|
|
20240417,151100,165263950,5110,5110,5110,5110,1
|
|
20240417,151000,165258840,5110,5110,5110,5110,31
|
|
20240417,150900,165100430,5110,5110,5110,5110,51
|
|
20240417,150800,164839820,5110,5110,5110,5110,20
|
|
20240417,150700,164737620,5110,5110,5110,5110,0
|
|
20240417,150600,164737620,5110,5110,5110,5110,0
|
|
20240417,150500,164737620,5110,5110,5110,5110,5
|
|
20240417,150400,164712070,5110,5110,5110,5110,1
|
|
20240417,150300,164706960,5110,5110,5110,5110,892
|
|
20240417,150200,160148840,5110,5110,5110,5110,0
|
|
20240417,150100,160148840,5110,5110,5110,5110,26
|
|
20240417,150000,160015980,5110,5110,5110,5110,0
|
|
20240417,145900,160015980,5110,5110,5110,5110,0
|
|
20240417,145800,160015980,5110,5120,5120,5110,1723
|
|
20240417,145700,151205730,5120,5120,5120,5120,0
|
|
20240417,145600,151205730,5120,5120,5120,5120,0
|
|
20240417,145500,151205730,5120,5120,5120,5120,0
|
|
20240417,145400,151205730,5120,5120,5120,5120,0
|
|
20240417,145300,151205730,5120,5120,5120,5120,0
|
|
20240417,145200,151205730,5120,5120,5120,5120,0
|
|
20240417,145100,151205730,5120,5120,5120,5120,0
|
|
20240417,145000,151205730,5120,5120,5120,5120,0
|
|
20240417,144900,151205730,5120,5120,5120,5120,550
|
|
20240417,144800,148389730,5140,5140,5140,5140,0
|
|
20240417,144700,148389730,5140,5140,5140,5140,1
|
|
20240417,144600,148384590,5120,5120,5120,5120,0
|
|
20240417,144500,148384590,5120,5120,5120,5120,0
|
|
20240417,144400,148384590,5120,5120,5120,5120,0
|
|
20240417,144300,148384590,5120,5120,5120,5120,0
|
|
20240417,144200,148384590,5120,5120,5120,5120,0
|
|
20240417,144100,148384590,5120,5120,5120,5120,0
|
|
20240417,144000,148384590,5120,5120,5120,5120,391
|
|
20240417,143900,146382670,5130,5130,5130,5130,0
|
|
20240417,143800,146382670,5130,5130,5130,5130,0
|
|
20240417,143700,146382670,5130,5130,5130,5130,585
|
|
20240417,143600,143381620,5140,5140,5140,5140,15
|
|
20240417,143500,143304520,5140,5140,5140,5140,0
|
|
20240417,143400,143304520,5140,5140,5140,5140,0
|
|
20240417,143300,143304520,5140,5140,5140,5140,1
|
|
20240417,143200,143299380,5150,5150,5150,5150,0
|
|
20240417,143100,143299380,5150,5120,5150,5120,1500
|
|
20240417,143000,135606700,5120,5120,5120,5120,0
|
|
20240417,142900,135606700,5120,5120,5120,5120,0
|
|
20240417,142800,135606700,5120,5120,5120,5120,0
|
|
20240417,142700,135606700,5120,5120,5120,5120,0
|
|
20240417,142600,135606700,5120,5120,5120,5120,0
|
|
20240417,142500,135606700,5120,5120,5120,5120,0
|
|
20240417,142400,135606700,5120,5120,5120,5120,0
|
|
20240417,142300,135606700,5120,5120,5120,5120,0
|
|
20240417,142200,135606700,5120,5120,5120,5120,54
|
|
20240417,142100,135330220,5120,5120,5120,5120,0
|
|
20240417,142000,135330220,5120,5120,5120,5120,20
|
|
20240417,141900,135227820,5120,5120,5120,5120,0
|
|
20240417,141800,135227820,5120,5120,5120,5120,258
|
|
20240417,141700,133906860,5120,5120,5120,5120,0
|
|
20240417,141600,133906860,5120,5120,5120,5120,0
|
|
20240417,141500,133906860,5120,5120,5120,5120,0
|
|
20240417,141400,133906860,5120,5120,5120,5120,0
|
|
20240417,141300,133906860,5120,5120,5120,5120,0
|
|
20240417,141200,133906860,5120,5120,5120,5120,0
|
|
20240417,141100,133906860,5120,5120,5120,5120,1662
|
|
20240417,141000,125397420,5110,5110,5110,5110,0
|
|
20240417,140900,125397420,5110,5110,5110,5110,490
|
|
20240417,140800,122893520,5120,5120,5120,5120,359
|
|
20240417,140700,121055440,5120,5120,5120,5120,0
|
|
20240417,140600,121055440,5120,5120,5120,5120,0
|
|
20240417,140500,121055440,5120,5120,5120,5120,0
|
|
20240417,140400,121055440,5120,5120,5120,5120,0
|
|
20240417,140300,121055440,5120,5120,5120,5120,0
|
|
20240417,140200,121055440,5120,5120,5120,5120,4
|
|
20240417,140100,121034960,5120,5120,5120,5120,0
|
|
20240417,140000,121034960,5120,5120,5120,5120,0
|
|
20240417,135900,121034960,5120,5120,5120,5120,200
|
|
20240417,135800,120010960,5120,5120,5120,5120,0
|
|
20240417,135700,120010960,5120,5120,5120,5120,301
|
|
20240417,135600,118469840,5110,5110,5110,5110,0
|
|
20240417,135500,118469840,5110,5110,5110,5110,0
|
|
20240417,135400,118469840,5110,5110,5110,5110,0
|
|
20240417,135300,118469840,5110,5110,5110,5110,0
|
|
20240417,135200,118469840,5110,5110,5110,5110,0
|
|
20240417,135100,118469840,5110,5110,5110,5110,0
|
|
20240417,135000,118469840,5110,5110,5110,5110,500
|
|
20240417,134900,115914840,5120,5120,5120,5120,0
|
|
20240417,134800,115914840,5120,5120,5120,5120,57
|
|
20240417,134700,115623000,5120,5120,5120,5120,500
|
|
20240417,134600,113063000,5110,5110,5110,5110,0
|
|
20240417,134500,113063000,5110,5110,5110,5110,0
|
|
20240417,134400,113063000,5110,5110,5110,5110,0
|
|
20240417,134300,113063000,5110,5110,5110,5110,0
|
|
20240417,134200,113063000,5110,5120,5120,5110,490
|
|
20240417,134100,110557900,5120,5120,5120,5120,40
|
|
20240417,134000,110353100,5120,5120,5120,5120,617
|
|
20240417,133900,107194060,5120,5120,5120,5120,0
|
|
20240417,133800,107194060,5120,5120,5120,5120,54
|
|
20240417,133700,106917580,5120,5120,5120,5120,33
|
|
20240417,133600,106748620,5120,5120,5120,5120,44
|
|
20240417,133500,106523340,5120,5120,5120,5120,25
|
|
20240417,133400,106395340,5120,5120,5120,5120,212
|
|
20240417,133300,105309900,5120,5120,5120,5120,50
|
|
20240417,133200,105053900,5120,5120,5120,5120,571
|
|
20240417,133100,102130380,5120,5120,5120,5120,0
|
|
20240417,133000,102130380,5120,5120,5120,5120,109
|
|
20240417,132900,101572300,5110,5110,5110,5110,0
|
|
20240417,132800,101572300,5110,5110,5110,5110,0
|
|
20240417,132700,101572300,5110,5120,5120,5110,1043
|
|
20240417,132600,96242530,5120,5120,5120,5120,0
|
|
20240417,132500,96242530,5120,5120,5120,5120,0
|
|
20240417,132400,96242530,5120,5120,5120,5120,1
|
|
20240417,132300,96237410,5120,5120,5120,5120,0
|
|
20240417,132200,96237410,5120,5120,5120,5120,406
|
|
20240417,132100,94158690,5120,5120,5120,5120,150
|
|
20240417,132000,93390690,5120,5120,5120,5120,0
|
|
20240417,131900,93390690,5120,5120,5120,5120,0
|
|
20240417,131800,93390690,5120,5130,5130,5120,3196
|
|
20240417,131700,77027160,5120,5120,5120,5120,0
|
|
20240417,131600,77027160,5120,5120,5120,5120,0
|
|
20240417,131500,77027160,5120,5120,5120,5120,0
|
|
20240417,131400,77027160,5120,5120,5120,5120,0
|
|
20240417,131300,77027160,5120,5120,5120,5120,0
|
|
20240417,131200,77027160,5120,5120,5120,5120,0
|
|
20240417,131100,77027160,5120,5120,5120,5120,0
|
|
20240417,131000,77027160,5120,5120,5120,5120,0
|
|
20240417,130900,77027160,5120,5120,5120,5120,0
|
|
20240417,130800,77027160,5120,5120,5120,5120,31
|
|
20240417,130700,76868440,5120,5120,5120,5120,0
|
|
20240417,130600,76868440,5120,5120,5120,5120,0
|
|
20240417,130500,76868440,5120,5120,5120,5120,0
|
|
20240417,130400,76868440,5120,5120,5120,5120,10
|
|
20240417,130300,76817240,5140,5140,5140,5140,0
|
|
20240417,130200,76817240,5140,5140,5140,5140,1744
|
|
20240417,130100,67853080,5140,5140,5140,5140,0
|
|
20240417,130000,67853080,5140,5140,5140,5140,0
|
|
20240417,125900,67853080,5140,5140,5140,5140,0
|
|
20240417,125800,67853080,5140,5140,5140,5140,0
|
|
20240417,125700,67853080,5140,5140,5140,5140,0
|
|
20240417,125600,67853080,5140,5140,5140,5140,0
|
|
20240417,125500,67853080,5140,5140,5140,5140,6
|
|
20240417,125400,67822240,5130,5130,5130,5130,0
|
|
20240417,125300,67822240,5130,5130,5130,5130,0
|
|
20240417,125200,67822240,5130,5130,5130,5130,0
|
|
20240417,125100,67822240,5130,5130,5130,5130,0
|
|
20240417,125000,67822240,5130,5130,5130,5130,0
|
|
20240417,124900,67822240,5130,5130,5130,5130,0
|
|
20240417,124800,67822240,5130,5130,5130,5130,0
|
|
20240417,124700,67822240,5130,5130,5130,5130,0
|
|
20240417,124600,67822240,5130,5130,5130,5130,0
|
|
20240417,124500,67822240,5130,5130,5130,5130,0
|
|
20240417,124400,67822240,5130,5130,5130,5130,0
|
|
20240417,124300,67822240,5130,5130,5130,5130,0
|
|
20240417,124200,67822240,5130,5130,5130,5130,0
|
|
20240417,124100,67822240,5130,5130,5130,5130,0
|
|
20240417,124000,67822240,5130,5130,5130,5130,113
|
|
20240417,123900,67242550,5140,5140,5140,5140,0
|
|
20240417,123800,67242550,5140,5140,5140,5140,0
|
|
20240417,123700,67242550,5140,5140,5140,5140,0
|
|
20240417,123600,67242550,5140,5140,5140,5140,0
|
|
20240417,123500,67242550,5140,5140,5140,5140,149
|
|
20240417,123400,66476690,5120,5120,5120,5120,0
|
|
20240417,123300,66476690,5120,5120,5120,5120,100
|
|
20240417,123200,65964690,5140,5140,5140,5140,2
|
|
20240417,123100,65954410,5120,5130,5130,5120,100
|
|
20240417,123000,65442340,5120,5120,5120,5120,0
|
|
20240417,122900,65442340,5120,5120,5120,5120,0
|
|
20240417,122800,65442340,5120,5120,5120,5120,0
|
|
20240417,122700,65442340,5120,5120,5120,5120,0
|
|
20240417,122600,65442340,5120,5120,5120,5120,0
|
|
20240417,122500,65442340,5120,5130,5130,5120,60
|
|
20240417,122400,65134700,5140,5140,5140,5140,0
|
|
20240417,122300,65134700,5140,5140,5140,5140,0
|
|
20240417,122200,65134700,5140,5140,5140,5140,0
|
|
20240417,122100,65134700,5140,5140,5140,5140,0
|
|
20240417,122000,65134700,5140,5140,5140,5140,0
|
|
20240417,121900,65134700,5140,5140,5140,5140,0
|
|
20240417,121800,65134700,5140,5140,5140,5140,0
|
|
20240417,121700,65134700,5140,5140,5140,5140,0
|
|
20240417,121600,65134700,5140,5140,5140,5140,706
|
|
20240417,121500,61505860,5140,5140,5140,5140,4
|
|
20240417,121400,61485300,5140,5140,5140,5140,0
|
|
20240417,121300,61485300,5140,5140,5140,5140,0
|
|
20240417,121200,61485300,5140,5140,5140,5140,3
|
|
20240417,121100,61469880,5140,5140,5140,5140,0
|
|
20240417,121000,61469880,5140,5140,5140,5140,0
|
|
20240417,120900,61469880,5140,5140,5140,5140,0
|
|
20240417,120800,61469880,5140,5140,5140,5140,0
|
|
20240417,120700,61469880,5140,5140,5140,5140,0
|
|
20240417,120600,61469880,5140,5140,5140,5140,2
|
|
20240417,120500,61459600,5130,5130,5130,5130,0
|
|
20240417,120400,61459600,5130,5130,5130,5130,0
|
|
20240417,120300,61459600,5130,5130,5130,5130,0
|
|
20240417,120200,61459600,5130,5130,5130,5130,0
|
|
20240417,120100,61459600,5130,5130,5130,5130,0
|
|
20240417,120000,61459600,5130,5130,5130,5130,0
|
|
20240417,115900,61459600,5130,5130,5130,5130,0
|
|
20240417,115800,61459600,5130,5130,5130,5130,0
|
|
20240417,115700,61459600,5130,5130,5130,5130,0
|
|
20240417,115600,61459600,5130,5130,5130,5130,0
|
|
20240417,115500,61459600,5130,5130,5130,5130,109
|
|
20240417,115400,60900430,5130,5130,5130,5130,0
|
|
20240417,115300,60900430,5130,5130,5130,5130,0
|
|
20240417,115200,60900430,5130,5140,5140,5130,3
|
|
20240417,115100,60885020,5130,5130,5130,5130,0
|
|
20240417,115000,60885020,5130,5130,5130,5130,0
|
|
20240417,114900,60885020,5130,5130,5130,5130,2
|
|
20240417,114800,60874760,5130,5130,5130,5130,0
|
|
20240417,114700,60874760,5130,5130,5130,5130,224
|
|
20240417,114600,59725640,5140,5140,5140,5140,0
|
|
20240417,114500,59725640,5140,5140,5140,5140,0
|
|
20240417,114400,59725640,5140,5140,5140,5140,2
|
|
20240417,114300,59715360,5130,5130,5130,5130,665
|
|
20240417,114200,56303910,5130,5130,5130,5130,0
|
|
20240417,114100,56303910,5130,5130,5130,5130,0
|
|
20240417,114000,56303910,5130,5130,5130,5130,1
|
|
20240417,113900,56298780,5130,5130,5130,5130,0
|
|
20240417,113800,56298780,5130,5130,5130,5130,0
|
|
20240417,113700,56298780,5130,5130,5130,5130,0
|
|
20240417,113600,56298780,5130,5130,5130,5130,0
|
|
20240417,113500,56298780,5130,5130,5130,5130,0
|
|
20240417,113400,56298780,5130,5130,5130,5130,0
|
|
20240417,113300,56298780,5130,5130,5130,5130,0
|
|
20240417,113200,56298780,5130,5130,5130,5130,20
|
|
20240417,113100,56196180,5120,5120,5120,5120,366
|
|
20240417,113000,54322260,5120,5120,5120,5120,0
|
|
20240417,112900,54322260,5120,5120,5120,5120,0
|
|
20240417,112800,54322260,5120,5120,5120,5120,0
|
|
20240417,112700,54322260,5120,5120,5120,5120,0
|
|
20240417,112600,54322260,5120,5120,5120,5120,0
|
|
20240417,112500,54322260,5120,5120,5120,5120,0
|
|
20240417,112400,54322260,5120,5120,5120,5120,2
|
|
20240417,112300,54312020,5120,5120,5120,5120,0
|
|
20240417,112200,54312020,5120,5120,5120,5120,0
|
|
20240417,112100,54312020,5120,5120,5120,5120,0
|
|
20240417,112000,54312020,5120,5120,5120,5120,660
|
|
20240417,111900,50932820,5120,5120,5120,5120,0
|
|
20240417,111800,50932820,5120,5120,5120,5120,0
|
|
20240417,111700,50932820,5120,5120,5120,5120,0
|
|
20240417,111600,50932820,5120,5120,5120,5120,534
|
|
20240417,111500,48198740,5120,5120,5120,5120,0
|
|
20240417,111400,48198740,5120,5120,5120,5120,300
|
|
20240417,111300,46662740,5130,5130,5130,5130,0
|
|
20240417,111200,46662740,5130,5130,5130,5130,1
|
|
20240417,111100,46657610,5130,5130,5130,5130,0
|
|
20240417,111000,46657610,5130,5130,5130,5130,0
|
|
20240417,110900,46657610,5130,5130,5130,5130,713
|
|
20240417,110800,42999920,5140,5140,5140,5140,0
|
|
20240417,110700,42999920,5140,5140,5140,5140,4
|
|
20240417,110600,42979360,5140,5140,5140,5140,0
|
|
20240417,110500,42979360,5140,5140,5140,5140,0
|
|
20240417,110400,42979360,5140,5140,5140,5140,0
|
|
20240417,110300,42979360,5140,5140,5140,5140,4
|
|
20240417,110200,42958800,5140,5140,5140,5140,0
|
|
20240417,110100,42958800,5140,5140,5140,5140,2
|
|
20240417,110000,42948520,5130,5130,5130,5130,0
|
|
20240417,105900,42948520,5130,5130,5130,5130,0
|
|
20240417,105800,42948520,5130,5130,5130,5130,400
|
|
20240417,105700,40896520,5140,5140,5140,5140,0
|
|
20240417,105600,40896520,5140,5140,5140,5140,0
|
|
20240417,105500,40896520,5140,5140,5140,5140,0
|
|
20240417,105400,40896520,5140,5140,5140,5140,41
|
|
20240417,105300,40685780,5130,5130,5130,5130,0
|
|
20240417,105200,40685780,5130,5130,5130,5130,0
|
|
20240417,105100,40685780,5130,5130,5130,5130,0
|
|
20240417,105000,40685780,5130,5130,5130,5130,0
|
|
20240417,104900,40685780,5130,5130,5130,5130,0
|
|
20240417,104800,40685780,5130,5130,5130,5130,0
|
|
20240417,104700,40685780,5130,5130,5130,5130,0
|
|
20240417,104600,40685780,5130,5130,5130,5130,100
|
|
20240417,104500,40172780,5130,5130,5130,5130,100
|
|
20240417,104400,39659780,5140,5140,5140,5140,0
|
|
20240417,104300,39659780,5140,5140,5140,5140,0
|
|
20240417,104200,39659780,5140,5140,5140,5140,0
|
|
20240417,104100,39659780,5140,5140,5140,5140,0
|
|
20240417,104000,39659780,5140,5140,5140,5140,1
|
|
20240417,103900,39654640,5140,5140,5140,5140,0
|
|
20240417,103800,39654640,5140,5140,5140,5140,0
|
|
20240417,103700,39654640,5140,5140,5140,5140,0
|
|
20240417,103600,39654640,5140,5140,5140,5140,2
|
|
20240417,103500,39644360,5130,5130,5130,5130,5
|
|
20240417,103400,39618710,5130,5140,5140,5130,419
|
|
20240417,103300,37468960,5140,5140,5140,5140,0
|
|
20240417,103200,37468960,5140,5140,5140,5140,2
|
|
20240417,103100,37458680,5130,5130,5130,5130,0
|
|
20240417,103000,37458680,5130,5130,5130,5130,0
|
|
20240417,102900,37458680,5130,5130,5130,5130,2
|
|
20240417,102800,37448420,5130,5130,5130,5130,0
|
|
20240417,102700,37448420,5130,5130,5130,5130,0
|
|
20240417,102600,37448420,5130,5130,5130,5130,0
|
|
20240417,102500,37448420,5130,5130,5130,5130,5
|
|
20240417,102400,37422770,5130,5130,5130,5130,0
|
|
20240417,102300,37422770,5130,5130,5130,5130,0
|
|
20240417,102200,37422770,5130,5130,5130,5130,0
|
|
20240417,102100,37422770,5130,5130,5130,5130,0
|
|
20240417,102000,37422770,5130,5130,5130,5130,2
|
|
20240417,101900,37412510,5120,5130,5130,5120,1000
|
|
20240417,101800,32292490,5140,5140,5140,5140,2
|
|
20240417,101700,32282210,5130,5130,5130,5130,4
|
|
20240417,101600,32261690,5130,5130,5130,5130,0
|
|
20240417,101500,32261690,5130,5130,5130,5130,0
|
|
20240417,101400,32261690,5130,5130,5130,5130,243
|
|
20240417,101300,31015100,5130,5130,5130,5130,200
|
|
20240417,101200,29989100,5120,5120,5120,5120,0
|
|
20240417,101100,29989100,5120,5120,5120,5120,0
|
|
20240417,101000,29989100,5120,5120,5120,5120,0
|
|
20240417,100900,29989100,5120,5120,5120,5120,130
|
|
20240417,100800,29323500,5130,5130,5130,5130,20
|
|
20240417,100700,29220900,5140,5140,5140,5140,0
|
|
20240417,100600,29220900,5140,5140,5140,5140,2
|
|
20240417,100500,29210620,5140,5140,5140,5140,2
|
|
20240417,100400,29200340,5130,5130,5130,5130,164
|
|
20240417,100300,28359020,5140,5140,5140,5140,1
|
|
20240417,100200,28353880,5140,5140,5140,5140,2
|
|
20240417,100100,28343600,5140,5140,5140,5140,1
|
|
20240417,100000,28338460,5130,5130,5130,5130,1
|
|
20240417,095900,28333330,5140,5140,5140,5140,3
|
|
20240417,095800,28317910,5130,5130,5130,5130,52
|
|
20240417,095700,28051150,5130,5130,5130,5130,0
|
|
20240417,095600,28051150,5130,5130,5130,5130,0
|
|
20240417,095500,28051150,5130,5130,5130,5130,1
|
|
20240417,095400,28046020,5140,5140,5140,5140,0
|
|
20240417,095300,28046020,5140,5140,5140,5140,0
|
|
20240417,095200,28046020,5140,5140,5140,5140,0
|
|
20240417,095100,28046020,5140,5140,5140,5140,0
|
|
20240417,095000,28046020,5140,5140,5140,5140,1
|
|
20240417,094900,28040880,5140,5140,5140,5140,0
|
|
20240417,094800,28040880,5140,5130,5140,5130,1822
|
|
20240417,094700,18690850,5120,5120,5120,5120,0
|
|
20240417,094600,18690850,5120,5120,5120,5120,0
|
|
20240417,094500,18690850,5120,5120,5120,5120,0
|
|
20240417,094400,18690850,5120,5120,5120,5120,0
|
|
20240417,094300,18690850,5120,5120,5120,5120,0
|
|
20240417,094200,18690850,5120,5120,5120,5120,0
|
|
20240417,094100,18690850,5120,5120,5120,5120,65
|
|
20240417,094000,18358050,5110,5110,5110,5110,0
|
|
20240417,093900,18358050,5110,5110,5110,5110,0
|
|
20240417,093800,18358050,5110,5110,5110,5110,0
|
|
20240417,093700,18358050,5110,5120,5120,5110,108
|
|
20240417,093600,17805170,5120,5130,5130,5120,945
|
|
20240417,093500,12966670,5120,5120,5120,5120,0
|
|
20240417,093400,12966670,5120,5120,5120,5120,400
|
|
20240417,093300,10918670,5130,5130,5130,5130,0
|
|
20240417,093200,10918670,5130,5130,5130,5130,0
|
|
20240417,093100,10918670,5130,5130,5130,5130,0
|
|
20240417,093000,10918670,5130,5130,5130,5130,141
|
|
20240417,092900,10195340,5120,5120,5120,5120,0
|
|
20240417,092800,10195340,5120,5120,5120,5120,100
|
|
20240417,092700,9683340,5120,5120,5120,5120,0
|
|
20240417,092600,9683340,5120,5120,5120,5120,0
|
|
20240417,092500,9683340,5120,5120,5120,5120,170
|
|
20240417,092400,8812940,5120,5120,5120,5120,0
|
|
20240417,092300,8812940,5120,5120,5120,5120,30
|
|
20240417,092200,8659340,5120,5120,5120,5120,0
|
|
20240417,092100,8659340,5120,5120,5120,5120,124
|
|
20240417,092000,8024460,5120,5120,5120,5120,0
|
|
20240417,091900,8024460,5120,5120,5120,5120,1
|
|
20240417,091800,8019340,5120,5120,5120,5120,100
|
|
20240417,091700,7507340,5130,5130,5130,5130,3
|
|
20240417,091600,7491950,5130,5130,5130,5130,0
|
|
20240417,091500,7491950,5130,5140,5140,5130,626
|
|
20240417,091400,4280560,5140,5140,5140,5140,2
|
|
20240417,091300,4270280,5150,5150,5150,5150,0
|
|
20240417,091200,4270280,5150,5150,5150,5150,0
|
|
20240417,091100,4270280,5150,5150,5150,5150,0
|
|
20240417,091000,4270280,5150,5150,5150,5150,0
|
|
20240417,090900,4270280,5150,5140,5150,5140,418
|
|
20240417,090800,2118350,5150,5150,5150,5150,0
|
|
20240417,090700,2118350,5150,5130,5150,5130,23
|
|
20240417,090600,2000340,5130,5130,5130,5130,10
|
|
20240417,090500,1949040,5120,5120,5120,5120,0
|
|
20240417,090400,1949040,5120,5120,5120,5120,0
|
|
20240417,090300,1949040,5120,5120,5120,5120,3
|
|
20240417,090200,1933680,5100,5120,5120,5100,109
|
|
20240417,090100,1377280,5120,5120,5120,5120,3
|
|
20240417,090000,1361920,5120,5120,5120,5120,266
|