584 lines
28 KiB
CSV
584 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,184100,668928740,4300,4300,4300,4300,2359
|
|
20240417,184000,668928740,4300,4300,4300,4300,0
|
|
20240417,183900,668928740,4300,4300,4300,4300,0
|
|
20240417,183800,668928740,4300,4300,4300,4300,0
|
|
20240417,183700,668928740,4300,4300,4300,4300,0
|
|
20240417,183600,668928740,4300,4300,4300,4300,0
|
|
20240417,183500,668928740,4300,4300,4300,4300,0
|
|
20240417,183400,668928740,4300,4300,4300,4300,0
|
|
20240417,183300,668928740,4300,4300,4300,4300,0
|
|
20240417,183200,668928740,4300,4300,4300,4300,0
|
|
20240417,183100,668928740,4300,4300,4300,4300,0
|
|
20240417,183000,668928740,4300,4300,4300,4300,0
|
|
20240417,182900,668928740,4300,4300,4300,4300,0
|
|
20240417,182800,668928740,4300,4300,4300,4300,0
|
|
20240417,182700,668928740,4300,4300,4300,4300,0
|
|
20240417,182600,668928740,4300,4300,4300,4300,0
|
|
20240417,182500,668928740,4300,4300,4300,4300,0
|
|
20240417,182400,668928740,4300,4300,4300,4300,0
|
|
20240417,182300,668928740,4300,4300,4300,4300,0
|
|
20240417,182200,668928740,4300,4300,4300,4300,0
|
|
20240417,182100,668928740,4300,4300,4300,4300,0
|
|
20240417,182000,668928740,4300,4300,4300,4300,0
|
|
20240417,181900,668928740,4300,4300,4300,4300,0
|
|
20240417,181800,668928740,4300,4300,4300,4300,0
|
|
20240417,181700,668928740,4300,4300,4300,4300,0
|
|
20240417,181600,668928740,4300,4300,4300,4300,0
|
|
20240417,181500,668928740,4300,4300,4300,4300,0
|
|
20240417,181400,668928740,4300,4300,4300,4300,0
|
|
20240417,181300,668928740,4300,4300,4300,4300,0
|
|
20240417,181200,668928740,4300,4300,4300,4300,0
|
|
20240417,181100,668928740,4300,4300,4300,4300,2359
|
|
20240417,181000,668928740,4300,4300,4300,4300,0
|
|
20240417,180900,668928740,4300,4300,4300,4300,0
|
|
20240417,180800,668928740,4300,4300,4300,4300,0
|
|
20240417,180700,668928740,4300,4300,4300,4300,0
|
|
20240417,180600,668928740,4300,4300,4300,4300,0
|
|
20240417,180500,668928740,4300,4300,4300,4300,0
|
|
20240417,180400,668928740,4300,4300,4300,4300,0
|
|
20240417,180300,668928740,4300,4300,4300,4300,0
|
|
20240417,180200,668928740,4300,4300,4300,4300,0
|
|
20240417,180100,668928740,4300,4300,4300,4300,0
|
|
20240417,180000,668928740,4300,4300,4300,4300,0
|
|
20240417,175900,668928740,4300,4300,4300,4300,0
|
|
20240417,175800,668928740,4300,4300,4300,4300,0
|
|
20240417,175700,668928740,4300,4300,4300,4300,0
|
|
20240417,175600,668928740,4300,4300,4300,4300,0
|
|
20240417,175500,668928740,4300,4300,4300,4300,0
|
|
20240417,175400,668928740,4300,4300,4300,4300,0
|
|
20240417,175300,668928740,4300,4300,4300,4300,0
|
|
20240417,175200,668928740,4300,4300,4300,4300,0
|
|
20240417,175100,668928740,4300,4300,4300,4300,0
|
|
20240417,175000,668928740,4300,4300,4300,4300,0
|
|
20240417,174900,668928740,4300,4300,4300,4300,0
|
|
20240417,174800,668928740,4300,4300,4300,4300,0
|
|
20240417,174700,668928740,4300,4300,4300,4300,0
|
|
20240417,174600,668928740,4300,4300,4300,4300,0
|
|
20240417,174500,668928740,4300,4300,4300,4300,0
|
|
20240417,174400,668928740,4300,4300,4300,4300,0
|
|
20240417,174300,668928740,4300,4300,4300,4300,0
|
|
20240417,174200,668928740,4300,4300,4300,4300,0
|
|
20240417,174100,668928740,4300,4300,4300,4300,2359
|
|
20240417,174000,668928740,4300,4300,4300,4300,0
|
|
20240417,173900,668928740,4300,4300,4300,4300,0
|
|
20240417,173800,668928740,4300,4300,4300,4300,0
|
|
20240417,173700,668928740,4300,4300,4300,4300,0
|
|
20240417,173600,668928740,4300,4300,4300,4300,0
|
|
20240417,173500,668928740,4300,4300,4300,4300,0
|
|
20240417,173400,668928740,4300,4300,4300,4300,0
|
|
20240417,173300,668928740,4300,4300,4300,4300,0
|
|
20240417,173200,668928740,4300,4300,4300,4300,0
|
|
20240417,173100,668928740,4300,4300,4300,4300,0
|
|
20240417,173000,668928740,4300,4300,4300,4300,0
|
|
20240417,172900,668928740,4300,4300,4300,4300,0
|
|
20240417,172800,668928740,4300,4300,4300,4300,0
|
|
20240417,172700,668928740,4300,4300,4300,4300,0
|
|
20240417,172600,668928740,4300,4300,4300,4300,0
|
|
20240417,172500,668928740,4300,4300,4300,4300,0
|
|
20240417,172400,668928740,4300,4300,4300,4300,0
|
|
20240417,172300,668928740,4300,4300,4300,4300,0
|
|
20240417,172200,668928740,4300,4300,4300,4300,0
|
|
20240417,172100,668928740,4300,4300,4300,4300,0
|
|
20240417,172000,668928740,4300,4300,4300,4300,0
|
|
20240417,171900,668928740,4300,4300,4300,4300,0
|
|
20240417,171800,668928740,4300,4300,4300,4300,0
|
|
20240417,171700,668928740,4300,4300,4300,4300,0
|
|
20240417,171600,668928740,4300,4300,4300,4300,0
|
|
20240417,171500,668928740,4300,4300,4300,4300,0
|
|
20240417,171400,668928740,4300,4300,4300,4300,0
|
|
20240417,171300,668928740,4300,4300,4300,4300,0
|
|
20240417,171200,668928740,4300,4300,4300,4300,0
|
|
20240417,171100,668928740,4300,4300,4300,4300,2359
|
|
20240417,171000,668928740,4300,4300,4300,4300,0
|
|
20240417,170900,668928740,4300,4300,4300,4300,0
|
|
20240417,170800,668928740,4300,4300,4300,4300,0
|
|
20240417,170700,668928740,4300,4300,4300,4300,0
|
|
20240417,170600,668928740,4300,4300,4300,4300,0
|
|
20240417,170500,668928740,4300,4300,4300,4300,0
|
|
20240417,170400,668928740,4300,4300,4300,4300,0
|
|
20240417,170300,668928740,4300,4300,4300,4300,0
|
|
20240417,170200,668928740,4300,4300,4300,4300,0
|
|
20240417,170100,668928740,4300,4300,4300,4300,0
|
|
20240417,170000,668928740,4300,4300,4300,4300,0
|
|
20240417,165900,668928740,4300,4300,4300,4300,0
|
|
20240417,165800,668928740,4300,4300,4300,4300,0
|
|
20240417,165700,668928740,4300,4300,4300,4300,0
|
|
20240417,165600,668928740,4300,4300,4300,4300,0
|
|
20240417,165500,668928740,4300,4300,4300,4300,0
|
|
20240417,165400,668928740,4300,4300,4300,4300,0
|
|
20240417,165300,668928740,4300,4300,4300,4300,0
|
|
20240417,165200,668928740,4300,4300,4300,4300,0
|
|
20240417,165100,668928740,4300,4300,4300,4300,0
|
|
20240417,165000,668928740,4300,4300,4300,4300,0
|
|
20240417,164900,668928740,4300,4300,4300,4300,0
|
|
20240417,164800,668928740,4300,4300,4300,4300,0
|
|
20240417,164700,668928740,4300,4300,4300,4300,0
|
|
20240417,164600,668928740,4300,4300,4300,4300,0
|
|
20240417,164500,668928740,4300,4300,4300,4300,0
|
|
20240417,164400,668928740,4300,4300,4300,4300,0
|
|
20240417,164300,668928740,4300,4300,4300,4300,0
|
|
20240417,164200,668928740,4300,4300,4300,4300,0
|
|
20240417,164100,668928740,4300,4300,4300,4300,2359
|
|
20240417,164000,668928740,4300,4300,4300,4300,0
|
|
20240417,163900,668928740,4300,4300,4300,4300,0
|
|
20240417,163800,668928740,4300,4300,4300,4300,0
|
|
20240417,163700,668928740,4300,4300,4300,4300,0
|
|
20240417,163600,668928740,4300,4300,4300,4300,0
|
|
20240417,163500,668928740,4300,4300,4300,4300,0
|
|
20240417,163400,668928740,4300,4300,4300,4300,0
|
|
20240417,163300,668928740,4300,4300,4300,4300,0
|
|
20240417,163200,668928740,4300,4300,4300,4300,0
|
|
20240417,163100,668928740,4300,4300,4300,4300,0
|
|
20240417,163000,668928740,4300,4300,4300,4300,0
|
|
20240417,162900,668928740,4300,4300,4300,4300,0
|
|
20240417,162800,668928740,4300,4300,4300,4300,0
|
|
20240417,162700,668928740,4300,4300,4300,4300,0
|
|
20240417,162600,668928740,4300,4300,4300,4300,0
|
|
20240417,162500,668928740,4300,4300,4300,4300,0
|
|
20240417,162400,668928740,4300,4300,4300,4300,0
|
|
20240417,162300,668928740,4300,4300,4300,4300,0
|
|
20240417,162200,668928740,4300,4300,4300,4300,0
|
|
20240417,162100,668928740,4300,4300,4300,4300,0
|
|
20240417,162000,668928740,4300,4300,4300,4300,0
|
|
20240417,161900,668928740,4300,4300,4300,4300,0
|
|
20240417,161800,668928740,4300,4300,4300,4300,0
|
|
20240417,161700,668928740,4300,4300,4300,4300,0
|
|
20240417,161600,668928740,4300,4300,4300,4300,0
|
|
20240417,161500,668928740,4300,4300,4300,4300,0
|
|
20240417,161400,668928740,4300,4300,4300,4300,0
|
|
20240417,161300,668928740,4300,4300,4300,4300,0
|
|
20240417,161200,668928740,4300,4300,4300,4300,0
|
|
20240417,161100,668928740,4300,4300,4300,4300,2359
|
|
20240417,161000,668928740,4300,4300,4300,4300,0
|
|
20240417,160900,668928740,4300,4300,4300,4300,0
|
|
20240417,160800,668928740,4300,4300,4300,4300,0
|
|
20240417,160700,668928740,4300,4300,4300,4300,0
|
|
20240417,160600,668928740,4300,4300,4300,4300,0
|
|
20240417,160500,668928740,4300,4300,4300,4300,0
|
|
20240417,160400,668928740,4300,4300,4300,4300,0
|
|
20240417,160300,668928740,4300,4300,4300,4300,0
|
|
20240417,160200,668928740,4300,4300,4300,4300,0
|
|
20240417,160100,668928740,4300,4300,4300,4300,0
|
|
20240417,160000,668928740,4300,4300,4300,4300,0
|
|
20240417,155900,668928740,4300,4300,4300,4300,0
|
|
20240417,155800,668928740,4300,4300,4300,4300,0
|
|
20240417,155700,668928740,4300,4300,4300,4300,0
|
|
20240417,155600,668928740,4300,4300,4300,4300,0
|
|
20240417,155500,668928740,4300,4300,4300,4300,0
|
|
20240417,155400,668928740,4300,4300,4300,4300,0
|
|
20240417,155300,668928740,4300,4300,4300,4300,0
|
|
20240417,155200,668928740,4300,4300,4300,4300,0
|
|
20240417,155100,668928740,4300,4300,4300,4300,0
|
|
20240417,155000,668928740,4300,4300,4300,4300,0
|
|
20240417,154900,668928740,4300,4300,4300,4300,0
|
|
20240417,154800,668928740,4300,4300,4300,4300,0
|
|
20240417,154700,668928740,4300,4300,4300,4300,0
|
|
20240417,154600,668928740,4300,4300,4300,4300,0
|
|
20240417,154500,668928740,4300,4300,4300,4300,0
|
|
20240417,154400,668928740,4300,4300,4300,4300,0
|
|
20240417,154300,668928740,4300,4300,4300,4300,0
|
|
20240417,154200,668928740,4300,4300,4300,4300,0
|
|
20240417,154100,668928740,4300,4300,4300,4300,2359
|
|
20240417,154000,668928740,4300,4300,4300,4300,0
|
|
20240417,153900,668928740,4300,4300,4300,4300,0
|
|
20240417,153800,668928740,4300,4300,4300,4300,0
|
|
20240417,153700,668928740,4300,4300,4300,4300,0
|
|
20240417,153600,668928740,4300,4300,4300,4300,0
|
|
20240417,153500,668928740,4300,4300,4300,4300,0
|
|
20240417,153400,668928740,4300,4300,4300,4300,0
|
|
20240417,153300,668928740,4300,4300,4300,4300,0
|
|
20240417,153200,668928740,4300,4300,4300,4300,0
|
|
20240417,153100,668928740,4300,4300,4300,4300,0
|
|
20240417,153000,668928740,4300,4300,4300,4300,2359
|
|
20240417,152900,658785040,4305,4305,4305,4305,0
|
|
20240417,152800,658785040,4305,4305,4305,4305,0
|
|
20240417,152700,658785040,4305,4305,4305,4305,0
|
|
20240417,152600,658785040,4305,4305,4305,4305,0
|
|
20240417,152500,658785040,4305,4305,4305,4305,0
|
|
20240417,152400,658785040,4305,4305,4305,4305,0
|
|
20240417,152300,658785040,4305,4305,4305,4305,0
|
|
20240417,152200,658785040,4305,4305,4305,4305,0
|
|
20240417,152100,658785040,4305,4305,4305,4305,0
|
|
20240417,152000,658785040,4305,4305,4305,4305,0
|
|
20240417,151900,658785040,4305,4295,4305,4290,32
|
|
20240417,151800,658647340,4295,4290,4295,4290,1947
|
|
20240417,151700,650294705,4295,4290,4295,4290,916
|
|
20240417,151600,646364995,4295,4290,4295,4290,3651
|
|
20240417,151500,630702195,4285,4285,4285,4280,2116
|
|
20240417,151400,621635625,4285,4290,4290,4285,45
|
|
20240417,151300,621442625,4290,4300,4300,4290,7
|
|
20240417,151200,621412575,4300,4300,4300,4300,25
|
|
20240417,151100,621305075,4300,4295,4300,4295,974
|
|
20240417,151000,617121520,4300,4300,4300,4300,500
|
|
20240417,150900,614971520,4300,4300,4300,4280,9
|
|
20240417,150800,614932840,4300,4300,4300,4300,0
|
|
20240417,150700,614932840,4300,4300,4300,4300,1
|
|
20240417,150600,614928540,4305,4290,4305,4270,7943
|
|
20240417,150500,580931110,4290,4290,4290,4285,971
|
|
20240417,150400,576769910,4290,4295,4295,4290,2025
|
|
20240417,150300,568082155,4295,4295,4295,4295,4863
|
|
20240417,150200,547195570,4300,4300,4300,4300,105
|
|
20240417,150100,546744070,4300,4300,4300,4300,15
|
|
20240417,150000,546679570,4300,4300,4300,4300,70
|
|
20240417,145900,546378570,4300,4300,4300,4300,0
|
|
20240417,145800,546378570,4300,4300,4300,4300,502
|
|
20240417,145700,544219970,4300,4300,4300,4300,0
|
|
20240417,145600,544219970,4300,4300,4300,4300,64
|
|
20240417,145500,543944770,4305,4305,4305,4305,5
|
|
20240417,145400,543923245,4305,4305,4305,4305,0
|
|
20240417,145300,543923245,4305,4305,4305,4305,30
|
|
20240417,145200,543794095,4310,4310,4310,4310,166
|
|
20240417,145100,543078635,4300,4300,4300,4300,0
|
|
20240417,145000,543078635,4300,4300,4300,4300,3988
|
|
20240417,144900,525930235,4300,4305,4305,4300,200
|
|
20240417,144800,525070125,4305,4305,4305,4305,0
|
|
20240417,144700,525070125,4305,4310,4310,4305,1509
|
|
20240417,144600,518573835,4305,4305,4305,4305,1000
|
|
20240417,144500,514268835,4310,4310,4310,4310,242
|
|
20240417,144400,513225815,4310,4310,4310,4310,1001
|
|
20240417,144300,508911505,4310,4310,4310,4310,0
|
|
20240417,144200,508911505,4310,4310,4310,4310,1
|
|
20240417,144100,508907195,4300,4300,4300,4300,0
|
|
20240417,144000,508907195,4300,4305,4305,4300,100
|
|
20240417,143900,508476895,4310,4305,4310,4305,606
|
|
20240417,143800,505865040,4305,4305,4305,4305,63
|
|
20240417,143700,505593825,4305,4305,4305,4305,100
|
|
20240417,143600,505163325,4305,4300,4305,4300,19
|
|
20240417,143500,505081600,4305,4300,4305,4300,29
|
|
20240417,143400,504956860,4305,4305,4305,4305,4
|
|
20240417,143300,504939640,4305,4305,4305,4305,10
|
|
20240417,143200,504896590,4305,4310,4310,4305,8932
|
|
20240417,143100,466443760,4310,4310,4310,4310,983
|
|
20240417,143000,462207030,4320,4320,4320,4320,100
|
|
20240417,142900,461775030,4320,4320,4320,4320,1
|
|
20240417,142800,461770710,4310,4310,4310,4310,100
|
|
20240417,142700,461339710,4310,4310,4310,4310,0
|
|
20240417,142600,461339710,4310,4315,4315,4310,3000
|
|
20240417,142500,448409655,4320,4325,4325,4320,15
|
|
20240417,142400,448344850,4325,4325,4325,4325,0
|
|
20240417,142300,448344850,4325,4330,4330,4325,14
|
|
20240417,142200,448284295,4330,4330,4330,4330,3
|
|
20240417,142100,448271305,4330,4330,4330,4330,0
|
|
20240417,142000,448271305,4330,4325,4330,4325,10
|
|
20240417,141900,448228015,4310,4330,4330,4310,107
|
|
20240417,141800,447766420,4330,4330,4330,4330,2
|
|
20240417,141700,447757760,4335,4335,4335,4335,2
|
|
20240417,141600,447749090,4330,4330,4330,4330,13
|
|
20240417,141500,447692800,4335,4335,4335,4335,1
|
|
20240417,141400,447688465,4330,4335,4335,4330,413
|
|
20240417,141300,445898160,4335,4335,4335,4335,0
|
|
20240417,141200,445898160,4335,4335,4335,4335,6
|
|
20240417,141100,445872150,4335,4320,4335,4320,3200
|
|
20240417,141000,432015630,4325,4325,4325,4325,1
|
|
20240417,140900,432011305,4310,4330,4330,4310,9501
|
|
20240417,140800,391060270,4330,4330,4330,4330,0
|
|
20240417,140700,391060270,4330,4330,4330,4330,0
|
|
20240417,140600,391060270,4330,4330,4330,4330,0
|
|
20240417,140500,391060270,4330,4330,4330,4330,136
|
|
20240417,140400,390471390,4330,4330,4330,4330,0
|
|
20240417,140300,390471390,4330,4330,4330,4330,0
|
|
20240417,140200,390471390,4330,4330,4330,4330,0
|
|
20240417,140100,390471390,4330,4330,4330,4330,3
|
|
20240417,140000,390458400,4330,4330,4330,4330,0
|
|
20240417,135900,390458400,4330,4330,4330,4330,0
|
|
20240417,135800,390458400,4330,4330,4330,4330,1
|
|
20240417,135700,390454070,4325,4330,4330,4325,4
|
|
20240417,135600,390436755,4330,4330,4330,4330,0
|
|
20240417,135500,390436755,4330,4330,4330,4330,0
|
|
20240417,135400,390436755,4330,4330,4330,4330,0
|
|
20240417,135300,390436755,4330,4330,4330,4330,0
|
|
20240417,135200,390436755,4330,4330,4330,4330,0
|
|
20240417,135100,390436755,4330,4330,4330,4330,0
|
|
20240417,135000,390436755,4330,4330,4330,4330,0
|
|
20240417,134900,390436755,4330,4330,4330,4330,1
|
|
20240417,134800,390432425,4330,4330,4330,4330,0
|
|
20240417,134700,390432425,4330,4330,4330,4330,0
|
|
20240417,134600,390432425,4330,4330,4330,4330,0
|
|
20240417,134500,390432425,4330,4330,4330,4330,1
|
|
20240417,134400,390428095,4330,4330,4330,4330,1
|
|
20240417,134300,390423765,4325,4325,4325,4325,2
|
|
20240417,134200,390415115,4335,4335,4335,4335,0
|
|
20240417,134100,390415115,4335,4335,4335,4335,0
|
|
20240417,134000,390415115,4335,4330,4335,4330,58
|
|
20240417,133900,390163955,4330,4330,4330,4330,46
|
|
20240417,133800,389964775,4330,4330,4330,4330,0
|
|
20240417,133700,389964775,4330,4330,4330,4330,0
|
|
20240417,133600,389964775,4330,4320,4330,4315,46
|
|
20240417,133500,389766195,4325,4330,4330,4325,6
|
|
20240417,133400,389740240,4330,4330,4330,4330,0
|
|
20240417,133300,389740240,4330,4330,4330,4330,53
|
|
20240417,133200,389510750,4330,4335,4335,4330,31
|
|
20240417,133100,389376495,4335,4335,4335,4335,1500
|
|
20240417,133000,382873995,4335,4330,4335,4330,956
|
|
20240417,132900,378732985,4330,4330,4330,4330,24
|
|
20240417,132800,378629065,4330,4330,4330,4330,6
|
|
20240417,132700,378603085,4330,4330,4330,4330,3000
|
|
20240417,132600,365613085,4330,4330,4330,4330,0
|
|
20240417,132500,365613085,4330,4325,4330,4325,504
|
|
20240417,132400,363433280,4330,4330,4330,4330,0
|
|
20240417,132300,363433280,4330,4325,4330,4325,849
|
|
20240417,132200,359761050,4320,4320,4320,4320,114
|
|
20240417,132100,359268570,4320,4320,4320,4320,1
|
|
20240417,132000,359264250,4325,4325,4325,4325,0
|
|
20240417,131900,359264250,4325,4320,4325,4320,286
|
|
20240417,131800,358028725,4315,4305,4315,4305,21
|
|
20240417,131700,357938265,4305,4315,4315,4305,12
|
|
20240417,131600,357886595,4305,4305,4305,4305,0
|
|
20240417,131500,357886595,4305,4305,4305,4305,0
|
|
20240417,131400,357886595,4305,4305,4305,4305,0
|
|
20240417,131300,357886595,4305,4305,4305,4305,0
|
|
20240417,131200,357886595,4305,4310,4310,4305,1156
|
|
20240417,131100,352908190,4320,4320,4320,4320,9
|
|
20240417,131000,352869310,4320,4320,4320,4320,0
|
|
20240417,130900,352869310,4320,4310,4320,4310,934
|
|
20240417,130800,348843760,4320,4315,4320,4315,20
|
|
20240417,130700,348757455,4315,4315,4315,4315,0
|
|
20240417,130600,348757455,4315,4315,4315,4315,0
|
|
20240417,130500,348757455,4315,4315,4315,4315,0
|
|
20240417,130400,348757455,4315,4310,4315,4310,402
|
|
20240417,130300,347024830,4315,4315,4315,4315,2
|
|
20240417,130200,347016200,4320,4315,4320,4310,215
|
|
20240417,130100,346088365,4320,4320,4320,4320,32
|
|
20240417,130000,345950125,4315,4315,4315,4315,0
|
|
20240417,125900,345950125,4315,4315,4315,4315,19
|
|
20240417,125800,345868140,4315,4315,4315,4315,0
|
|
20240417,125700,345868140,4315,4315,4315,4315,122
|
|
20240417,125600,345341710,4315,4315,4315,4315,2
|
|
20240417,125500,345333080,4315,4315,4315,4315,0
|
|
20240417,125400,345333080,4315,4315,4315,4315,0
|
|
20240417,125300,345333080,4315,4315,4315,4315,116
|
|
20240417,125200,344832540,4315,4315,4315,4315,1
|
|
20240417,125100,344828225,4310,4310,4310,4310,0
|
|
20240417,125000,344828225,4310,4310,4310,4310,0
|
|
20240417,124900,344828225,4310,4310,4310,4310,1
|
|
20240417,124800,344823915,4315,4315,4315,4315,30
|
|
20240417,124700,344694465,4315,4315,4315,4315,1
|
|
20240417,124600,344690150,4300,4300,4300,4300,311
|
|
20240417,124500,343352850,4315,4315,4315,4315,0
|
|
20240417,124400,343352850,4315,4310,4315,4310,4
|
|
20240417,124300,343335605,4310,4310,4310,4310,12
|
|
20240417,124200,343283885,4310,4310,4310,4310,0
|
|
20240417,124100,343283885,4310,4310,4310,4310,0
|
|
20240417,124000,343283885,4310,4310,4310,4310,10
|
|
20240417,123900,343240785,4315,4315,4315,4315,0
|
|
20240417,123800,343240785,4315,4300,4315,4300,6
|
|
20240417,123700,343214970,4315,4315,4315,4315,1
|
|
20240417,123600,343210655,4315,4315,4315,4315,6
|
|
20240417,123500,343184765,4300,4300,4300,4300,5
|
|
20240417,123400,343163265,4300,4300,4300,4300,137
|
|
20240417,123300,342574165,4300,4300,4300,4300,500
|
|
20240417,123200,340424165,4295,4300,4300,4295,5000
|
|
20240417,123100,318946180,4315,4315,4315,4315,0
|
|
20240417,123000,318946180,4315,4315,4315,4315,400
|
|
20240417,122900,317220180,4315,4315,4315,4315,20
|
|
20240417,122800,317133880,4315,4315,4315,4315,1
|
|
20240417,122700,317129565,4300,4310,4310,4300,7807
|
|
20240417,122600,283555665,4315,4315,4315,4315,1
|
|
20240417,122500,283551350,4320,4320,4320,4320,5
|
|
20240417,122400,283529750,4325,4325,4325,4325,0
|
|
20240417,122300,283529750,4325,4325,4325,4325,231
|
|
20240417,122200,282530675,4325,4325,4325,4325,0
|
|
20240417,122100,282530675,4325,4325,4325,4325,0
|
|
20240417,122000,282530675,4325,4325,4325,4325,0
|
|
20240417,121900,282530675,4325,4325,4325,4325,1
|
|
20240417,121800,282526350,4325,4305,4325,4305,22
|
|
20240417,121700,282431540,4305,4325,4325,4305,5
|
|
20240417,121600,282409955,4325,4325,4325,4325,0
|
|
20240417,121500,282409955,4325,4325,4325,4325,0
|
|
20240417,121400,282409955,4325,4325,4325,4325,0
|
|
20240417,121300,282409955,4325,4325,4325,4325,5
|
|
20240417,121200,282388330,4325,4325,4325,4325,1
|
|
20240417,121100,282384005,4320,4315,4320,4315,3664
|
|
20240417,121000,266558845,4315,4315,4315,4315,0
|
|
20240417,120900,266558845,4315,4310,4315,4310,2
|
|
20240417,120800,266550220,4310,4310,4310,4310,4
|
|
20240417,120700,266532980,4305,4305,4305,4305,0
|
|
20240417,120600,266532980,4305,4305,4305,4305,0
|
|
20240417,120500,266532980,4305,4305,4305,4305,0
|
|
20240417,120400,266532980,4305,4305,4305,4305,0
|
|
20240417,120300,266532980,4305,4305,4305,4305,0
|
|
20240417,120200,266532980,4305,4305,4305,4305,0
|
|
20240417,120100,266532980,4305,4305,4305,4305,0
|
|
20240417,120000,266532980,4305,4305,4305,4305,0
|
|
20240417,115900,266532980,4305,4305,4305,4305,40
|
|
20240417,115800,266360780,4305,4310,4310,4305,1079
|
|
20240417,115700,261710675,4305,4305,4305,4305,0
|
|
20240417,115600,261710675,4305,4305,4305,4305,20
|
|
20240417,115500,261624575,4310,4310,4310,4310,0
|
|
20240417,115400,261624575,4310,4305,4310,4305,4
|
|
20240417,115300,261607340,4305,4305,4305,4305,241
|
|
20240417,115200,260569835,4305,4305,4305,4305,0
|
|
20240417,115100,260569835,4305,4305,4305,4305,0
|
|
20240417,115000,260569835,4305,4305,4305,4305,0
|
|
20240417,114900,260569835,4305,4305,4305,4305,0
|
|
20240417,114800,260569835,4305,4305,4305,4305,0
|
|
20240417,114700,260569835,4305,4305,4305,4305,0
|
|
20240417,114600,260569835,4305,4305,4305,4305,75
|
|
20240417,114500,260246960,4305,4305,4305,4305,0
|
|
20240417,114400,260246960,4305,4305,4305,4305,5
|
|
20240417,114300,260225435,4305,4305,4305,4305,1
|
|
20240417,114200,260221130,4305,4305,4305,4305,58
|
|
20240417,114100,259971440,4305,4305,4305,4305,216
|
|
20240417,114000,259041560,4305,4305,4305,4305,300
|
|
20240417,113900,257750060,4305,4305,4305,4305,5
|
|
20240417,113800,257728535,4305,4305,4305,4305,40
|
|
20240417,113700,257556335,4305,4305,4305,4305,10
|
|
20240417,113600,257513285,4305,4305,4305,4305,62
|
|
20240417,113500,257246375,4305,4305,4305,4305,233
|
|
20240417,113400,256243310,4310,4310,4310,4310,0
|
|
20240417,113300,256243310,4310,4310,4310,4310,0
|
|
20240417,113200,256243310,4310,4310,4310,4310,0
|
|
20240417,113100,256243310,4310,4310,4310,4310,0
|
|
20240417,113000,256243310,4310,4310,4310,4310,0
|
|
20240417,112900,256243310,4310,4310,4310,4310,0
|
|
20240417,112800,256243310,4310,4300,4310,4300,7
|
|
20240417,112700,256213160,4310,4310,4310,4310,0
|
|
20240417,112600,256213160,4310,4310,4310,4310,6
|
|
20240417,112500,256187300,4300,4300,4300,4300,0
|
|
20240417,112400,256187300,4300,4300,4300,4300,625
|
|
20240417,112300,253499800,4310,4310,4310,4310,50
|
|
20240417,112200,253284300,4310,4310,4310,4310,0
|
|
20240417,112100,253284300,4310,4305,4310,4305,6
|
|
20240417,112000,253258465,4300,4305,4305,4300,2493
|
|
20240417,111900,242538165,4310,4310,4310,4310,0
|
|
20240417,111800,242538165,4310,4310,4310,4310,201
|
|
20240417,111700,241671855,4320,4320,4320,4320,0
|
|
20240417,111600,241671855,4320,4320,4320,4320,220
|
|
20240417,111500,240721455,4320,4320,4320,4320,20
|
|
20240417,111400,240635055,4320,4320,4320,4320,14
|
|
20240417,111300,240574575,4300,4305,4305,4300,468
|
|
20240417,111200,238562165,4320,4310,4320,4310,1201
|
|
20240417,111100,233382030,4305,4305,4305,4305,0
|
|
20240417,111000,233382030,4305,4305,4305,4305,0
|
|
20240417,110900,233382030,4305,4305,4305,4305,5
|
|
20240417,110800,233360505,4305,4305,4305,4305,3
|
|
20240417,110700,233347590,4310,4300,4310,4300,4
|
|
20240417,110600,233330380,4310,4310,4310,4310,0
|
|
20240417,110500,233330380,4310,4310,4310,4310,0
|
|
20240417,110400,233330380,4310,4310,4310,4310,72
|
|
20240417,110300,233020060,4310,4310,4310,4310,1
|
|
20240417,110200,233015750,4305,4305,4305,4305,61
|
|
20240417,110100,232753145,4305,4305,4305,4305,357
|
|
20240417,110000,231216260,4310,4310,4310,4310,0
|
|
20240417,105900,231216260,4310,4310,4310,4310,0
|
|
20240417,105800,231216260,4310,4310,4310,4310,1
|
|
20240417,105700,231211950,4305,4305,4305,4305,0
|
|
20240417,105600,231211950,4305,4305,4305,4305,0
|
|
20240417,105500,231211950,4305,4305,4305,4305,0
|
|
20240417,105400,231211950,4305,4305,4305,4305,6
|
|
20240417,105300,231186120,4295,4295,4295,4295,0
|
|
20240417,105200,231186120,4295,4295,4295,4295,0
|
|
20240417,105100,231186120,4295,4305,4305,4295,569
|
|
20240417,105000,228739855,4310,4310,4310,4310,78
|
|
20240417,104900,228403675,4310,4310,4310,4310,44
|
|
20240417,104800,228214035,4310,4310,4310,4310,60
|
|
20240417,104700,227955435,4310,4310,4310,4310,0
|
|
20240417,104600,227955435,4310,4310,4310,4310,600
|
|
20240417,104500,225369435,4310,4310,4310,4310,0
|
|
20240417,104400,225369435,4310,4310,4310,4310,0
|
|
20240417,104300,225369435,4310,4310,4310,4310,204
|
|
20240417,104200,224490195,4305,4305,4305,4305,0
|
|
20240417,104100,224490195,4305,4305,4305,4305,803
|
|
20240417,104000,221033280,4310,4310,4310,4310,0
|
|
20240417,103900,221033280,4310,4310,4310,4310,12
|
|
20240417,103800,220981560,4305,4305,4305,4305,0
|
|
20240417,103700,220981560,4305,4305,4305,4305,86
|
|
20240417,103600,220611330,4305,4305,4305,4305,0
|
|
20240417,103500,220611330,4305,4305,4305,4305,4
|
|
20240417,103400,220594110,4305,4305,4305,4305,710
|
|
20240417,103300,217537560,4305,4300,4305,4300,16
|
|
20240417,103200,217468745,4300,4300,4300,4300,858
|
|
20240417,103100,213779345,4300,4300,4300,4300,0
|
|
20240417,103000,213779345,4300,4300,4300,4300,2
|
|
20240417,102900,213770745,4305,4305,4305,4305,0
|
|
20240417,102800,213770745,4305,4305,4305,4305,237
|
|
20240417,102700,212750460,4305,4305,4305,4305,263
|
|
20240417,102600,211618245,4305,4305,4305,4305,10
|
|
20240417,102500,211575195,4305,4305,4305,4305,230
|
|
20240417,102400,210585045,4305,4305,4305,4305,10
|
|
20240417,102300,210541995,4305,4305,4305,4305,50
|
|
20240417,102200,210326745,4305,4305,4305,4305,0
|
|
20240417,102100,210326745,4305,4305,4305,4305,0
|
|
20240417,102000,210326745,4305,4305,4305,4305,0
|
|
20240417,101900,210326745,4305,4305,4305,4305,740
|
|
20240417,101800,207141045,4305,4305,4305,4305,0
|
|
20240417,101700,207141045,4305,4300,4305,4300,2468
|
|
20240417,101600,196528630,4305,4305,4305,4305,5
|
|
20240417,101500,196507105,4305,4305,4305,4305,662
|
|
20240417,101400,193657195,4305,4305,4305,4305,0
|
|
20240417,101300,193657195,4305,4310,4310,4305,2414
|
|
20240417,101200,183255635,4310,4320,4320,4310,5145
|
|
20240417,101100,161074345,4320,4310,4320,4310,16
|
|
20240417,101000,161005295,4310,4315,4315,4310,693
|
|
20240417,100900,158018315,4320,4315,4320,4315,241
|
|
20240417,100800,156977245,4315,4315,4315,4315,0
|
|
20240417,100700,156977245,4315,4315,4315,4315,991
|
|
20240417,100600,152701080,4320,4320,4320,4320,2
|
|
20240417,100500,152692440,4315,4315,4315,4315,620
|
|
20240417,100400,150017140,4315,4315,4315,4315,0
|
|
20240417,100300,150017140,4315,4315,4315,4315,240
|
|
20240417,100200,148981540,4315,4315,4315,4315,12
|
|
20240417,100100,148929760,4315,4315,4315,4315,14
|
|
20240417,100000,148869350,4315,4310,4315,4310,817
|
|
20240417,095900,145345575,4310,4310,4310,4310,500
|
|
20240417,095800,143190575,4310,4310,4310,4310,1
|
|
20240417,095700,143186265,4310,4310,4310,4310,1003
|
|
20240417,095600,138863335,4310,4310,4310,4310,0
|
|
20240417,095500,138863335,4310,4310,4310,4310,860
|
|
20240417,095400,135156735,4310,4310,4310,4310,1
|
|
20240417,095300,135152425,4305,4310,4310,4305,1025
|
|
20240417,095200,130734790,4310,4310,4315,4310,2048
|
|
20240417,095100,121907900,4310,4310,4310,4310,302
|
|
20240417,095000,120606280,4310,4310,4310,4310,504
|
|
20240417,094900,118434040,4310,4310,4310,4310,113
|
|
20240417,094800,117947010,4310,4310,4310,4310,2
|
|
20240417,094700,117938390,4310,4310,4310,4310,5
|
|
20240417,094600,117916840,4310,4305,4310,4305,1129
|
|
20240417,094500,113056490,4310,4310,4310,4310,361
|
|
20240417,094400,111500580,4315,4315,4315,4315,65
|
|
20240417,094300,111220105,4315,4315,4315,4315,11
|
|
20240417,094200,111172640,4315,4310,4320,4310,2217
|
|
20240417,094100,101600240,4315,4310,4315,4310,401
|
|
20240417,094000,99871925,4310,4310,4310,4310,99
|
|
20240417,093900,99445235,4310,4310,4310,4310,0
|
|
20240417,093800,99445235,4310,4305,4310,4305,46
|
|
20240417,093700,99247175,4305,4305,4305,4305,60
|
|
20240417,093600,98988875,4305,4300,4305,4300,994
|
|
20240417,093500,94709800,4300,4300,4300,4300,1005
|
|
20240417,093400,90388300,4300,4300,4305,4300,760
|
|
20240417,093300,87120295,4300,4300,4300,4300,518
|
|
20240417,093200,84892895,4300,4300,4300,4300,0
|
|
20240417,093100,84892895,4300,4300,4300,4300,5
|
|
20240417,093000,84871395,4300,4300,4300,4300,29
|
|
20240417,092900,84746695,4300,4300,4300,4300,1071
|
|
20240417,092800,80141395,4300,4300,4300,4300,0
|
|
20240417,092700,80141395,4300,4300,4300,4300,10
|
|
20240417,092600,80098395,4300,4300,4300,4300,1235
|
|
20240417,092500,74787895,4295,4300,4300,4295,9
|
|
20240417,092400,74749230,4300,4300,4300,4300,796
|
|
20240417,092300,71326430,4305,4305,4305,4305,1393
|
|
20240417,092200,65329565,4310,4310,4310,4310,11
|
|
20240417,092100,65282155,4310,4320,4320,4310,2297
|
|
20240417,092000,55378200,4315,4315,4315,4315,188
|
|
20240417,091900,54566980,4315,4320,4330,4315,156
|
|
20240417,091800,53893355,4325,4325,4330,4325,803
|
|
20240417,091700,50416400,4320,4320,4320,4320,15
|
|
20240417,091600,50351600,4335,4335,4335,4335,1
|
|
20240417,091500,50347265,4310,4330,4330,4310,420
|
|
20240417,091400,48535965,4330,4325,4330,4325,1100
|
|
20240417,091300,43773000,4330,4330,4330,4330,700
|
|
20240417,091200,40742000,4310,4310,4310,4310,452
|
|
20240417,091100,38793880,4310,4305,4310,4305,1002
|
|
20240417,091000,34475270,4330,4325,4330,4325,266
|
|
20240417,090900,33324140,4330,4325,4330,4325,100
|
|
20240417,090800,32891160,4335,4330,4335,4310,360
|
|
20240417,090700,31339110,4335,4335,4335,4335,182
|
|
20240417,090600,30550140,4335,4330,4335,4330,86
|
|
20240417,090500,30177515,4330,4330,4330,4330,1
|
|
20240417,090400,30173185,4330,4310,4330,4300,1004
|
|
20240417,090300,25854585,4300,4300,4300,4300,0
|
|
20240417,090200,25854585,4300,4335,4335,4300,100
|
|
20240417,090100,25423770,4335,4320,4345,4320,204
|
|
20240417,090000,24540310,4315,4300,4320,4300,5705
|