599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240412,185600,218663540,5140,5140,5140,5140,1091
|
|
20240412,185500,218663540,5140,5140,5140,5140,0
|
|
20240412,185400,218663540,5140,5140,5140,5140,0
|
|
20240412,185300,218663540,5140,5140,5140,5140,0
|
|
20240412,185200,218663540,5140,5140,5140,5140,0
|
|
20240412,185100,218663540,5140,5140,5140,5140,0
|
|
20240412,185000,218663540,5140,5140,5140,5140,0
|
|
20240412,184900,218663540,5140,5140,5140,5140,0
|
|
20240412,184800,218663540,5140,5140,5140,5140,0
|
|
20240412,184700,218663540,5140,5140,5140,5140,0
|
|
20240412,184600,218663540,5140,5140,5140,5140,0
|
|
20240412,184500,218663540,5140,5140,5140,5140,0
|
|
20240412,184400,218663540,5140,5140,5140,5140,0
|
|
20240412,184300,218663540,5140,5140,5140,5140,0
|
|
20240412,184200,218663540,5140,5140,5140,5140,0
|
|
20240412,184100,218663540,5140,5140,5140,5140,0
|
|
20240412,184000,218663540,5140,5140,5140,5140,0
|
|
20240412,183900,218663540,5140,5140,5140,5140,0
|
|
20240412,183800,218663540,5140,5140,5140,5140,0
|
|
20240412,183700,218663540,5140,5140,5140,5140,0
|
|
20240412,183600,218663540,5140,5140,5140,5140,0
|
|
20240412,183500,218663540,5140,5140,5140,5140,0
|
|
20240412,183400,218663540,5140,5140,5140,5140,0
|
|
20240412,183300,218663540,5140,5140,5140,5140,0
|
|
20240412,183200,218663540,5140,5140,5140,5140,0
|
|
20240412,183100,218663540,5140,5140,5140,5140,0
|
|
20240412,183000,218663540,5140,5140,5140,5140,0
|
|
20240412,182900,218663540,5140,5140,5140,5140,0
|
|
20240412,182800,218663540,5140,5140,5140,5140,0
|
|
20240412,182700,218663540,5140,5140,5140,5140,0
|
|
20240412,182600,218663540,5140,5140,5140,5140,1091
|
|
20240412,182500,218663540,5140,5140,5140,5140,0
|
|
20240412,182400,218663540,5140,5140,5140,5140,0
|
|
20240412,182300,218663540,5140,5140,5140,5140,0
|
|
20240412,182200,218663540,5140,5140,5140,5140,0
|
|
20240412,182100,218663540,5140,5140,5140,5140,0
|
|
20240412,182000,218663540,5140,5140,5140,5140,0
|
|
20240412,181900,218663540,5140,5140,5140,5140,0
|
|
20240412,181800,218663540,5140,5140,5140,5140,0
|
|
20240412,181700,218663540,5140,5140,5140,5140,0
|
|
20240412,181600,218663540,5140,5140,5140,5140,0
|
|
20240412,181500,218663540,5140,5140,5140,5140,0
|
|
20240412,181400,218663540,5140,5140,5140,5140,0
|
|
20240412,181300,218663540,5140,5140,5140,5140,0
|
|
20240412,181200,218663540,5140,5140,5140,5140,0
|
|
20240412,181100,218663540,5140,5140,5140,5140,0
|
|
20240412,181000,218663540,5140,5140,5140,5140,0
|
|
20240412,180900,218663540,5140,5140,5140,5140,0
|
|
20240412,180800,218663540,5140,5140,5140,5140,0
|
|
20240412,180700,218663540,5140,5140,5140,5140,0
|
|
20240412,180600,218663540,5140,5140,5140,5140,0
|
|
20240412,180500,218663540,5140,5140,5140,5140,0
|
|
20240412,180400,218663540,5140,5140,5140,5140,0
|
|
20240412,180300,218663540,5140,5140,5140,5140,0
|
|
20240412,180200,218663540,5140,5140,5140,5140,0
|
|
20240412,180100,218663540,5140,5140,5140,5140,0
|
|
20240412,180000,218663540,5140,5140,5140,5140,0
|
|
20240412,175900,218663540,5140,5140,5140,5140,0
|
|
20240412,175800,218663540,5140,5140,5140,5140,0
|
|
20240412,175700,218663540,5140,5140,5140,5140,0
|
|
20240412,175600,218663540,5140,5140,5140,5140,1091
|
|
20240412,175500,218663540,5140,5140,5140,5140,0
|
|
20240412,175400,218663540,5140,5140,5140,5140,0
|
|
20240412,175300,218663540,5140,5140,5140,5140,0
|
|
20240412,175200,218663540,5140,5140,5140,5140,0
|
|
20240412,175100,218663540,5140,5140,5140,5140,0
|
|
20240412,175000,218663540,5140,5140,5140,5140,0
|
|
20240412,174900,218663540,5140,5140,5140,5140,0
|
|
20240412,174800,218663540,5140,5140,5140,5140,0
|
|
20240412,174700,218663540,5140,5140,5140,5140,0
|
|
20240412,174600,218663540,5140,5140,5140,5140,0
|
|
20240412,174500,218663540,5140,5140,5140,5140,0
|
|
20240412,174400,218663540,5140,5140,5140,5140,0
|
|
20240412,174300,218663540,5140,5140,5140,5140,0
|
|
20240412,174200,218663540,5140,5140,5140,5140,0
|
|
20240412,174100,218663540,5140,5140,5140,5140,0
|
|
20240412,174000,218663540,5140,5140,5140,5140,0
|
|
20240412,173900,218663540,5140,5140,5140,5140,0
|
|
20240412,173800,218663540,5140,5140,5140,5140,0
|
|
20240412,173700,218663540,5140,5140,5140,5140,0
|
|
20240412,173600,218663540,5140,5140,5140,5140,0
|
|
20240412,173500,218663540,5140,5140,5140,5140,0
|
|
20240412,173400,218663540,5140,5140,5140,5140,0
|
|
20240412,173300,218663540,5140,5140,5140,5140,0
|
|
20240412,173200,218663540,5140,5140,5140,5140,0
|
|
20240412,173100,218663540,5140,5140,5140,5140,0
|
|
20240412,173000,218663540,5140,5140,5140,5140,0
|
|
20240412,172900,218663540,5140,5140,5140,5140,0
|
|
20240412,172800,218663540,5140,5140,5140,5140,0
|
|
20240412,172700,218663540,5140,5140,5140,5140,0
|
|
20240412,172600,218663540,5140,5140,5140,5140,1091
|
|
20240412,172500,218663540,5140,5140,5140,5140,0
|
|
20240412,172400,218663540,5140,5140,5140,5140,0
|
|
20240412,172300,218663540,5140,5140,5140,5140,0
|
|
20240412,172200,218663540,5140,5140,5140,5140,0
|
|
20240412,172100,218663540,5140,5140,5140,5140,0
|
|
20240412,172000,218663540,5140,5140,5140,5140,0
|
|
20240412,171900,218663540,5140,5140,5140,5140,0
|
|
20240412,171800,218663540,5140,5140,5140,5140,0
|
|
20240412,171700,218663540,5140,5140,5140,5140,0
|
|
20240412,171600,218663540,5140,5140,5140,5140,0
|
|
20240412,171500,218663540,5140,5140,5140,5140,0
|
|
20240412,171400,218663540,5140,5140,5140,5140,0
|
|
20240412,171300,218663540,5140,5140,5140,5140,0
|
|
20240412,171200,218663540,5140,5140,5140,5140,0
|
|
20240412,171100,218663540,5140,5140,5140,5140,0
|
|
20240412,171000,218663540,5140,5140,5140,5140,0
|
|
20240412,170900,218663540,5140,5140,5140,5140,0
|
|
20240412,170800,218663540,5140,5140,5140,5140,0
|
|
20240412,170700,218663540,5140,5140,5140,5140,0
|
|
20240412,170600,218663540,5140,5140,5140,5140,0
|
|
20240412,170500,218663540,5140,5140,5140,5140,0
|
|
20240412,170400,218663540,5140,5140,5140,5140,0
|
|
20240412,170300,218663540,5140,5140,5140,5140,0
|
|
20240412,170200,218663540,5140,5140,5140,5140,0
|
|
20240412,170100,218663540,5140,5140,5140,5140,0
|
|
20240412,170000,218663540,5140,5140,5140,5140,0
|
|
20240412,165900,218663540,5140,5140,5140,5140,0
|
|
20240412,165800,218663540,5140,5140,5140,5140,0
|
|
20240412,165700,218663540,5140,5140,5140,5140,0
|
|
20240412,165600,218663540,5140,5140,5140,5140,1091
|
|
20240412,165500,218663540,5140,5140,5140,5140,0
|
|
20240412,165400,218663540,5140,5140,5140,5140,0
|
|
20240412,165300,218663540,5140,5140,5140,5140,0
|
|
20240412,165200,218663540,5140,5140,5140,5140,0
|
|
20240412,165100,218663540,5140,5140,5140,5140,0
|
|
20240412,165000,218663540,5140,5140,5140,5140,0
|
|
20240412,164900,218663540,5140,5140,5140,5140,0
|
|
20240412,164800,218663540,5140,5140,5140,5140,0
|
|
20240412,164700,218663540,5140,5140,5140,5140,0
|
|
20240412,164600,218663540,5140,5140,5140,5140,0
|
|
20240412,164500,218663540,5140,5140,5140,5140,0
|
|
20240412,164400,218663540,5140,5140,5140,5140,0
|
|
20240412,164300,218663540,5140,5140,5140,5140,0
|
|
20240412,164200,218663540,5140,5140,5140,5140,0
|
|
20240412,164100,218663540,5140,5140,5140,5140,0
|
|
20240412,164000,218663540,5140,5140,5140,5140,0
|
|
20240412,163900,218663540,5140,5140,5140,5140,0
|
|
20240412,163800,218663540,5140,5140,5140,5140,0
|
|
20240412,163700,218663540,5140,5140,5140,5140,0
|
|
20240412,163600,218663540,5140,5140,5140,5140,0
|
|
20240412,163500,218663540,5140,5140,5140,5140,0
|
|
20240412,163400,218663540,5140,5140,5140,5140,0
|
|
20240412,163300,218663540,5140,5140,5140,5140,0
|
|
20240412,163200,218663540,5140,5140,5140,5140,0
|
|
20240412,163100,218663540,5140,5140,5140,5140,0
|
|
20240412,163000,218663540,5140,5140,5140,5140,0
|
|
20240412,162900,218663540,5140,5140,5140,5140,0
|
|
20240412,162800,218663540,5140,5140,5140,5140,0
|
|
20240412,162700,218663540,5140,5140,5140,5140,0
|
|
20240412,162600,218663540,5140,5140,5140,5140,1091
|
|
20240412,162500,218663540,5140,5140,5140,5140,0
|
|
20240412,162400,218663540,5140,5140,5140,5140,0
|
|
20240412,162300,218663540,5140,5140,5140,5140,0
|
|
20240412,162200,218663540,5140,5140,5140,5140,0
|
|
20240412,162100,218663540,5140,5140,5140,5140,0
|
|
20240412,162000,218663540,5140,5140,5140,5140,0
|
|
20240412,161900,218663540,5140,5140,5140,5140,0
|
|
20240412,161800,218663540,5140,5140,5140,5140,0
|
|
20240412,161700,218663540,5140,5140,5140,5140,0
|
|
20240412,161600,218663540,5140,5140,5140,5140,0
|
|
20240412,161500,218663540,5140,5140,5140,5140,0
|
|
20240412,161400,218663540,5140,5140,5140,5140,0
|
|
20240412,161300,218663540,5140,5140,5140,5140,0
|
|
20240412,161200,218663540,5140,5140,5140,5140,0
|
|
20240412,161100,218663540,5140,5140,5140,5140,0
|
|
20240412,161000,218663540,5140,5140,5140,5140,0
|
|
20240412,160900,218663540,5140,5140,5140,5140,0
|
|
20240412,160800,218663540,5140,5140,5140,5140,0
|
|
20240412,160700,218663540,5140,5140,5140,5140,0
|
|
20240412,160600,218663540,5140,5140,5140,5140,0
|
|
20240412,160500,218663540,5140,5140,5140,5140,0
|
|
20240412,160400,218663540,5140,5140,5140,5140,0
|
|
20240412,160300,218663540,5140,5140,5140,5140,0
|
|
20240412,160200,218663540,5140,5140,5140,5140,0
|
|
20240412,160100,218663540,5140,5140,5140,5140,0
|
|
20240412,160000,218663540,5140,5140,5140,5140,0
|
|
20240412,155900,218663540,5140,5140,5140,5140,0
|
|
20240412,155800,218663540,5140,5140,5140,5140,0
|
|
20240412,155700,218663540,5140,5140,5140,5140,0
|
|
20240412,155600,218663540,5140,5140,5140,5140,1091
|
|
20240412,155500,218663540,5140,5140,5140,5140,0
|
|
20240412,155400,218663540,5140,5140,5140,5140,0
|
|
20240412,155300,218663540,5140,5140,5140,5140,0
|
|
20240412,155200,218663540,5140,5140,5140,5140,0
|
|
20240412,155100,218663540,5140,5140,5140,5140,0
|
|
20240412,155000,218663540,5140,5140,5140,5140,0
|
|
20240412,154900,218663540,5140,5140,5140,5140,0
|
|
20240412,154800,218663540,5140,5140,5140,5140,0
|
|
20240412,154700,218663540,5140,5140,5140,5140,0
|
|
20240412,154600,218663540,5140,5140,5140,5140,0
|
|
20240412,154500,218663540,5140,5140,5140,5140,0
|
|
20240412,154400,218663540,5140,5140,5140,5140,0
|
|
20240412,154300,218663540,5140,5140,5140,5140,0
|
|
20240412,154200,218663540,5140,5140,5140,5140,0
|
|
20240412,154100,218663540,5140,5140,5140,5140,0
|
|
20240412,154000,218663540,5140,5140,5140,5140,0
|
|
20240412,153900,218663540,5140,5140,5140,5140,0
|
|
20240412,153800,218663540,5140,5140,5140,5140,0
|
|
20240412,153700,218663540,5140,5140,5140,5140,0
|
|
20240412,153600,218663540,5140,5140,5140,5140,0
|
|
20240412,153500,218663540,5140,5140,5140,5140,0
|
|
20240412,153400,218663540,5140,5140,5140,5140,0
|
|
20240412,153300,218663540,5140,5140,5140,5140,0
|
|
20240412,153200,218663540,5140,5140,5140,5140,0
|
|
20240412,153100,218663540,5140,5140,5140,5140,0
|
|
20240412,153000,218663540,5140,5140,5140,5140,1091
|
|
20240412,152900,213055800,5150,5150,5150,5150,0
|
|
20240412,152800,213055800,5150,5150,5150,5150,0
|
|
20240412,152700,213055800,5150,5150,5150,5150,0
|
|
20240412,152600,213055800,5150,5150,5150,5150,0
|
|
20240412,152500,213055800,5150,5150,5150,5150,0
|
|
20240412,152400,213055800,5150,5150,5150,5150,0
|
|
20240412,152300,213055800,5150,5150,5150,5150,0
|
|
20240412,152200,213055800,5150,5150,5150,5150,0
|
|
20240412,152100,213055800,5150,5150,5150,5150,0
|
|
20240412,152000,213055800,5150,5150,5150,5150,0
|
|
20240412,151900,213055800,5150,5160,5160,5150,190
|
|
20240412,151800,212075780,5160,5160,5160,5160,41
|
|
20240412,151700,211864220,5150,5150,5160,5150,212
|
|
20240412,151600,210772400,5160,5160,5160,5160,0
|
|
20240412,151500,210772400,5160,5160,5160,5160,61
|
|
20240412,151400,210457640,5160,5170,5170,5160,108
|
|
20240412,151300,209900310,5180,5180,5180,5180,0
|
|
20240412,151200,209900310,5180,5180,5180,5180,2
|
|
20240412,151100,209889950,5180,5180,5180,5180,0
|
|
20240412,151000,209889950,5180,5180,5180,5180,2
|
|
20240412,150900,209879590,5160,5180,5180,5160,201
|
|
20240412,150800,208841340,5180,5180,5180,5180,0
|
|
20240412,150700,208841340,5180,5180,5180,5180,17
|
|
20240412,150600,208753280,5180,5180,5180,5180,0
|
|
20240412,150500,208753280,5180,5180,5180,5180,10
|
|
20240412,150400,208701480,5180,5180,5180,5180,0
|
|
20240412,150300,208701480,5180,5180,5180,5180,50
|
|
20240412,150200,208442480,5180,5180,5180,5180,8
|
|
20240412,150100,208401040,5170,5170,5170,5170,0
|
|
20240412,150000,208401040,5170,5170,5170,5170,20
|
|
20240412,145900,208297640,5170,5170,5170,5170,0
|
|
20240412,145800,208297640,5170,5170,5170,5170,186
|
|
20240412,145700,207336020,5170,5170,5170,5170,14
|
|
20240412,145600,207263640,5160,5160,5160,5160,0
|
|
20240412,145500,207263640,5160,5170,5180,5160,388
|
|
20240412,145400,205257950,5170,5170,5170,5170,36
|
|
20240412,145300,205071830,5170,5170,5170,5170,0
|
|
20240412,145200,205071830,5170,5170,5170,5170,0
|
|
20240412,145100,205071830,5170,5170,5170,5170,10
|
|
20240412,145000,205020130,5170,5170,5170,5170,50
|
|
20240412,144900,204761630,5170,5160,5170,5160,19
|
|
20240412,144800,204663550,5170,5180,5180,5170,100
|
|
20240412,144700,204146050,5180,5160,5180,5160,30
|
|
20240412,144600,203991230,5160,5160,5160,5160,410
|
|
20240412,144500,201875630,5150,5150,5150,5130,2795
|
|
20240412,144400,187507450,5180,5180,5180,5180,0
|
|
20240412,144300,187507450,5180,5180,5180,5180,0
|
|
20240412,144200,187507450,5180,5180,5180,5180,3
|
|
20240412,144100,187491910,5180,5180,5180,5180,0
|
|
20240412,144000,187491910,5180,5180,5180,5180,0
|
|
20240412,143900,187491910,5180,5180,5180,5130,10090
|
|
20240412,143800,135527270,5190,5190,5190,5190,0
|
|
20240412,143700,135527270,5190,5190,5190,5190,0
|
|
20240412,143600,135527270,5190,5190,5190,5190,1
|
|
20240412,143500,135522080,5190,5190,5190,5190,0
|
|
20240412,143400,135522080,5190,5190,5190,5190,0
|
|
20240412,143300,135522080,5190,5190,5190,5190,0
|
|
20240412,143200,135522080,5190,5190,5190,5190,28
|
|
20240412,143100,135376760,5180,5180,5180,5180,0
|
|
20240412,143000,135376760,5180,5180,5180,5180,0
|
|
20240412,142900,135376760,5180,5180,5180,5180,10
|
|
20240412,142800,135324960,5180,5180,5180,5180,35
|
|
20240412,142700,135143660,5190,5190,5190,5190,1
|
|
20240412,142600,135138470,5190,5190,5190,5190,0
|
|
20240412,142500,135138470,5190,5190,5190,5190,0
|
|
20240412,142400,135138470,5190,5190,5190,5190,0
|
|
20240412,142300,135138470,5190,5190,5190,5190,5
|
|
20240412,142200,135112520,5190,5190,5190,5190,0
|
|
20240412,142100,135112520,5190,5190,5190,5190,0
|
|
20240412,142000,135112520,5190,5190,5190,5190,2
|
|
20240412,141900,135102140,5190,5190,5190,5190,220
|
|
20240412,141800,133960340,5190,5190,5190,5190,0
|
|
20240412,141700,133960340,5190,5190,5190,5190,0
|
|
20240412,141600,133960340,5190,5190,5190,5190,0
|
|
20240412,141500,133960340,5190,5200,5200,5190,2
|
|
20240412,141400,133949950,5200,5200,5200,5200,0
|
|
20240412,141300,133949950,5200,5200,5200,5200,0
|
|
20240412,141200,133949950,5200,5200,5200,5200,0
|
|
20240412,141100,133949950,5200,5180,5200,5170,439
|
|
20240412,141000,131678340,5180,5180,5180,5180,98
|
|
20240412,140900,131170700,5180,5180,5180,5180,1
|
|
20240412,140800,131165520,5220,5220,5220,5220,0
|
|
20240412,140700,131165520,5220,5220,5220,5220,1
|
|
20240412,140600,131160300,5220,5220,5220,5220,5
|
|
20240412,140500,131134200,5220,5220,5220,5220,10
|
|
20240412,140400,131082000,5220,5220,5220,5220,0
|
|
20240412,140300,131082000,5220,5220,5220,5220,50
|
|
20240412,140200,130821000,5220,5220,5220,5220,0
|
|
20240412,140100,130821000,5220,5220,5220,5220,0
|
|
20240412,140000,130821000,5220,5220,5220,5220,9
|
|
20240412,135900,130774020,5220,5220,5220,5220,0
|
|
20240412,135800,130774020,5220,5220,5220,5220,0
|
|
20240412,135700,130774020,5220,5220,5220,5220,0
|
|
20240412,135600,130774020,5220,5220,5220,5220,0
|
|
20240412,135500,130774020,5220,5200,5220,5180,1729
|
|
20240412,135400,121814310,5200,5200,5200,5200,0
|
|
20240412,135300,121814310,5200,5210,5210,5200,898
|
|
20240412,135200,117144680,5210,5210,5210,5210,0
|
|
20240412,135100,117144680,5210,5210,5210,5210,0
|
|
20240412,135000,117144680,5210,5210,5210,5210,0
|
|
20240412,134900,117144680,5210,5210,5210,5210,0
|
|
20240412,134800,117144680,5210,5210,5210,5210,1374
|
|
20240412,134700,109986140,5210,5210,5210,5210,0
|
|
20240412,134600,109986140,5210,5210,5210,5210,0
|
|
20240412,134500,109986140,5210,5210,5210,5210,0
|
|
20240412,134400,109986140,5210,5210,5210,5210,0
|
|
20240412,134300,109986140,5210,5210,5210,5210,0
|
|
20240412,134200,109986140,5210,5210,5210,5210,0
|
|
20240412,134100,109986140,5210,5210,5210,5210,0
|
|
20240412,134000,109986140,5210,5210,5210,5210,3
|
|
20240412,133900,109970510,5230,5230,5230,5230,0
|
|
20240412,133800,109970510,5230,5230,5230,5230,0
|
|
20240412,133700,109970510,5230,5230,5230,5230,0
|
|
20240412,133600,109970510,5230,5230,5230,5230,3
|
|
20240412,133500,109954820,5210,5210,5210,5210,0
|
|
20240412,133400,109954820,5210,5210,5210,5210,0
|
|
20240412,133300,109954820,5210,5210,5210,5210,0
|
|
20240412,133200,109954820,5210,5210,5210,5210,0
|
|
20240412,133100,109954820,5210,5210,5210,5210,2
|
|
20240412,133000,109944400,5220,5230,5230,5220,885
|
|
20240412,132900,105324600,5220,5220,5230,5220,61
|
|
20240412,132800,105006170,5230,5230,5230,5230,0
|
|
20240412,132700,105006170,5230,5230,5230,5230,1
|
|
20240412,132600,105000940,5220,5220,5220,5220,0
|
|
20240412,132500,105000940,5220,5220,5220,5220,2
|
|
20240412,132400,104990500,5220,5220,5220,5220,0
|
|
20240412,132300,104990500,5220,5220,5220,5220,0
|
|
20240412,132200,104990500,5220,5220,5220,5220,18
|
|
20240412,132100,104896540,5230,5230,5230,5230,0
|
|
20240412,132000,104896540,5230,5230,5230,5230,0
|
|
20240412,131900,104896540,5230,5230,5230,5230,0
|
|
20240412,131800,104896540,5230,5230,5230,5230,1
|
|
20240412,131700,104891310,5220,5220,5220,5220,0
|
|
20240412,131600,104891310,5220,5220,5220,5220,0
|
|
20240412,131500,104891310,5220,5220,5220,5220,0
|
|
20240412,131400,104891310,5220,5220,5220,5220,0
|
|
20240412,131300,104891310,5220,5220,5220,5220,0
|
|
20240412,131200,104891310,5220,5220,5220,5220,0
|
|
20240412,131100,104891310,5220,5220,5220,5220,0
|
|
20240412,131000,104891310,5220,5220,5220,5220,1
|
|
20240412,130900,104886090,5220,5220,5220,5220,0
|
|
20240412,130800,104886090,5220,5220,5220,5220,0
|
|
20240412,130700,104886090,5220,5220,5220,5220,0
|
|
20240412,130600,104886090,5220,5220,5220,5220,0
|
|
20240412,130500,104886090,5220,5220,5220,5220,0
|
|
20240412,130400,104886090,5220,5220,5220,5220,0
|
|
20240412,130300,104886090,5220,5220,5220,5220,3
|
|
20240412,130200,104870430,5230,5230,5230,5230,0
|
|
20240412,130100,104870430,5230,5230,5230,5230,0
|
|
20240412,130000,104870430,5230,5230,5230,5230,20
|
|
20240412,125900,104765830,5230,5230,5230,5230,0
|
|
20240412,125800,104765830,5230,5230,5230,5230,0
|
|
20240412,125700,104765830,5230,5230,5230,5230,0
|
|
20240412,125600,104765830,5230,5230,5230,5230,224
|
|
20240412,125500,103594310,5220,5230,5230,5220,1501
|
|
20240412,125400,95746540,5230,5230,5230,5230,129
|
|
20240412,125300,95071870,5230,5230,5230,5230,0
|
|
20240412,125200,95071870,5230,5230,5230,5230,1
|
|
20240412,125100,95066640,5240,5240,5240,5240,0
|
|
20240412,125000,95066640,5240,5240,5240,5240,2
|
|
20240412,124900,95056160,5240,5240,5240,5240,1
|
|
20240412,124800,95050920,5230,5230,5230,5230,0
|
|
20240412,124700,95050920,5230,5230,5230,5230,18
|
|
20240412,124600,94956780,5230,5230,5230,5230,628
|
|
20240412,124500,91672340,5230,5230,5230,5230,0
|
|
20240412,124400,91672340,5230,5230,5230,5230,0
|
|
20240412,124300,91672340,5230,5230,5230,5230,1
|
|
20240412,124200,91667110,5220,5220,5220,5220,0
|
|
20240412,124100,91667110,5220,5220,5220,5220,0
|
|
20240412,124000,91667110,5220,5220,5220,5220,542
|
|
20240412,123900,88837870,5230,5230,5230,5230,137
|
|
20240412,123800,88121360,5240,5240,5240,5240,0
|
|
20240412,123700,88121360,5240,5240,5240,5240,0
|
|
20240412,123600,88121360,5240,5240,5240,5240,0
|
|
20240412,123500,88121360,5240,5240,5240,5240,0
|
|
20240412,123400,88121360,5240,5240,5240,5240,0
|
|
20240412,123300,88121360,5240,5240,5240,5240,0
|
|
20240412,123200,88121360,5240,5240,5240,5240,0
|
|
20240412,123100,88121360,5240,5240,5240,5240,0
|
|
20240412,123000,88121360,5240,5240,5240,5240,2
|
|
20240412,122900,88110880,5240,5240,5240,5240,350
|
|
20240412,122800,86276880,5230,5230,5230,5230,0
|
|
20240412,122700,86276880,5230,5230,5230,5230,30
|
|
20240412,122600,86119980,5230,5230,5230,5230,1
|
|
20240412,122500,86114750,5240,5240,5240,5240,0
|
|
20240412,122400,86114750,5240,5240,5240,5240,0
|
|
20240412,122300,86114750,5240,5240,5240,5240,0
|
|
20240412,122200,86114750,5240,5240,5240,5240,0
|
|
20240412,122100,86114750,5240,5240,5240,5240,0
|
|
20240412,122000,86114750,5240,5240,5240,5240,0
|
|
20240412,121900,86114750,5240,5240,5240,5240,0
|
|
20240412,121800,86114750,5240,5240,5240,5240,2
|
|
20240412,121700,86104270,5250,5250,5250,5250,0
|
|
20240412,121600,86104270,5250,5250,5250,5250,0
|
|
20240412,121500,86104270,5250,5250,5250,5250,41
|
|
20240412,121400,85889020,5250,5250,5250,5250,0
|
|
20240412,121300,85889020,5250,5250,5250,5250,0
|
|
20240412,121200,85889020,5250,5250,5250,5250,0
|
|
20240412,121100,85889020,5250,5250,5250,5250,0
|
|
20240412,121000,85889020,5250,5240,5250,5240,3
|
|
20240412,120900,85873290,5250,5250,5250,5250,0
|
|
20240412,120800,85873290,5250,5240,5250,5240,6
|
|
20240412,120700,85841840,5240,5240,5240,5240,2
|
|
20240412,120600,85831360,5230,5230,5230,5230,1
|
|
20240412,120500,85826130,5240,5240,5240,5240,10
|
|
20240412,120400,85773730,5240,5240,5240,5240,0
|
|
20240412,120300,85773730,5240,5240,5240,5240,0
|
|
20240412,120200,85773730,5240,5240,5240,5240,0
|
|
20240412,120100,85773730,5240,5240,5240,5240,2
|
|
20240412,120000,85763250,5240,5240,5240,5240,0
|
|
20240412,115900,85763250,5240,5240,5240,5240,0
|
|
20240412,115800,85763250,5240,5240,5240,5240,1
|
|
20240412,115700,85758010,5210,5220,5220,5210,10
|
|
20240412,115600,85705890,5200,5200,5200,5200,0
|
|
20240412,115500,85705890,5200,5230,5230,5200,1600
|
|
20240412,115400,77362740,5250,5250,5250,5250,0
|
|
20240412,115300,77362740,5250,5250,5250,5250,0
|
|
20240412,115200,77362740,5250,5250,5250,5250,7
|
|
20240412,115100,77325990,5250,5250,5250,5250,990
|
|
20240412,115000,72128490,5250,5250,5250,5250,0
|
|
20240412,114900,72128490,5250,5250,5250,5250,1
|
|
20240412,114800,72123240,5240,5240,5240,5240,0
|
|
20240412,114700,72123240,5240,5240,5240,5240,0
|
|
20240412,114600,72123240,5240,5240,5240,5240,100
|
|
20240412,114500,71599240,5250,5250,5250,5250,0
|
|
20240412,114400,71599240,5250,5250,5250,5250,0
|
|
20240412,114300,71599240,5250,5250,5250,5250,10
|
|
20240412,114200,71546740,5250,5250,5250,5250,0
|
|
20240412,114100,71546740,5250,5250,5250,5250,0
|
|
20240412,114000,71546740,5250,5250,5250,5250,0
|
|
20240412,113900,71546740,5250,5250,5250,5250,0
|
|
20240412,113800,71546740,5250,5250,5250,5250,1
|
|
20240412,113700,71541490,5230,5230,5230,5230,0
|
|
20240412,113600,71541490,5230,5230,5230,5230,0
|
|
20240412,113500,71541490,5230,5240,5240,5230,900
|
|
20240412,113400,66826050,5250,5250,5250,5250,0
|
|
20240412,113300,66826050,5250,5250,5250,5250,0
|
|
20240412,113200,66826050,5250,5250,5250,5250,33
|
|
20240412,113100,66652800,5250,5250,5250,5250,5
|
|
20240412,113000,66626550,5250,5250,5250,5250,0
|
|
20240412,112900,66626550,5250,5250,5250,5250,0
|
|
20240412,112800,66626550,5250,5250,5250,5250,1
|
|
20240412,112700,66621300,5250,5250,5250,5250,9
|
|
20240412,112600,66574050,5250,5250,5250,5250,5
|
|
20240412,112500,66547800,5250,5250,5250,5250,5
|
|
20240412,112400,66521550,5250,5250,5250,5250,10
|
|
20240412,112300,66469050,5250,5250,5250,5250,0
|
|
20240412,112200,66469050,5250,5240,5250,5240,1221
|
|
20240412,112100,60070540,5240,5240,5240,5240,9
|
|
20240412,112000,60023380,5230,5230,5230,5230,109
|
|
20240412,111900,59453310,5230,5230,5230,5230,0
|
|
20240412,111800,59453310,5230,5230,5230,5230,0
|
|
20240412,111700,59453310,5230,5230,5230,5230,53
|
|
20240412,111600,59176120,5240,5240,5240,5240,1
|
|
20240412,111500,59170880,5240,5240,5240,5240,0
|
|
20240412,111400,59170880,5240,5230,5240,5230,107
|
|
20240412,111300,58611070,5230,5230,5230,5230,0
|
|
20240412,111200,58611070,5230,5230,5230,5230,1
|
|
20240412,111100,58605840,5220,5220,5220,5220,0
|
|
20240412,111000,58605840,5220,5220,5220,5220,1
|
|
20240412,110900,58600620,5230,5230,5230,5230,0
|
|
20240412,110800,58600620,5230,5230,5230,5230,0
|
|
20240412,110700,58600620,5230,5230,5230,5230,0
|
|
20240412,110600,58600620,5230,5230,5230,5230,0
|
|
20240412,110500,58600620,5230,5230,5230,5230,0
|
|
20240412,110400,58600620,5230,5230,5230,5230,0
|
|
20240412,110300,58600620,5230,5230,5230,5230,207
|
|
20240412,110200,57518010,5230,5230,5230,5230,0
|
|
20240412,110100,57518010,5230,5230,5230,5230,0
|
|
20240412,110000,57518010,5230,5230,5230,5230,0
|
|
20240412,105900,57518010,5230,5230,5230,5230,9
|
|
20240412,105800,57470940,5230,5230,5230,5230,0
|
|
20240412,105700,57470940,5230,5230,5230,5230,1
|
|
20240412,105600,57465710,5230,5230,5230,5230,0
|
|
20240412,105500,57465710,5230,5230,5230,5230,5
|
|
20240412,105400,57439560,5230,5230,5230,5230,0
|
|
20240412,105300,57439560,5230,5230,5230,5230,150
|
|
20240412,105200,56655060,5230,5230,5230,5230,0
|
|
20240412,105100,56655060,5230,5230,5230,5230,19
|
|
20240412,105000,56555690,5230,5230,5230,5230,30
|
|
20240412,104900,56398790,5220,5220,5220,5220,0
|
|
20240412,104800,56398790,5220,5220,5220,5220,0
|
|
20240412,104700,56398790,5220,5220,5220,5220,0
|
|
20240412,104600,56398790,5220,5220,5220,5220,0
|
|
20240412,104500,56398790,5220,5220,5220,5220,70
|
|
20240412,104400,56033390,5230,5230,5230,5230,0
|
|
20240412,104300,56033390,5230,5230,5230,5230,0
|
|
20240412,104200,56033390,5230,5230,5230,5230,0
|
|
20240412,104100,56033390,5230,5230,5230,5230,0
|
|
20240412,104000,56033390,5230,5230,5230,5230,20
|
|
20240412,103900,55928790,5220,5220,5220,5220,0
|
|
20240412,103800,55928790,5220,5220,5220,5220,745
|
|
20240412,103700,52039890,5220,5220,5220,5220,0
|
|
20240412,103600,52039890,5220,5220,5220,5220,10
|
|
20240412,103500,51987690,5220,5220,5220,5220,0
|
|
20240412,103400,51987690,5220,5220,5220,5220,0
|
|
20240412,103300,51987690,5220,5220,5220,5220,844
|
|
20240412,103200,47582010,5230,5230,5230,5230,0
|
|
20240412,103100,47582010,5230,5230,5230,5230,50
|
|
20240412,103000,47320510,5230,5230,5230,5230,4
|
|
20240412,102900,47299590,5220,5220,5220,5220,0
|
|
20240412,102800,47299590,5220,5220,5220,5220,0
|
|
20240412,102700,47299590,5220,5220,5220,5220,0
|
|
20240412,102600,47299590,5220,5230,5230,5220,40
|
|
20240412,102500,47090770,5230,5230,5230,5230,24
|
|
20240412,102400,46965250,5240,5240,5240,5240,0
|
|
20240412,102300,46965250,5240,5240,5240,5240,0
|
|
20240412,102200,46965250,5240,5240,5240,5240,0
|
|
20240412,102100,46965250,5240,5240,5240,5240,0
|
|
20240412,102000,46965250,5240,5240,5240,5240,0
|
|
20240412,101900,46965250,5240,5240,5240,5240,0
|
|
20240412,101800,46965250,5240,5240,5240,5240,0
|
|
20240412,101700,46965250,5240,5240,5240,5240,0
|
|
20240412,101600,46965250,5240,5240,5240,5240,3
|
|
20240412,101500,46949530,5240,5240,5240,5240,3
|
|
20240412,101400,46933810,5230,5230,5230,5230,30
|
|
20240412,101300,46776910,5240,5240,5240,5240,30
|
|
20240412,101200,46619710,5240,5240,5240,5240,0
|
|
20240412,101100,46619710,5240,5240,5240,5240,0
|
|
20240412,101000,46619710,5240,5230,5240,5230,2
|
|
20240412,100900,46609240,5240,5240,5240,5240,1
|
|
20240412,100800,46604000,5230,5230,5230,5230,66
|
|
20240412,100700,46258820,5240,5240,5240,5240,0
|
|
20240412,100600,46258820,5240,5240,5240,5240,0
|
|
20240412,100500,46258820,5240,5240,5240,5240,1
|
|
20240412,100400,46253580,5240,5240,5240,5240,0
|
|
20240412,100300,46253580,5240,5240,5240,5240,1
|
|
20240412,100200,46248340,5240,5240,5240,5240,0
|
|
20240412,100100,46248340,5240,5240,5240,5240,1
|
|
20240412,100000,46243100,5240,5220,5240,5220,102
|
|
20240412,095900,45710590,5220,5220,5220,5220,273
|
|
20240412,095800,44285530,5240,5240,5240,5240,0
|
|
20240412,095700,44285530,5240,5240,5240,5240,0
|
|
20240412,095600,44285530,5240,5240,5240,5240,2
|
|
20240412,095500,44275050,5240,5240,5240,5240,0
|
|
20240412,095400,44275050,5240,5240,5240,5240,0
|
|
20240412,095300,44275050,5240,5240,5240,5220,129
|
|
20240412,095200,43601060,5250,5240,5250,5240,16
|
|
20240412,095100,43517210,5240,5240,5240,5240,9
|
|
20240412,095000,43470050,5240,5240,5240,5240,303
|
|
20240412,094900,41882330,5240,5240,5240,5240,0
|
|
20240412,094800,41882330,5240,5240,5240,5240,0
|
|
20240412,094700,41882330,5240,5240,5240,5240,0
|
|
20240412,094600,41882330,5240,5220,5240,5220,16
|
|
20240412,094500,41798770,5220,5220,5220,5220,81
|
|
20240412,094400,41375950,5220,5220,5220,5220,8
|
|
20240412,094300,41334190,5220,5220,5220,5220,1
|
|
20240412,094200,41328970,5220,5220,5220,5220,15
|
|
20240412,094100,41250670,5220,5220,5220,5220,235
|
|
20240412,094000,40023970,5240,5240,5240,5240,13
|
|
20240412,093900,39955850,5220,5220,5220,5220,65
|
|
20240412,093800,39616550,5220,5220,5220,5220,105
|
|
20240412,093700,39068450,5220,5220,5220,5220,6
|
|
20240412,093600,39037130,5220,5220,5220,5220,12
|
|
20240412,093500,38974490,5220,5180,5220,5180,7
|
|
20240412,093400,38938190,5220,5190,5220,5190,910
|
|
20240412,093300,34215260,5180,5160,5180,5160,1020
|
|
20240412,093200,28931860,5190,5190,5190,5180,34
|
|
20240412,093100,28755710,5180,5160,5190,5160,40
|
|
20240412,093000,28549100,5190,5160,5190,5160,171
|
|
20240412,092900,27666510,5190,5190,5190,5190,1
|
|
20240412,092800,27661320,5160,5160,5160,5160,0
|
|
20240412,092700,27661320,5160,5160,5160,5160,1128
|
|
20240412,092600,21840840,5190,5190,5190,5190,0
|
|
20240412,092500,21840840,5190,5190,5190,5190,0
|
|
20240412,092400,21840840,5190,5190,5190,5190,0
|
|
20240412,092300,21840840,5190,5190,5190,5190,0
|
|
20240412,092200,21840840,5190,5180,5190,5150,1120
|
|
20240412,092100,16068800,5190,5190,5190,5190,160
|
|
20240412,092000,15238400,5190,5180,5190,5180,6
|
|
20240412,091900,15207310,5180,5200,5200,5180,590
|
|
20240412,091800,12148510,5240,5240,5240,5240,0
|
|
20240412,091700,12148510,5240,5240,5240,5240,0
|
|
20240412,091600,12148510,5240,5240,5240,5240,0
|
|
20240412,091500,12148510,5240,5240,5240,5240,0
|
|
20240412,091400,12148510,5240,5240,5240,5240,2
|
|
20240412,091300,12138030,5240,5240,5240,5240,1
|
|
20240412,091200,12132790,5240,5240,5240,5240,1
|
|
20240412,091100,12127550,5240,5230,5240,5230,35
|
|
20240412,091000,11944490,5240,5230,5240,5230,80
|
|
20240412,090900,11525310,5240,5240,5240,5240,0
|
|
20240412,090800,11525310,5240,5240,5240,5240,0
|
|
20240412,090700,11525310,5240,5240,5240,5230,19
|
|
20240412,090600,11425760,5240,5240,5240,5240,0
|
|
20240412,090500,11425760,5240,5240,5240,5240,2
|
|
20240412,090400,11415280,5240,5230,5240,5230,539
|
|
20240412,090300,8596300,5150,5190,5190,5150,650
|
|
20240412,090200,5235000,5240,5240,5240,5240,0
|
|
20240412,090100,5235000,5240,5190,5240,5190,249
|
|
20240412,090000,3942640,5200,5200,5240,5200,758
|