638 lines
30 KiB
CSV
638 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240415,193500,303494560,5230,5230,5230,5230,1400
|
|
20240415,193400,303494560,5230,5230,5230,5230,0
|
|
20240415,193300,303494560,5230,5230,5230,5230,0
|
|
20240415,193200,303494560,5230,5230,5230,5230,0
|
|
20240415,193100,303494560,5230,5230,5230,5230,0
|
|
20240415,193000,303494560,5230,5230,5230,5230,0
|
|
20240415,192900,303494560,5230,5230,5230,5230,0
|
|
20240415,192800,303494560,5230,5230,5230,5230,0
|
|
20240415,192700,303494560,5230,5230,5230,5230,0
|
|
20240415,192600,303494560,5230,5230,5230,5230,0
|
|
20240415,192500,303494560,5230,5230,5230,5230,0
|
|
20240415,192400,303494560,5230,5230,5230,5230,0
|
|
20240415,192300,303494560,5230,5230,5230,5230,0
|
|
20240415,192200,303494560,5230,5230,5230,5230,0
|
|
20240415,192100,303494560,5230,5230,5230,5230,0
|
|
20240415,192000,303494560,5230,5230,5230,5230,0
|
|
20240415,191900,303494560,5230,5230,5230,5230,0
|
|
20240415,191800,303494560,5230,5230,5230,5230,0
|
|
20240415,191700,303494560,5230,5230,5230,5230,0
|
|
20240415,191600,303494560,5230,5230,5230,5230,0
|
|
20240415,191500,303494560,5230,5230,5230,5230,0
|
|
20240415,191400,303494560,5230,5230,5230,5230,0
|
|
20240415,191300,303494560,5230,5230,5230,5230,0
|
|
20240415,191200,303494560,5230,5230,5230,5230,0
|
|
20240415,191100,303494560,5230,5230,5230,5230,0
|
|
20240415,191000,303494560,5230,5230,5230,5230,0
|
|
20240415,190900,303494560,5230,5230,5230,5230,0
|
|
20240415,190800,303494560,5230,5230,5230,5230,0
|
|
20240415,190700,303494560,5230,5230,5230,5230,0
|
|
20240415,190600,303494560,5230,5230,5230,5230,0
|
|
20240415,190500,303494560,5230,5230,5230,5230,1400
|
|
20240415,190400,303494560,5230,5230,5230,5230,0
|
|
20240415,190300,303494560,5230,5230,5230,5230,0
|
|
20240415,190200,303494560,5230,5230,5230,5230,0
|
|
20240415,190100,303494560,5230,5230,5230,5230,0
|
|
20240415,190000,303494560,5230,5230,5230,5230,0
|
|
20240415,185900,303494560,5230,5230,5230,5230,0
|
|
20240415,185800,303494560,5230,5230,5230,5230,0
|
|
20240415,185700,303494560,5230,5230,5230,5230,0
|
|
20240415,185600,303494560,5230,5230,5230,5230,0
|
|
20240415,185500,303494560,5230,5230,5230,5230,0
|
|
20240415,185400,303494560,5230,5230,5230,5230,0
|
|
20240415,185300,303494560,5230,5230,5230,5230,0
|
|
20240415,185200,303494560,5230,5230,5230,5230,0
|
|
20240415,185100,303494560,5230,5230,5230,5230,0
|
|
20240415,185000,303494560,5230,5230,5230,5230,0
|
|
20240415,184900,303494560,5230,5230,5230,5230,0
|
|
20240415,184800,303494560,5230,5230,5230,5230,0
|
|
20240415,184700,303494560,5230,5230,5230,5230,0
|
|
20240415,184600,303494560,5230,5230,5230,5230,0
|
|
20240415,184500,303494560,5230,5230,5230,5230,0
|
|
20240415,184400,303494560,5230,5230,5230,5230,0
|
|
20240415,184300,303494560,5230,5230,5230,5230,0
|
|
20240415,184200,303494560,5230,5230,5230,5230,0
|
|
20240415,184100,303494560,5230,5230,5230,5230,0
|
|
20240415,184000,303494560,5230,5230,5230,5230,0
|
|
20240415,183900,303494560,5230,5230,5230,5230,0
|
|
20240415,183800,303494560,5230,5230,5230,5230,0
|
|
20240415,183700,303494560,5230,5230,5230,5230,0
|
|
20240415,183600,303494560,5230,5230,5230,5230,0
|
|
20240415,183500,303494560,5230,5230,5230,5230,1400
|
|
20240415,183400,303494560,5230,5230,5230,5230,0
|
|
20240415,183300,303494560,5230,5230,5230,5230,0
|
|
20240415,183200,303494560,5230,5230,5230,5230,0
|
|
20240415,183100,303494560,5230,5230,5230,5230,0
|
|
20240415,183000,303494560,5230,5230,5230,5230,0
|
|
20240415,182900,303494560,5230,5230,5230,5230,0
|
|
20240415,182800,303494560,5230,5230,5230,5230,0
|
|
20240415,182700,303494560,5230,5230,5230,5230,0
|
|
20240415,182600,303494560,5230,5230,5230,5230,0
|
|
20240415,182500,303494560,5230,5230,5230,5230,0
|
|
20240415,182400,303494560,5230,5230,5230,5230,0
|
|
20240415,182300,303494560,5230,5230,5230,5230,0
|
|
20240415,182200,303494560,5230,5230,5230,5230,0
|
|
20240415,182100,303494560,5230,5230,5230,5230,0
|
|
20240415,182000,303494560,5230,5230,5230,5230,0
|
|
20240415,181900,303494560,5230,5230,5230,5230,0
|
|
20240415,181800,303494560,5230,5230,5230,5230,0
|
|
20240415,181700,303494560,5230,5230,5230,5230,0
|
|
20240415,181600,303494560,5230,5230,5230,5230,0
|
|
20240415,181500,303494560,5230,5230,5230,5230,0
|
|
20240415,181400,303494560,5230,5230,5230,5230,0
|
|
20240415,181300,303494560,5230,5230,5230,5230,0
|
|
20240415,181200,303494560,5230,5230,5230,5230,0
|
|
20240415,181100,303494560,5230,5230,5230,5230,0
|
|
20240415,181000,303494560,5230,5230,5230,5230,0
|
|
20240415,180900,303494560,5230,5230,5230,5230,0
|
|
20240415,180800,303494560,5230,5230,5230,5230,0
|
|
20240415,180700,303494560,5230,5230,5230,5230,0
|
|
20240415,180600,303494560,5230,5230,5230,5230,0
|
|
20240415,180500,303494560,5230,5230,5230,5230,1400
|
|
20240415,180400,303494560,5230,5230,5230,5230,0
|
|
20240415,180300,303494560,5230,5230,5230,5230,0
|
|
20240415,180200,303494560,5230,5230,5230,5230,0
|
|
20240415,180100,303494560,5230,5230,5230,5230,0
|
|
20240415,180000,303494560,5230,5230,5230,5230,0
|
|
20240415,175900,303494560,5230,5230,5230,5230,0
|
|
20240415,175800,303494560,5230,5230,5230,5230,0
|
|
20240415,175700,303494560,5230,5230,5230,5230,0
|
|
20240415,175600,303494560,5230,5230,5230,5230,0
|
|
20240415,175500,303494560,5230,5230,5230,5230,0
|
|
20240415,175400,303494560,5230,5230,5230,5230,0
|
|
20240415,175300,303494560,5230,5230,5230,5230,0
|
|
20240415,175200,303494560,5230,5230,5230,5230,0
|
|
20240415,175100,303494560,5230,5230,5230,5230,0
|
|
20240415,175000,303494560,5230,5230,5230,5230,0
|
|
20240415,174900,303494560,5230,5230,5230,5230,0
|
|
20240415,174800,303494560,5230,5230,5230,5230,0
|
|
20240415,174700,303494560,5230,5230,5230,5230,0
|
|
20240415,174600,303494560,5230,5230,5230,5230,0
|
|
20240415,174500,303494560,5230,5230,5230,5230,0
|
|
20240415,174400,303494560,5230,5230,5230,5230,0
|
|
20240415,174300,303494560,5230,5230,5230,5230,0
|
|
20240415,174200,303494560,5230,5230,5230,5230,0
|
|
20240415,174100,303494560,5230,5230,5230,5230,0
|
|
20240415,174000,303494560,5230,5230,5230,5230,0
|
|
20240415,173900,303494560,5230,5230,5230,5230,0
|
|
20240415,173800,303494560,5230,5230,5230,5230,0
|
|
20240415,173700,303494560,5230,5230,5230,5230,0
|
|
20240415,173600,303494560,5230,5230,5230,5230,0
|
|
20240415,173500,303494560,5230,5230,5230,5230,1400
|
|
20240415,173400,303494560,5230,5230,5230,5230,0
|
|
20240415,173300,303494560,5230,5230,5230,5230,0
|
|
20240415,173200,303494560,5230,5230,5230,5230,0
|
|
20240415,173100,303494560,5230,5230,5230,5230,0
|
|
20240415,173000,303494560,5230,5230,5230,5230,0
|
|
20240415,172900,303494560,5230,5230,5230,5230,0
|
|
20240415,172800,303494560,5230,5230,5230,5230,0
|
|
20240415,172700,303494560,5230,5230,5230,5230,0
|
|
20240415,172600,303494560,5230,5230,5230,5230,0
|
|
20240415,172500,303494560,5230,5230,5230,5230,0
|
|
20240415,172400,303494560,5230,5230,5230,5230,0
|
|
20240415,172300,303494560,5230,5230,5230,5230,0
|
|
20240415,172200,303494560,5230,5230,5230,5230,0
|
|
20240415,172100,303494560,5230,5230,5230,5230,0
|
|
20240415,172000,303494560,5230,5230,5230,5230,0
|
|
20240415,171900,303494560,5230,5230,5230,5230,0
|
|
20240415,171800,303494560,5230,5230,5230,5230,0
|
|
20240415,171700,303494560,5230,5230,5230,5230,0
|
|
20240415,171600,303494560,5230,5230,5230,5230,0
|
|
20240415,171500,303494560,5230,5230,5230,5230,0
|
|
20240415,171400,303494560,5230,5230,5230,5230,0
|
|
20240415,171300,303494560,5230,5230,5230,5230,0
|
|
20240415,171200,303494560,5230,5230,5230,5230,0
|
|
20240415,171100,303494560,5230,5230,5230,5230,0
|
|
20240415,171000,303494560,5230,5230,5230,5230,0
|
|
20240415,170900,303494560,5230,5230,5230,5230,0
|
|
20240415,170800,303494560,5230,5230,5230,5230,0
|
|
20240415,170700,303494560,5230,5230,5230,5230,0
|
|
20240415,170600,303494560,5230,5230,5230,5230,0
|
|
20240415,170500,303494560,5230,5230,5230,5230,1400
|
|
20240415,170400,303494560,5230,5230,5230,5230,0
|
|
20240415,170300,303494560,5230,5230,5230,5230,0
|
|
20240415,170200,303494560,5230,5230,5230,5230,0
|
|
20240415,170100,303494560,5230,5230,5230,5230,0
|
|
20240415,170000,303494560,5230,5230,5230,5230,0
|
|
20240415,165900,303494560,5230,5230,5230,5230,0
|
|
20240415,165800,303494560,5230,5230,5230,5230,0
|
|
20240415,165700,303494560,5230,5230,5230,5230,0
|
|
20240415,165600,303494560,5230,5230,5230,5230,0
|
|
20240415,165500,303494560,5230,5230,5230,5230,0
|
|
20240415,165400,303494560,5230,5230,5230,5230,0
|
|
20240415,165300,303494560,5230,5230,5230,5230,0
|
|
20240415,165200,303494560,5230,5230,5230,5230,0
|
|
20240415,165100,303494560,5230,5230,5230,5230,0
|
|
20240415,165000,303494560,5230,5230,5230,5230,0
|
|
20240415,164900,303494560,5230,5230,5230,5230,0
|
|
20240415,164800,303494560,5230,5230,5230,5230,0
|
|
20240415,164700,303494560,5230,5230,5230,5230,0
|
|
20240415,164600,303494560,5230,5230,5230,5230,0
|
|
20240415,164500,303494560,5230,5230,5230,5230,0
|
|
20240415,164400,303494560,5230,5230,5230,5230,0
|
|
20240415,164300,303494560,5230,5230,5230,5230,0
|
|
20240415,164200,303494560,5230,5230,5230,5230,0
|
|
20240415,164100,303494560,5230,5230,5230,5230,0
|
|
20240415,164000,303494560,5230,5230,5230,5230,0
|
|
20240415,163900,303494560,5230,5230,5230,5230,0
|
|
20240415,163800,303494560,5230,5230,5230,5230,0
|
|
20240415,163700,303494560,5230,5230,5230,5230,0
|
|
20240415,163600,303494560,5230,5230,5230,5230,0
|
|
20240415,163500,303494560,5230,5230,5230,5230,1400
|
|
20240415,163400,303494560,5230,5230,5230,5230,0
|
|
20240415,163300,303494560,5230,5230,5230,5230,0
|
|
20240415,163200,303494560,5230,5230,5230,5230,0
|
|
20240415,163100,303494560,5230,5230,5230,5230,0
|
|
20240415,163000,303494560,5230,5230,5230,5230,0
|
|
20240415,162900,303494560,5230,5230,5230,5230,0
|
|
20240415,162800,303494560,5230,5230,5230,5230,0
|
|
20240415,162700,303494560,5230,5230,5230,5230,0
|
|
20240415,162600,303494560,5230,5230,5230,5230,0
|
|
20240415,162500,303494560,5230,5230,5230,5230,0
|
|
20240415,162400,303494560,5230,5230,5230,5230,0
|
|
20240415,162300,303494560,5230,5230,5230,5230,0
|
|
20240415,162200,303494560,5230,5230,5230,5230,0
|
|
20240415,162100,303494560,5230,5230,5230,5230,0
|
|
20240415,162000,303494560,5230,5230,5230,5230,0
|
|
20240415,161900,303494560,5230,5230,5230,5230,0
|
|
20240415,161800,303494560,5230,5230,5230,5230,0
|
|
20240415,161700,303494560,5230,5230,5230,5230,0
|
|
20240415,161600,303494560,5230,5230,5230,5230,0
|
|
20240415,161500,303494560,5230,5230,5230,5230,0
|
|
20240415,161400,303494560,5230,5230,5230,5230,0
|
|
20240415,161300,303494560,5230,5230,5230,5230,0
|
|
20240415,161200,303494560,5230,5230,5230,5230,0
|
|
20240415,161100,303494560,5230,5230,5230,5230,0
|
|
20240415,161000,303494560,5230,5230,5230,5230,0
|
|
20240415,160900,303494560,5230,5230,5230,5230,0
|
|
20240415,160800,303494560,5230,5230,5230,5230,0
|
|
20240415,160700,303494560,5230,5230,5230,5230,0
|
|
20240415,160600,303494560,5230,5230,5230,5230,0
|
|
20240415,160500,303494560,5230,5230,5230,5230,1400
|
|
20240415,160400,303494560,5230,5230,5230,5230,0
|
|
20240415,160300,303494560,5230,5230,5230,5230,0
|
|
20240415,160200,303494560,5230,5230,5230,5230,0
|
|
20240415,160100,303494560,5230,5230,5230,5230,0
|
|
20240415,160000,303494560,5230,5230,5230,5230,0
|
|
20240415,155900,303494560,5230,5230,5230,5230,0
|
|
20240415,155800,303494560,5230,5230,5230,5230,0
|
|
20240415,155700,303494560,5230,5230,5230,5230,0
|
|
20240415,155600,303494560,5230,5230,5230,5230,0
|
|
20240415,155500,303494560,5230,5230,5230,5230,0
|
|
20240415,155400,303494560,5230,5230,5230,5230,0
|
|
20240415,155300,303494560,5230,5230,5230,5230,0
|
|
20240415,155200,303494560,5230,5230,5230,5230,0
|
|
20240415,155100,303494560,5230,5230,5230,5230,0
|
|
20240415,155000,303494560,5230,5230,5230,5230,0
|
|
20240415,154900,303494560,5230,5230,5230,5230,0
|
|
20240415,154800,303494560,5230,5230,5230,5230,0
|
|
20240415,154700,303494560,5230,5230,5230,5230,0
|
|
20240415,154600,303494560,5230,5230,5230,5230,0
|
|
20240415,154500,303494560,5230,5230,5230,5230,0
|
|
20240415,154400,303494560,5230,5230,5230,5230,0
|
|
20240415,154300,303494560,5230,5230,5230,5230,0
|
|
20240415,154200,303494560,5230,5230,5230,5230,0
|
|
20240415,154100,303494560,5230,5230,5230,5230,0
|
|
20240415,154000,303494560,5230,5230,5230,5230,0
|
|
20240415,153900,303494560,5230,5230,5230,5230,0
|
|
20240415,153800,303494560,5230,5230,5230,5230,0
|
|
20240415,153700,303494560,5230,5230,5230,5230,0
|
|
20240415,153600,303494560,5230,5230,5230,5230,0
|
|
20240415,153500,303494560,5230,5230,5230,5230,1400
|
|
20240415,153400,303494560,5230,5230,5230,5230,0
|
|
20240415,153300,303494560,5230,5230,5230,5230,0
|
|
20240415,153200,303494560,5230,5230,5230,5230,0
|
|
20240415,153100,303494560,5230,5230,5230,5230,0
|
|
20240415,153000,303494560,5230,5230,5230,5230,1400
|
|
20240415,152900,296172560,5230,5230,5230,5230,0
|
|
20240415,152800,296172560,5230,5230,5230,5230,0
|
|
20240415,152700,296172560,5230,5230,5230,5230,0
|
|
20240415,152600,296172560,5230,5230,5230,5230,0
|
|
20240415,152500,296172560,5230,5230,5230,5230,0
|
|
20240415,152400,296172560,5230,5230,5230,5230,0
|
|
20240415,152300,296172560,5230,5230,5230,5230,0
|
|
20240415,152200,296172560,5230,5230,5230,5230,0
|
|
20240415,152100,296172560,5230,5230,5230,5230,0
|
|
20240415,152000,296172560,5230,5230,5230,5230,0
|
|
20240415,151900,296172560,5230,5210,5230,5210,288
|
|
20240415,151800,294672020,5200,5200,5210,5200,7749
|
|
20240415,151700,254377200,5210,5210,5210,5210,138
|
|
20240415,151600,253658220,5210,5220,5220,5210,2571
|
|
20240415,151500,240263300,5220,5220,5220,5220,0
|
|
20240415,151400,240263300,5220,5220,5220,5220,234
|
|
20240415,151300,239041820,5230,5230,5230,5230,0
|
|
20240415,151200,239041820,5230,5230,5230,5230,0
|
|
20240415,151100,239041820,5230,5230,5230,5230,0
|
|
20240415,151000,239041820,5230,5230,5230,5230,0
|
|
20240415,150900,239041820,5230,5230,5230,5230,2
|
|
20240415,150800,239031360,5230,5230,5230,5230,200
|
|
20240415,150700,237985360,5230,5230,5230,5230,0
|
|
20240415,150600,237985360,5230,5230,5230,5230,0
|
|
20240415,150500,237985360,5230,5230,5230,5230,0
|
|
20240415,150400,237985360,5230,5220,5230,5210,60
|
|
20240415,150300,237672620,5210,5210,5210,5210,0
|
|
20240415,150200,237672620,5210,5210,5210,5210,0
|
|
20240415,150100,237672620,5210,5210,5210,5210,100
|
|
20240415,150000,237151620,5210,5220,5220,5210,300
|
|
20240415,145900,235588470,5230,5230,5230,5230,20
|
|
20240415,145800,235483870,5230,5230,5230,5230,1
|
|
20240415,145700,235478640,5210,5210,5210,5210,487
|
|
20240415,145600,232941370,5210,5210,5210,5210,0
|
|
20240415,145500,232941370,5210,5210,5210,5210,89
|
|
20240415,145400,232477680,5210,5210,5210,5210,0
|
|
20240415,145300,232477680,5210,5210,5210,5210,0
|
|
20240415,145200,232477680,5210,5210,5210,5210,8
|
|
20240415,145100,232436000,5220,5220,5220,5220,0
|
|
20240415,145000,232436000,5220,5220,5220,5220,92
|
|
20240415,144900,231955760,5220,5220,5220,5220,210
|
|
20240415,144800,230859560,5210,5210,5210,5210,292
|
|
20240415,144700,229338240,5210,5210,5210,5210,0
|
|
20240415,144600,229338240,5210,5210,5210,5210,0
|
|
20240415,144500,229338240,5210,5210,5210,5210,0
|
|
20240415,144400,229338240,5210,5210,5210,5210,100
|
|
20240415,144300,228817240,5220,5220,5220,5220,0
|
|
20240415,144200,228817240,5220,5220,5220,5220,5
|
|
20240415,144100,228791140,5220,5210,5220,5210,3001
|
|
20240415,144000,213155920,5220,5220,5220,5220,0
|
|
20240415,143900,213155920,5220,5220,5220,5220,0
|
|
20240415,143800,213155920,5220,5220,5220,5220,0
|
|
20240415,143700,213155920,5220,5220,5220,5220,0
|
|
20240415,143600,213155920,5220,5220,5220,5220,36
|
|
20240415,143500,212968000,5210,5210,5210,5210,95
|
|
20240415,143400,212473050,5220,5220,5220,5220,10
|
|
20240415,143300,212420850,5220,5220,5220,5220,0
|
|
20240415,143200,212420850,5220,5220,5220,5220,0
|
|
20240415,143100,212420850,5220,5220,5220,5220,0
|
|
20240415,143000,212420850,5220,5220,5220,5220,95
|
|
20240415,142900,211924950,5220,5220,5220,5220,21
|
|
20240415,142800,211815330,5230,5230,5230,5230,0
|
|
20240415,142700,211815330,5230,5230,5230,5230,1
|
|
20240415,142600,211810100,5230,5230,5230,5230,0
|
|
20240415,142500,211810100,5230,5230,5230,5230,100
|
|
20240415,142400,211287100,5230,5230,5230,5230,0
|
|
20240415,142300,211287100,5230,5230,5230,5230,0
|
|
20240415,142200,211287100,5230,5230,5230,5230,0
|
|
20240415,142100,211287100,5230,5230,5230,5230,0
|
|
20240415,142000,211287100,5230,5230,5230,5230,17
|
|
20240415,141900,211198190,5230,5230,5230,5230,0
|
|
20240415,141800,211198190,5230,5230,5230,5230,0
|
|
20240415,141700,211198190,5230,5230,5230,5230,0
|
|
20240415,141600,211198190,5230,5230,5230,5230,0
|
|
20240415,141500,211198190,5230,5230,5230,5230,0
|
|
20240415,141400,211198190,5230,5230,5230,5230,0
|
|
20240415,141300,211198190,5230,5230,5230,5230,10
|
|
20240415,141200,211145890,5230,5230,5230,5230,0
|
|
20240415,141100,211145890,5230,5230,5230,5230,10
|
|
20240415,141000,211093590,5230,5230,5230,5230,120
|
|
20240415,140900,210465990,5220,5220,5220,5220,0
|
|
20240415,140800,210465990,5220,5220,5220,5220,0
|
|
20240415,140700,210465990,5220,5220,5220,5220,0
|
|
20240415,140600,210465990,5220,5220,5220,5220,0
|
|
20240415,140500,210465990,5220,5220,5220,5220,0
|
|
20240415,140400,210465990,5220,5220,5220,5220,69
|
|
20240415,140300,210105810,5230,5230,5230,5230,0
|
|
20240415,140200,210105810,5230,5230,5230,5230,0
|
|
20240415,140100,210105810,5230,5230,5230,5230,0
|
|
20240415,140000,210105810,5230,5230,5230,5230,0
|
|
20240415,135900,210105810,5230,5230,5230,5230,0
|
|
20240415,135800,210105810,5230,5230,5230,5230,0
|
|
20240415,135700,210105810,5230,5230,5230,5230,0
|
|
20240415,135600,210105810,5230,5220,5230,5210,6
|
|
20240415,135500,210074490,5220,5220,5220,5220,4
|
|
20240415,135400,210053610,5220,5220,5220,5220,92
|
|
20240415,135300,209573370,5220,5220,5220,5220,63
|
|
20240415,135200,209244510,5230,5230,5230,5230,0
|
|
20240415,135100,209244510,5230,5230,5230,5230,0
|
|
20240415,135000,209244510,5230,5230,5230,5230,0
|
|
20240415,134900,209244510,5230,5230,5230,5230,0
|
|
20240415,134800,209244510,5230,5230,5230,5230,0
|
|
20240415,134700,209244510,5230,5230,5230,5230,0
|
|
20240415,134600,209244510,5230,5230,5230,5230,100
|
|
20240415,134500,208721510,5220,5220,5220,5220,0
|
|
20240415,134400,208721510,5220,5220,5220,5220,466
|
|
20240415,134300,206288990,5220,5220,5220,5220,0
|
|
20240415,134200,206288990,5220,5220,5220,5220,40
|
|
20240415,134100,206080190,5220,5220,5220,5220,0
|
|
20240415,134000,206080190,5220,5220,5220,5220,0
|
|
20240415,133900,206080190,5220,5220,5220,5220,0
|
|
20240415,133800,206080190,5220,5220,5220,5220,0
|
|
20240415,133700,206080190,5220,5220,5220,5220,0
|
|
20240415,133600,206080190,5220,5220,5220,5220,0
|
|
20240415,133500,206080190,5220,5220,5220,5220,0
|
|
20240415,133400,206080190,5220,5220,5220,5220,100
|
|
20240415,133300,205558190,5220,5220,5220,5220,280
|
|
20240415,133200,204096590,5220,5220,5220,5220,0
|
|
20240415,133100,204096590,5220,5220,5220,5220,0
|
|
20240415,133000,204096590,5220,5220,5220,5220,0
|
|
20240415,132900,204096590,5220,5220,5220,5220,0
|
|
20240415,132800,204096590,5220,5220,5220,5220,0
|
|
20240415,132700,204096590,5220,5220,5220,5220,102
|
|
20240415,132600,203564150,5240,5240,5240,5240,0
|
|
20240415,132500,203564150,5240,5240,5240,5240,0
|
|
20240415,132400,203564150,5240,5240,5240,5240,0
|
|
20240415,132300,203564150,5240,5240,5240,5240,0
|
|
20240415,132200,203564150,5240,5240,5240,5240,0
|
|
20240415,132100,203564150,5240,5240,5240,5240,0
|
|
20240415,132000,203564150,5240,5240,5240,5240,0
|
|
20240415,131900,203564150,5240,5240,5240,5240,0
|
|
20240415,131800,203564150,5240,5240,5240,5240,0
|
|
20240415,131700,203564150,5240,5240,5240,5240,0
|
|
20240415,131600,203564150,5240,5240,5240,5240,0
|
|
20240415,131500,203564150,5240,5240,5240,5240,0
|
|
20240415,131400,203564150,5240,5240,5240,5240,0
|
|
20240415,131300,203564150,5240,5240,5240,5240,0
|
|
20240415,131200,203564150,5240,5240,5240,5240,0
|
|
20240415,131100,203564150,5240,5240,5240,5240,0
|
|
20240415,131000,203564150,5240,5240,5240,5240,0
|
|
20240415,130900,203564150,5240,5240,5240,5240,0
|
|
20240415,130800,203564150,5240,5240,5240,5240,0
|
|
20240415,130700,203564150,5240,5240,5240,5240,0
|
|
20240415,130600,203564150,5240,5240,5240,5240,1
|
|
20240415,130500,203558910,5210,5240,5240,5210,3643
|
|
20240415,130400,184572650,5240,5240,5240,5240,0
|
|
20240415,130300,184572650,5240,5220,5240,5220,501
|
|
20240415,130200,181957410,5250,5250,5250,5250,0
|
|
20240415,130100,181957410,5250,5250,5250,5250,0
|
|
20240415,130000,181957410,5250,5250,5250,5250,0
|
|
20240415,125900,181957410,5250,5230,5250,5230,3435
|
|
20240415,125800,163961560,5230,5230,5230,5230,0
|
|
20240415,125700,163961560,5230,5230,5230,5230,0
|
|
20240415,125600,163961560,5230,5230,5230,5230,0
|
|
20240415,125500,163961560,5230,5230,5230,5230,0
|
|
20240415,125400,163961560,5230,5220,5230,5220,40
|
|
20240415,125300,163752550,5220,5220,5220,5220,1
|
|
20240415,125200,163747330,5220,5220,5220,5220,110
|
|
20240415,125100,163173130,5220,5220,5220,5220,0
|
|
20240415,125000,163173130,5220,5220,5220,5220,50
|
|
20240415,124900,162912130,5230,5230,5230,5230,0
|
|
20240415,124800,162912130,5230,5230,5230,5230,0
|
|
20240415,124700,162912130,5230,5230,5230,5230,0
|
|
20240415,124600,162912130,5230,5230,5230,5230,120
|
|
20240415,124500,162284530,5220,5220,5220,5220,5
|
|
20240415,124400,162258430,5220,5220,5220,5220,0
|
|
20240415,124300,162258430,5220,5220,5220,5220,1
|
|
20240415,124200,162253210,5210,5210,5210,5210,0
|
|
20240415,124100,162253210,5210,5220,5220,5210,400
|
|
20240415,124000,160167700,5220,5220,5220,5220,0
|
|
20240415,123900,160167700,5220,5220,5220,5220,24
|
|
20240415,123800,160042420,5220,5220,5220,5220,0
|
|
20240415,123700,160042420,5220,5220,5220,5220,0
|
|
20240415,123600,160042420,5220,5220,5220,5220,0
|
|
20240415,123500,160042420,5220,5220,5220,5220,0
|
|
20240415,123400,160042420,5220,5220,5220,5220,0
|
|
20240415,123300,160042420,5220,5220,5220,5220,0
|
|
20240415,123200,160042420,5220,5220,5220,5220,0
|
|
20240415,123100,160042420,5220,5220,5220,5220,5
|
|
20240415,123000,160016320,5220,5220,5220,5220,0
|
|
20240415,122900,160016320,5220,5220,5220,5220,0
|
|
20240415,122800,160016320,5220,5220,5220,5220,0
|
|
20240415,122700,160016320,5220,5220,5220,5220,92
|
|
20240415,122600,159536080,5210,5210,5210,5210,0
|
|
20240415,122500,159536080,5210,5210,5210,5210,0
|
|
20240415,122400,159536080,5210,5210,5210,5210,0
|
|
20240415,122300,159536080,5210,5210,5210,5210,0
|
|
20240415,122200,159536080,5210,5210,5210,5210,0
|
|
20240415,122100,159536080,5210,5210,5210,5210,0
|
|
20240415,122000,159536080,5210,5210,5210,5210,0
|
|
20240415,121900,159536080,5210,5210,5210,5210,0
|
|
20240415,121800,159536080,5210,5210,5210,5210,0
|
|
20240415,121700,159536080,5210,5210,5210,5210,0
|
|
20240415,121600,159536080,5210,5210,5210,5210,0
|
|
20240415,121500,159536080,5210,5210,5210,5210,18
|
|
20240415,121400,159442300,5210,5210,5210,5210,0
|
|
20240415,121300,159442300,5210,5220,5220,5210,200
|
|
20240415,121200,158398730,5230,5230,5230,5230,0
|
|
20240415,121100,158398730,5230,5230,5230,5230,0
|
|
20240415,121000,158398730,5230,5230,5230,5230,0
|
|
20240415,120900,158398730,5230,5230,5230,5230,0
|
|
20240415,120800,158398730,5230,5230,5230,5230,0
|
|
20240415,120700,158398730,5230,5230,5230,5230,0
|
|
20240415,120600,158398730,5230,5230,5230,5230,0
|
|
20240415,120500,158398730,5230,5230,5230,5230,0
|
|
20240415,120400,158398730,5230,5230,5230,5230,40
|
|
20240415,120300,158189530,5220,5220,5220,5220,0
|
|
20240415,120200,158189530,5220,5220,5220,5220,0
|
|
20240415,120100,158189530,5220,5220,5220,5220,0
|
|
20240415,120000,158189530,5220,5220,5220,5220,4
|
|
20240415,115900,158168650,5220,5230,5230,5220,201
|
|
20240415,115800,157119420,5220,5220,5220,5220,14
|
|
20240415,115700,157046340,5230,5230,5230,5230,0
|
|
20240415,115600,157046340,5230,5230,5230,5230,0
|
|
20240415,115500,157046340,5230,5230,5230,5230,0
|
|
20240415,115400,157046340,5230,5230,5230,5230,0
|
|
20240415,115300,157046340,5230,5230,5230,5230,0
|
|
20240415,115200,157046340,5230,5230,5230,5230,0
|
|
20240415,115100,157046340,5230,5230,5230,5230,0
|
|
20240415,115000,157046340,5230,5230,5230,5230,1
|
|
20240415,114900,157041110,5220,5220,5220,5220,9
|
|
20240415,114800,156994130,5220,5220,5220,5220,10
|
|
20240415,114700,156941930,5210,5220,5220,5210,198
|
|
20240415,114600,155910250,5210,5210,5210,5210,8
|
|
20240415,114500,155868570,5220,5220,5220,5220,0
|
|
20240415,114400,155868570,5220,5220,5220,5220,0
|
|
20240415,114300,155868570,5220,5220,5220,5220,0
|
|
20240415,114200,155868570,5220,5220,5220,5220,0
|
|
20240415,114100,155868570,5220,5220,5220,5220,0
|
|
20240415,114000,155868570,5220,5220,5220,5220,3547
|
|
20240415,113900,137353230,5220,5220,5220,5220,0
|
|
20240415,113800,137353230,5220,5220,5220,5220,0
|
|
20240415,113700,137353230,5220,5220,5220,5220,141
|
|
20240415,113600,136617210,5230,5230,5230,5230,0
|
|
20240415,113500,136617210,5230,5230,5230,5230,0
|
|
20240415,113400,136617210,5230,5230,5230,5230,0
|
|
20240415,113300,136617210,5230,5230,5230,5230,0
|
|
20240415,113200,136617210,5230,5230,5230,5230,0
|
|
20240415,113100,136617210,5230,5230,5230,5230,9
|
|
20240415,113000,136570140,5230,5230,5230,5230,0
|
|
20240415,112900,136570140,5230,5230,5230,5230,0
|
|
20240415,112800,136570140,5230,5230,5230,5230,0
|
|
20240415,112700,136570140,5230,5230,5230,5230,0
|
|
20240415,112600,136570140,5230,5230,5230,5230,0
|
|
20240415,112500,136570140,5230,5230,5230,5230,0
|
|
20240415,112400,136570140,5230,5230,5230,5230,0
|
|
20240415,112300,136570140,5230,5230,5230,5230,0
|
|
20240415,112200,136570140,5230,5230,5230,5230,53
|
|
20240415,112100,136292950,5230,5230,5230,5230,0
|
|
20240415,112000,136292950,5230,5230,5230,5230,1040
|
|
20240415,111900,130853750,5230,5230,5230,5230,0
|
|
20240415,111800,130853750,5230,5240,5240,5230,506
|
|
20240415,111700,128207310,5250,5250,5250,5250,0
|
|
20240415,111600,128207310,5250,5250,5250,5250,0
|
|
20240415,111500,128207310,5250,5250,5250,5250,0
|
|
20240415,111400,128207310,5250,5250,5250,5250,0
|
|
20240415,111300,128207310,5250,5250,5250,5250,0
|
|
20240415,111200,128207310,5250,5250,5250,5250,0
|
|
20240415,111100,128207310,5250,5250,5250,5250,0
|
|
20240415,111000,128207310,5250,5250,5250,5250,0
|
|
20240415,110900,128207310,5250,5250,5250,5250,1
|
|
20240415,110800,128202060,5240,5240,5240,5240,4
|
|
20240415,110700,128181100,5240,5240,5240,5240,2
|
|
20240415,110600,128170620,5250,5250,5250,5250,0
|
|
20240415,110500,128170620,5250,5250,5250,5250,0
|
|
20240415,110400,128170620,5250,5250,5250,5250,0
|
|
20240415,110300,128170620,5250,5250,5250,5250,0
|
|
20240415,110200,128170620,5250,5250,5250,5250,0
|
|
20240415,110100,128170620,5250,5250,5250,5250,0
|
|
20240415,110000,128170620,5250,5250,5250,5250,300
|
|
20240415,105900,126595620,5240,5240,5240,5240,0
|
|
20240415,105800,126595620,5240,5240,5240,5240,0
|
|
20240415,105700,126595620,5240,5240,5240,5240,7
|
|
20240415,105600,126558940,5250,5250,5250,5250,0
|
|
20240415,105500,126558940,5250,5250,5250,5250,300
|
|
20240415,105400,124983940,5250,5250,5250,5250,30
|
|
20240415,105300,124826440,5220,5220,5220,5220,50
|
|
20240415,105200,124565440,5250,5240,5250,5240,307
|
|
20240415,105100,122956460,5220,5220,5220,5220,0
|
|
20240415,105000,122956460,5220,5220,5220,5220,0
|
|
20240415,104900,122956460,5220,5220,5220,5220,0
|
|
20240415,104800,122956460,5220,5230,5230,5220,500
|
|
20240415,104700,120346340,5240,5240,5240,5240,0
|
|
20240415,104600,120346340,5240,5240,5240,5240,0
|
|
20240415,104500,120346340,5240,5240,5240,5240,0
|
|
20240415,104400,120346340,5240,5230,5240,5230,2
|
|
20240415,104300,120335870,5220,5220,5220,5220,0
|
|
20240415,104200,120335870,5220,5220,5220,5220,0
|
|
20240415,104100,120335870,5220,5220,5220,5220,93
|
|
20240415,104000,119850410,5220,5230,5230,5220,76
|
|
20240415,103900,119453110,5230,5230,5230,5230,0
|
|
20240415,103800,119453110,5230,5230,5230,5230,0
|
|
20240415,103700,119453110,5230,5230,5230,5230,3
|
|
20240415,103600,119437420,5220,5220,5220,5220,0
|
|
20240415,103500,119437420,5220,5220,5220,5220,189
|
|
20240415,103400,118450840,5220,5230,5230,5220,800
|
|
20240415,103300,114274760,5240,5240,5240,5240,0
|
|
20240415,103200,114274760,5240,5240,5240,5240,0
|
|
20240415,103100,114274760,5240,5240,5240,5240,0
|
|
20240415,103000,114274760,5240,5240,5240,5240,0
|
|
20240415,102900,114274760,5240,5240,5240,5240,0
|
|
20240415,102800,114274760,5240,5240,5240,5240,0
|
|
20240415,102700,114274760,5240,5240,5240,5240,0
|
|
20240415,102600,114274760,5240,5240,5240,5240,0
|
|
20240415,102500,114274760,5240,5240,5240,5240,50
|
|
20240415,102400,114012760,5230,5230,5230,5230,0
|
|
20240415,102300,114012760,5230,5230,5230,5230,7
|
|
20240415,102200,113976150,5240,5240,5240,5240,0
|
|
20240415,102100,113976150,5240,5240,5240,5240,0
|
|
20240415,102000,113976150,5240,5240,5240,5240,0
|
|
20240415,101900,113976150,5240,5240,5240,5240,0
|
|
20240415,101800,113976150,5240,5240,5240,5240,130
|
|
20240415,101700,113294950,5240,5240,5240,5240,0
|
|
20240415,101600,113294950,5240,5240,5240,5240,0
|
|
20240415,101500,113294950,5240,5240,5240,5240,15
|
|
20240415,101400,113216350,5230,5230,5230,5230,14
|
|
20240415,101300,113143130,5240,5240,5240,5240,50
|
|
20240415,101200,112881130,5230,5230,5230,5230,90
|
|
20240415,101100,112410430,5230,5230,5230,5230,30
|
|
20240415,101000,112253530,5230,5230,5240,5230,620
|
|
20240415,100900,109007930,5230,5230,5240,5230,402
|
|
20240415,100800,106905450,5230,5230,5230,5230,479
|
|
20240415,100700,104400280,5230,5230,5230,5230,27
|
|
20240415,100600,104259070,5220,5220,5220,5220,0
|
|
20240415,100500,104259070,5220,5220,5220,5220,0
|
|
20240415,100400,104259070,5220,5220,5220,5220,0
|
|
20240415,100300,104259070,5220,5220,5220,5220,0
|
|
20240415,100200,104259070,5220,5220,5220,5220,0
|
|
20240415,100100,104259070,5220,5230,5230,5220,175
|
|
20240415,100000,103345530,5230,5230,5230,5230,2
|
|
20240415,095900,103335070,5250,5250,5250,5250,0
|
|
20240415,095800,103335070,5250,5250,5250,5250,0
|
|
20240415,095700,103335070,5250,5250,5250,5250,0
|
|
20240415,095600,103335070,5250,5240,5250,5240,10
|
|
20240415,095500,103282650,5230,5250,5250,5230,755
|
|
20240415,095400,99333920,5250,5250,5250,5250,0
|
|
20240415,095300,99333920,5250,5250,5250,5250,0
|
|
20240415,095200,99333920,5250,5250,5250,5250,0
|
|
20240415,095100,99333920,5250,5250,5250,5250,10
|
|
20240415,095000,99281420,5250,5250,5250,5250,1
|
|
20240415,094900,99276170,5240,5240,5240,5240,203
|
|
20240415,094800,98212450,5250,5250,5250,5250,12
|
|
20240415,094700,98149450,5250,5250,5250,5250,0
|
|
20240415,094600,98149450,5250,5250,5250,5250,61
|
|
20240415,094500,97829200,5270,5250,5270,5250,4
|
|
20240415,094400,97808160,5270,5270,5270,5270,0
|
|
20240415,094300,97808160,5270,5260,5270,5260,11
|
|
20240415,094200,97750230,5250,5250,5250,5250,71
|
|
20240415,094100,97377480,5250,5240,5250,5240,22
|
|
20240415,094000,97262190,5250,5250,5250,5250,2
|
|
20240415,093900,97251690,5250,5250,5250,5250,0
|
|
20240415,093800,97251690,5250,5250,5250,5250,0
|
|
20240415,093700,97251690,5250,5250,5250,5250,1
|
|
20240415,093600,97246440,5240,5240,5240,5240,234
|
|
20240415,093500,96020280,5240,5240,5240,5240,20
|
|
20240415,093400,95915480,5250,5250,5250,5250,2
|
|
20240415,093300,95904980,5250,5250,5250,5250,2
|
|
20240415,093200,95894480,5250,5250,5250,5250,0
|
|
20240415,093100,95894480,5250,5250,5250,5250,0
|
|
20240415,093000,95894480,5250,5240,5250,5240,1243
|
|
20240415,092900,89380820,5230,5230,5240,5230,53
|
|
20240415,092800,89103130,5220,5220,5220,5220,92
|
|
20240415,092700,88622890,5230,5230,5230,5220,1273
|
|
20240415,092600,81970490,5230,5230,5230,5230,0
|
|
20240415,092500,81970490,5230,5230,5230,5230,404
|
|
20240415,092400,79857570,5240,5240,5240,5240,10
|
|
20240415,092300,79805170,5230,5230,5230,5230,105
|
|
20240415,092200,79256020,5230,5230,5230,5230,0
|
|
20240415,092100,79256020,5230,5230,5230,5230,0
|
|
20240415,092000,79256020,5230,5230,5240,5220,1852
|
|
20240415,091900,69586060,5220,5230,5230,5220,182
|
|
20240415,091800,68635930,5220,5230,5230,5220,1122
|
|
20240415,091700,62775870,5230,5230,5230,5230,326
|
|
20240415,091600,61070890,5220,5230,5230,5220,218
|
|
20240415,091500,59930960,5240,5240,5240,5240,50
|
|
20240415,091400,59668960,5240,5230,5240,5230,1347
|
|
20240415,091300,52614150,5230,5220,5230,5220,826
|
|
20240415,091200,48294370,5230,5230,5230,5230,1874
|
|
20240415,091100,38493350,5230,5240,5240,5230,247
|
|
20240415,091000,37200240,5250,5250,5250,5250,50
|
|
20240415,090900,36937740,5230,5230,5230,5230,0
|
|
20240415,090800,36937740,5230,5240,5240,5230,380
|
|
20240415,090700,34946850,5240,5240,5240,5240,0
|
|
20240415,090600,34946850,5240,5240,5240,5240,210
|
|
20240415,090500,33846450,5240,5240,5240,5240,386
|
|
20240415,090400,31823810,5240,5240,5240,5240,200
|
|
20240415,090300,30775810,5250,5250,5250,5250,159
|
|
20240415,090200,29941060,5250,5250,5250,5250,0
|
|
20240415,090100,29941060,5250,5270,5280,5250,2022
|
|
20240415,090000,19315450,5260,5270,5290,5260,3664
|