639 lines
30 KiB
CSV
639 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,193600,134194160,5150,5150,5150,5150,1110
|
|
20240417,193500,134194160,5150,5150,5150,5150,0
|
|
20240417,193400,134194160,5150,5150,5150,5150,0
|
|
20240417,193300,134194160,5150,5150,5150,5150,0
|
|
20240417,193200,134194160,5150,5150,5150,5150,0
|
|
20240417,193100,134194160,5150,5150,5150,5150,0
|
|
20240417,193000,134194160,5150,5150,5150,5150,0
|
|
20240417,192900,134194160,5150,5150,5150,5150,0
|
|
20240417,192800,134194160,5150,5150,5150,5150,0
|
|
20240417,192700,134194160,5150,5150,5150,5150,0
|
|
20240417,192600,134194160,5150,5150,5150,5150,0
|
|
20240417,192500,134194160,5150,5150,5150,5150,0
|
|
20240417,192400,134194160,5150,5150,5150,5150,0
|
|
20240417,192300,134194160,5150,5150,5150,5150,0
|
|
20240417,192200,134194160,5150,5150,5150,5150,0
|
|
20240417,192100,134194160,5150,5150,5150,5150,0
|
|
20240417,192000,134194160,5150,5150,5150,5150,0
|
|
20240417,191900,134194160,5150,5150,5150,5150,0
|
|
20240417,191800,134194160,5150,5150,5150,5150,0
|
|
20240417,191700,134194160,5150,5150,5150,5150,0
|
|
20240417,191600,134194160,5150,5150,5150,5150,0
|
|
20240417,191500,134194160,5150,5150,5150,5150,0
|
|
20240417,191400,134194160,5150,5150,5150,5150,0
|
|
20240417,191300,134194160,5150,5150,5150,5150,0
|
|
20240417,191200,134194160,5150,5150,5150,5150,0
|
|
20240417,191100,134194160,5150,5150,5150,5150,0
|
|
20240417,191000,134194160,5150,5150,5150,5150,0
|
|
20240417,190900,134194160,5150,5150,5150,5150,0
|
|
20240417,190800,134194160,5150,5150,5150,5150,0
|
|
20240417,190700,134194160,5150,5150,5150,5150,0
|
|
20240417,190600,134194160,5150,5150,5150,5150,1110
|
|
20240417,190500,134194160,5150,5150,5150,5150,0
|
|
20240417,190400,134194160,5150,5150,5150,5150,0
|
|
20240417,190300,134194160,5150,5150,5150,5150,0
|
|
20240417,190200,134194160,5150,5150,5150,5150,0
|
|
20240417,190100,134194160,5150,5150,5150,5150,0
|
|
20240417,190000,134194160,5150,5150,5150,5150,0
|
|
20240417,185900,134194160,5150,5150,5150,5150,0
|
|
20240417,185800,134194160,5150,5150,5150,5150,0
|
|
20240417,185700,134194160,5150,5150,5150,5150,0
|
|
20240417,185600,134194160,5150,5150,5150,5150,0
|
|
20240417,185500,134194160,5150,5150,5150,5150,0
|
|
20240417,185400,134194160,5150,5150,5150,5150,0
|
|
20240417,185300,134194160,5150,5150,5150,5150,0
|
|
20240417,185200,134194160,5150,5150,5150,5150,0
|
|
20240417,185100,134194160,5150,5150,5150,5150,0
|
|
20240417,185000,134194160,5150,5150,5150,5150,0
|
|
20240417,184900,134194160,5150,5150,5150,5150,0
|
|
20240417,184800,134194160,5150,5150,5150,5150,0
|
|
20240417,184700,134194160,5150,5150,5150,5150,0
|
|
20240417,184600,134194160,5150,5150,5150,5150,0
|
|
20240417,184500,134194160,5150,5150,5150,5150,0
|
|
20240417,184400,134194160,5150,5150,5150,5150,0
|
|
20240417,184300,134194160,5150,5150,5150,5150,0
|
|
20240417,184200,134194160,5150,5150,5150,5150,0
|
|
20240417,184100,134194160,5150,5150,5150,5150,0
|
|
20240417,184000,134194160,5150,5150,5150,5150,0
|
|
20240417,183900,134194160,5150,5150,5150,5150,0
|
|
20240417,183800,134194160,5150,5150,5150,5150,0
|
|
20240417,183700,134194160,5150,5150,5150,5150,0
|
|
20240417,183600,134194160,5150,5150,5150,5150,1110
|
|
20240417,183500,134194160,5150,5150,5150,5150,0
|
|
20240417,183400,134194160,5150,5150,5150,5150,0
|
|
20240417,183300,134194160,5150,5150,5150,5150,0
|
|
20240417,183200,134194160,5150,5150,5150,5150,0
|
|
20240417,183100,134194160,5150,5150,5150,5150,0
|
|
20240417,183000,134194160,5150,5150,5150,5150,0
|
|
20240417,182900,134194160,5150,5150,5150,5150,0
|
|
20240417,182800,134194160,5150,5150,5150,5150,0
|
|
20240417,182700,134194160,5150,5150,5150,5150,0
|
|
20240417,182600,134194160,5150,5150,5150,5150,0
|
|
20240417,182500,134194160,5150,5150,5150,5150,0
|
|
20240417,182400,134194160,5150,5150,5150,5150,0
|
|
20240417,182300,134194160,5150,5150,5150,5150,0
|
|
20240417,182200,134194160,5150,5150,5150,5150,0
|
|
20240417,182100,134194160,5150,5150,5150,5150,0
|
|
20240417,182000,134194160,5150,5150,5150,5150,0
|
|
20240417,181900,134194160,5150,5150,5150,5150,0
|
|
20240417,181800,134194160,5150,5150,5150,5150,0
|
|
20240417,181700,134194160,5150,5150,5150,5150,0
|
|
20240417,181600,134194160,5150,5150,5150,5150,0
|
|
20240417,181500,134194160,5150,5150,5150,5150,0
|
|
20240417,181400,134194160,5150,5150,5150,5150,0
|
|
20240417,181300,134194160,5150,5150,5150,5150,0
|
|
20240417,181200,134194160,5150,5150,5150,5150,0
|
|
20240417,181100,134194160,5150,5150,5150,5150,0
|
|
20240417,181000,134194160,5150,5150,5150,5150,0
|
|
20240417,180900,134194160,5150,5150,5150,5150,0
|
|
20240417,180800,134194160,5150,5150,5150,5150,0
|
|
20240417,180700,134194160,5150,5150,5150,5150,0
|
|
20240417,180600,134194160,5150,5150,5150,5150,1110
|
|
20240417,180500,134194160,5150,5150,5150,5150,0
|
|
20240417,180400,134194160,5150,5150,5150,5150,0
|
|
20240417,180300,134194160,5150,5150,5150,5150,0
|
|
20240417,180200,134194160,5150,5150,5150,5150,0
|
|
20240417,180100,134194160,5150,5150,5150,5150,0
|
|
20240417,180000,134194160,5150,5150,5150,5150,0
|
|
20240417,175900,134194160,5150,5150,5150,5150,0
|
|
20240417,175800,134194160,5150,5150,5150,5150,0
|
|
20240417,175700,134194160,5150,5150,5150,5150,0
|
|
20240417,175600,134194160,5150,5150,5150,5150,0
|
|
20240417,175500,134194160,5150,5150,5150,5150,0
|
|
20240417,175400,134194160,5150,5150,5150,5150,0
|
|
20240417,175300,134194160,5150,5150,5150,5150,0
|
|
20240417,175200,134194160,5150,5150,5150,5150,0
|
|
20240417,175100,134194160,5150,5150,5150,5150,0
|
|
20240417,175000,134194160,5150,5150,5150,5150,0
|
|
20240417,174900,134194160,5150,5150,5150,5150,0
|
|
20240417,174800,134194160,5150,5150,5150,5150,0
|
|
20240417,174700,134194160,5150,5150,5150,5150,0
|
|
20240417,174600,134194160,5150,5150,5150,5150,0
|
|
20240417,174500,134194160,5150,5150,5150,5150,0
|
|
20240417,174400,134194160,5150,5150,5150,5150,0
|
|
20240417,174300,134194160,5150,5150,5150,5150,0
|
|
20240417,174200,134194160,5150,5150,5150,5150,0
|
|
20240417,174100,134194160,5150,5150,5150,5150,0
|
|
20240417,174000,134194160,5150,5150,5150,5150,0
|
|
20240417,173900,134194160,5150,5150,5150,5150,0
|
|
20240417,173800,134194160,5150,5150,5150,5150,0
|
|
20240417,173700,134194160,5150,5150,5150,5150,0
|
|
20240417,173600,134194160,5150,5150,5150,5150,1110
|
|
20240417,173500,134194160,5150,5150,5150,5150,0
|
|
20240417,173400,134194160,5150,5150,5150,5150,0
|
|
20240417,173300,134194160,5150,5150,5150,5150,0
|
|
20240417,173200,134194160,5150,5150,5150,5150,0
|
|
20240417,173100,134194160,5150,5150,5150,5150,0
|
|
20240417,173000,134194160,5150,5150,5150,5150,0
|
|
20240417,172900,134194160,5150,5150,5150,5150,0
|
|
20240417,172800,134194160,5150,5150,5150,5150,0
|
|
20240417,172700,134194160,5150,5150,5150,5150,0
|
|
20240417,172600,134194160,5150,5150,5150,5150,0
|
|
20240417,172500,134194160,5150,5150,5150,5150,0
|
|
20240417,172400,134194160,5150,5150,5150,5150,0
|
|
20240417,172300,134194160,5150,5150,5150,5150,0
|
|
20240417,172200,134194160,5150,5150,5150,5150,0
|
|
20240417,172100,134194160,5150,5150,5150,5150,0
|
|
20240417,172000,134194160,5150,5150,5150,5150,0
|
|
20240417,171900,134194160,5150,5150,5150,5150,0
|
|
20240417,171800,134194160,5150,5150,5150,5150,0
|
|
20240417,171700,134194160,5150,5150,5150,5150,0
|
|
20240417,171600,134194160,5150,5150,5150,5150,0
|
|
20240417,171500,134194160,5150,5150,5150,5150,0
|
|
20240417,171400,134194160,5150,5150,5150,5150,0
|
|
20240417,171300,134194160,5150,5150,5150,5150,0
|
|
20240417,171200,134194160,5150,5150,5150,5150,0
|
|
20240417,171100,134194160,5150,5150,5150,5150,0
|
|
20240417,171000,134194160,5150,5150,5150,5150,0
|
|
20240417,170900,134194160,5150,5150,5150,5150,0
|
|
20240417,170800,134194160,5150,5150,5150,5150,0
|
|
20240417,170700,134194160,5150,5150,5150,5150,0
|
|
20240417,170600,134194160,5150,5150,5150,5150,1110
|
|
20240417,170500,134194160,5150,5150,5150,5150,0
|
|
20240417,170400,134194160,5150,5150,5150,5150,0
|
|
20240417,170300,134194160,5150,5150,5150,5150,0
|
|
20240417,170200,134194160,5150,5150,5150,5150,0
|
|
20240417,170100,134194160,5150,5150,5150,5150,0
|
|
20240417,170000,134194160,5150,5150,5150,5150,0
|
|
20240417,165900,134194160,5150,5150,5150,5150,0
|
|
20240417,165800,134194160,5150,5150,5150,5150,0
|
|
20240417,165700,134194160,5150,5150,5150,5150,0
|
|
20240417,165600,134194160,5150,5150,5150,5150,0
|
|
20240417,165500,134194160,5150,5150,5150,5150,0
|
|
20240417,165400,134194160,5150,5150,5150,5150,0
|
|
20240417,165300,134194160,5150,5150,5150,5150,0
|
|
20240417,165200,134194160,5150,5150,5150,5150,0
|
|
20240417,165100,134194160,5150,5150,5150,5150,0
|
|
20240417,165000,134194160,5150,5150,5150,5150,0
|
|
20240417,164900,134194160,5150,5150,5150,5150,0
|
|
20240417,164800,134194160,5150,5150,5150,5150,0
|
|
20240417,164700,134194160,5150,5150,5150,5150,0
|
|
20240417,164600,134194160,5150,5150,5150,5150,0
|
|
20240417,164500,134194160,5150,5150,5150,5150,0
|
|
20240417,164400,134194160,5150,5150,5150,5150,0
|
|
20240417,164300,134194160,5150,5150,5150,5150,0
|
|
20240417,164200,134194160,5150,5150,5150,5150,0
|
|
20240417,164100,134194160,5150,5150,5150,5150,0
|
|
20240417,164000,134194160,5150,5150,5150,5150,0
|
|
20240417,163900,134194160,5150,5150,5150,5150,0
|
|
20240417,163800,134194160,5150,5150,5150,5150,0
|
|
20240417,163700,134194160,5150,5150,5150,5150,0
|
|
20240417,163600,134194160,5150,5150,5150,5150,1110
|
|
20240417,163500,134194160,5150,5150,5150,5150,0
|
|
20240417,163400,134194160,5150,5150,5150,5150,0
|
|
20240417,163300,134194160,5150,5150,5150,5150,0
|
|
20240417,163200,134194160,5150,5150,5150,5150,0
|
|
20240417,163100,134194160,5150,5150,5150,5150,0
|
|
20240417,163000,134194160,5150,5150,5150,5150,0
|
|
20240417,162900,134194160,5150,5150,5150,5150,0
|
|
20240417,162800,134194160,5150,5150,5150,5150,0
|
|
20240417,162700,134194160,5150,5150,5150,5150,0
|
|
20240417,162600,134194160,5150,5150,5150,5150,0
|
|
20240417,162500,134194160,5150,5150,5150,5150,0
|
|
20240417,162400,134194160,5150,5150,5150,5150,0
|
|
20240417,162300,134194160,5150,5150,5150,5150,0
|
|
20240417,162200,134194160,5150,5150,5150,5150,0
|
|
20240417,162100,134194160,5150,5150,5150,5150,0
|
|
20240417,162000,134194160,5150,5150,5150,5150,0
|
|
20240417,161900,134194160,5150,5150,5150,5150,0
|
|
20240417,161800,134194160,5150,5150,5150,5150,0
|
|
20240417,161700,134194160,5150,5150,5150,5150,0
|
|
20240417,161600,134194160,5150,5150,5150,5150,0
|
|
20240417,161500,134194160,5150,5150,5150,5150,0
|
|
20240417,161400,134194160,5150,5150,5150,5150,0
|
|
20240417,161300,134194160,5150,5150,5150,5150,0
|
|
20240417,161200,134194160,5150,5150,5150,5150,0
|
|
20240417,161100,134194160,5150,5150,5150,5150,0
|
|
20240417,161000,134194160,5150,5150,5150,5150,0
|
|
20240417,160900,134194160,5150,5150,5150,5150,0
|
|
20240417,160800,134194160,5150,5150,5150,5150,0
|
|
20240417,160700,134194160,5150,5150,5150,5150,0
|
|
20240417,160600,134194160,5150,5150,5150,5150,1110
|
|
20240417,160500,134194160,5150,5150,5150,5150,0
|
|
20240417,160400,134194160,5150,5150,5150,5150,0
|
|
20240417,160300,134194160,5150,5150,5150,5150,0
|
|
20240417,160200,134194160,5150,5150,5150,5150,0
|
|
20240417,160100,134194160,5150,5150,5150,5150,0
|
|
20240417,160000,134194160,5150,5150,5150,5150,0
|
|
20240417,155900,134194160,5150,5150,5150,5150,0
|
|
20240417,155800,134194160,5150,5150,5150,5150,0
|
|
20240417,155700,134194160,5150,5150,5150,5150,0
|
|
20240417,155600,134194160,5150,5150,5150,5150,0
|
|
20240417,155500,134194160,5150,5150,5150,5150,0
|
|
20240417,155400,134194160,5150,5150,5150,5150,0
|
|
20240417,155300,134194160,5150,5150,5150,5150,0
|
|
20240417,155200,134194160,5150,5150,5150,5150,0
|
|
20240417,155100,134194160,5150,5150,5150,5150,0
|
|
20240417,155000,134194160,5150,5150,5150,5150,0
|
|
20240417,154900,134194160,5150,5150,5150,5150,0
|
|
20240417,154800,134194160,5150,5150,5150,5150,0
|
|
20240417,154700,134194160,5150,5150,5150,5150,0
|
|
20240417,154600,134194160,5150,5150,5150,5150,0
|
|
20240417,154500,134194160,5150,5150,5150,5150,0
|
|
20240417,154400,134194160,5150,5150,5150,5150,0
|
|
20240417,154300,134194160,5150,5150,5150,5150,0
|
|
20240417,154200,134194160,5150,5150,5150,5150,0
|
|
20240417,154100,134194160,5150,5150,5150,5150,0
|
|
20240417,154000,134194160,5150,5150,5150,5150,0
|
|
20240417,153900,134194160,5150,5150,5150,5150,0
|
|
20240417,153800,134194160,5150,5150,5150,5150,0
|
|
20240417,153700,134194160,5150,5150,5150,5150,0
|
|
20240417,153600,134194160,5150,5150,5150,5150,1110
|
|
20240417,153500,134194160,5150,5150,5150,5150,0
|
|
20240417,153400,134194160,5150,5150,5150,5150,0
|
|
20240417,153300,134194160,5150,5150,5150,5150,0
|
|
20240417,153200,134194160,5150,5150,5150,5150,0
|
|
20240417,153100,134194160,5150,5150,5150,5150,0
|
|
20240417,153000,134194160,5150,5150,5150,5150,1110
|
|
20240417,152900,128477660,5160,5160,5160,5160,0
|
|
20240417,152800,128477660,5160,5160,5160,5160,0
|
|
20240417,152700,128477660,5160,5160,5160,5160,0
|
|
20240417,152600,128477660,5160,5160,5160,5160,0
|
|
20240417,152500,128477660,5160,5160,5160,5160,0
|
|
20240417,152400,128477660,5160,5160,5160,5160,0
|
|
20240417,152300,128477660,5160,5160,5160,5160,0
|
|
20240417,152200,128477660,5160,5160,5160,5160,0
|
|
20240417,152100,128477660,5160,5160,5160,5160,0
|
|
20240417,152000,128477660,5160,5160,5160,5160,0
|
|
20240417,151900,128477660,5160,5120,5160,5110,350
|
|
20240417,151800,126684350,5140,5120,5140,5110,164
|
|
20240417,151700,125844220,5110,5140,5140,5110,283
|
|
20240417,151600,124394360,5160,5160,5160,5160,0
|
|
20240417,151500,124394360,5160,5120,5160,5120,136
|
|
20240417,151400,123695510,5120,5150,5160,5120,234
|
|
20240417,151300,122497360,5160,5150,5160,5120,178
|
|
20240417,151200,121583800,5160,5140,5160,5140,22
|
|
20240417,151100,121470420,5140,5140,5150,5140,72
|
|
20240417,151000,121100240,5140,5140,5140,5140,0
|
|
20240417,150900,121100240,5140,5110,5140,5110,143
|
|
20240417,150800,120365250,5110,5140,5140,5110,108
|
|
20240417,150700,119811670,5160,5140,5160,5140,74
|
|
20240417,150600,119431130,5140,5140,5140,5140,30
|
|
20240417,150500,119276930,5160,5160,5160,5160,30
|
|
20240417,150400,119122130,5150,5150,5150,5150,35
|
|
20240417,150300,118941880,5150,5150,5150,5150,40
|
|
20240417,150200,118735880,5120,5120,5120,5120,0
|
|
20240417,150100,118735880,5120,5150,5150,5120,37
|
|
20240417,150000,118546140,5140,5120,5140,5120,44
|
|
20240417,145900,118320060,5120,5120,5140,5120,98
|
|
20240417,145800,117817000,5130,5120,5130,5120,101
|
|
20240417,145700,117299480,5120,5120,5120,5120,198
|
|
20240417,145600,116285720,5120,5120,5120,5120,42
|
|
20240417,145500,116070680,5120,5120,5120,5120,318
|
|
20240417,145400,114442520,5120,5120,5140,5120,5
|
|
20240417,145300,114416900,5120,5120,5120,5120,11
|
|
20240417,145200,114360580,5120,5120,5120,5120,1
|
|
20240417,145100,114355460,5140,5140,5140,5140,0
|
|
20240417,145000,114355460,5140,5140,5140,5140,0
|
|
20240417,144900,114355460,5140,5140,5140,5140,0
|
|
20240417,144800,114355460,5140,5140,5140,5140,0
|
|
20240417,144700,114355460,5140,5140,5140,5140,1
|
|
20240417,144600,114350320,5140,5140,5140,5140,0
|
|
20240417,144500,114350320,5140,5140,5140,5140,2
|
|
20240417,144400,114340040,5120,5120,5120,5120,0
|
|
20240417,144300,114340040,5120,5120,5120,5120,0
|
|
20240417,144200,114340040,5120,5120,5120,5120,0
|
|
20240417,144100,114340040,5120,5120,5130,5120,381
|
|
20240417,144000,112388640,5140,5140,5140,5110,472
|
|
20240417,143900,109965640,5140,5120,5140,5110,755
|
|
20240417,143800,106102550,5150,5150,5150,5150,0
|
|
20240417,143700,106102550,5150,5150,5150,5150,0
|
|
20240417,143600,106102550,5150,5150,5150,5150,89
|
|
20240417,143500,105644200,5150,5150,5150,5150,0
|
|
20240417,143400,105644200,5150,5150,5150,5150,0
|
|
20240417,143300,105644200,5150,5150,5150,5150,0
|
|
20240417,143200,105644200,5150,5150,5150,5150,0
|
|
20240417,143100,105644200,5150,5150,5150,5150,0
|
|
20240417,143000,105644200,5150,5150,5150,5150,49
|
|
20240417,142900,105391850,5160,5160,5160,5160,0
|
|
20240417,142800,105391850,5160,5160,5160,5160,2
|
|
20240417,142700,105381530,5150,5150,5150,5150,0
|
|
20240417,142600,105381530,5150,5150,5150,5150,0
|
|
20240417,142500,105381530,5150,5150,5150,5150,0
|
|
20240417,142400,105381530,5150,5150,5150,5150,0
|
|
20240417,142300,105381530,5150,5150,5150,5150,50
|
|
20240417,142200,105124030,5160,5160,5160,5160,0
|
|
20240417,142100,105124030,5160,5160,5160,5160,0
|
|
20240417,142000,105124030,5160,5160,5160,5160,0
|
|
20240417,141900,105124030,5160,5160,5160,5160,38
|
|
20240417,141800,104927950,5160,5160,5160,5160,0
|
|
20240417,141700,104927950,5160,5160,5160,5160,6
|
|
20240417,141600,104896990,5160,5160,5160,5160,0
|
|
20240417,141500,104896990,5160,5160,5160,5160,0
|
|
20240417,141400,104896990,5160,5160,5160,5160,0
|
|
20240417,141300,104896990,5160,5160,5160,5160,0
|
|
20240417,141200,104896990,5160,5160,5160,5160,0
|
|
20240417,141100,104896990,5160,5160,5160,5160,0
|
|
20240417,141000,104896990,5160,5160,5160,5160,0
|
|
20240417,140900,104896990,5160,5160,5160,5160,0
|
|
20240417,140800,104896990,5160,5160,5160,5160,0
|
|
20240417,140700,104896990,5160,5150,5160,5150,350
|
|
20240417,140600,103091190,5160,5160,5160,5160,1
|
|
20240417,140500,103086030,5160,5160,5160,5160,0
|
|
20240417,140400,103086030,5160,5160,5160,5160,1
|
|
20240417,140300,103080870,5120,5160,5160,5120,30
|
|
20240417,140200,102927230,5120,5120,5120,5120,0
|
|
20240417,140100,102927230,5120,5150,5150,5120,2840
|
|
20240417,140000,88330540,5170,5170,5170,5150,18
|
|
20240417,135900,88237780,5150,5150,5150,5150,122
|
|
20240417,135800,87609480,5170,5170,5170,5170,0
|
|
20240417,135700,87609480,5170,5170,5170,5170,1
|
|
20240417,135600,87604310,5150,5150,5150,5150,0
|
|
20240417,135500,87604310,5150,5150,5150,5150,0
|
|
20240417,135400,87604310,5150,5150,5150,5150,0
|
|
20240417,135300,87604310,5150,5150,5150,5150,20
|
|
20240417,135200,87501310,5150,5150,5150,5150,159
|
|
20240417,135100,86682460,5180,5180,5180,5180,0
|
|
20240417,135000,86682460,5180,5180,5180,5180,0
|
|
20240417,134900,86682460,5180,5180,5180,5180,0
|
|
20240417,134800,86682460,5180,5180,5180,5180,0
|
|
20240417,134700,86682460,5180,5180,5180,5180,0
|
|
20240417,134600,86682460,5180,5180,5180,5180,0
|
|
20240417,134500,86682460,5180,5180,5180,5180,0
|
|
20240417,134400,86682460,5180,5180,5180,5180,10
|
|
20240417,134300,86630660,5180,5180,5180,5180,0
|
|
20240417,134200,86630660,5180,5180,5180,5180,0
|
|
20240417,134100,86630660,5180,5180,5180,5180,1
|
|
20240417,134000,86625480,5150,5150,5150,5150,0
|
|
20240417,133900,86625480,5150,5150,5150,5150,0
|
|
20240417,133800,86625480,5150,5150,5150,5150,0
|
|
20240417,133700,86625480,5150,5170,5170,5150,35
|
|
20240417,133600,86444850,5180,5180,5180,5180,1
|
|
20240417,133500,86439670,5180,5180,5180,5180,18
|
|
20240417,133400,86346430,5180,5180,5180,5180,0
|
|
20240417,133300,86346430,5180,5180,5180,5180,0
|
|
20240417,133200,86346430,5180,5180,5180,5180,0
|
|
20240417,133100,86346430,5180,5180,5180,5180,0
|
|
20240417,133000,86346430,5180,5180,5180,5180,0
|
|
20240417,132900,86346430,5180,5170,5180,5170,16
|
|
20240417,132800,86263700,5180,5180,5180,5180,0
|
|
20240417,132700,86263700,5180,5180,5180,5180,0
|
|
20240417,132600,86263700,5180,5180,5180,5180,0
|
|
20240417,132500,86263700,5180,5180,5180,5180,0
|
|
20240417,132400,86263700,5180,5180,5180,5180,0
|
|
20240417,132300,86263700,5180,5180,5180,5180,0
|
|
20240417,132200,86263700,5180,5170,5180,5170,56
|
|
20240417,132100,85973880,5170,5170,5170,5170,9
|
|
20240417,132000,85927350,5170,5170,5170,5170,0
|
|
20240417,131900,85927350,5170,5170,5170,5170,1
|
|
20240417,131800,85922180,5150,5150,5150,5150,0
|
|
20240417,131700,85922180,5150,5170,5180,5150,12
|
|
20240417,131600,85860160,5150,5170,5170,5150,93
|
|
20240417,131500,85380770,5150,5150,5170,5150,37
|
|
20240417,131400,85189620,5150,5150,5150,5150,0
|
|
20240417,131300,85189620,5150,5150,5150,5150,11
|
|
20240417,131200,85132970,5150,5150,5150,5150,50
|
|
20240417,131100,84875470,5150,5150,5150,5150,0
|
|
20240417,131000,84875470,5150,5150,5150,5150,0
|
|
20240417,130900,84875470,5150,5150,5150,5150,12
|
|
20240417,130800,84813670,5150,5150,5150,5150,1
|
|
20240417,130700,84808520,5150,5150,5150,5150,0
|
|
20240417,130600,84808520,5150,5150,5150,5150,5
|
|
20240417,130500,84782770,5150,5150,5150,5150,0
|
|
20240417,130400,84782770,5150,5150,5150,5150,3
|
|
20240417,130300,84767320,5150,5150,5150,5150,7
|
|
20240417,130200,84731270,5150,5150,5150,5150,1
|
|
20240417,130100,84726120,5180,5180,5180,5180,0
|
|
20240417,130000,84726120,5180,5180,5180,5180,0
|
|
20240417,125900,84726120,5180,5170,5180,5170,3
|
|
20240417,125800,84710590,5150,5150,5150,5150,0
|
|
20240417,125700,84710590,5150,5150,5150,5150,0
|
|
20240417,125600,84710590,5150,5150,5150,5150,0
|
|
20240417,125500,84710590,5150,5150,5150,5150,0
|
|
20240417,125400,84710590,5150,5150,5150,5150,0
|
|
20240417,125300,84710590,5150,5150,5150,5150,0
|
|
20240417,125200,84710590,5150,5150,5150,5150,4
|
|
20240417,125100,84689990,5150,5150,5150,5150,0
|
|
20240417,125000,84689990,5150,5190,5190,5150,954
|
|
20240417,124900,79741050,5190,5190,5190,5190,0
|
|
20240417,124800,79741050,5190,5190,5190,5190,0
|
|
20240417,124700,79741050,5190,5190,5190,5190,104
|
|
20240417,124600,79201290,5150,5200,5200,5150,495
|
|
20240417,124500,76638040,5180,5200,5200,5180,182
|
|
20240417,124400,75694280,5180,5190,5190,5180,575
|
|
20240417,124300,72713760,5180,5180,5190,5180,947
|
|
20240417,124200,67799450,5180,5180,5180,5180,1054
|
|
20240417,124100,62339730,5170,5170,5170,5160,430
|
|
20240417,124000,60117060,5170,5170,5170,5170,14
|
|
20240417,123900,60044680,5170,5170,5170,5170,100
|
|
20240417,123800,59527680,5170,5170,5170,5170,351
|
|
20240417,123700,57713010,5170,5170,5170,5170,0
|
|
20240417,123600,57713010,5170,5170,5170,5170,0
|
|
20240417,123500,57713010,5170,5170,5170,5170,0
|
|
20240417,123400,57713010,5170,5170,5170,5170,1
|
|
20240417,123300,57707840,5160,5160,5160,5160,0
|
|
20240417,123200,57707840,5160,5160,5160,5160,0
|
|
20240417,123100,57707840,5160,5160,5160,5160,10
|
|
20240417,123000,57656240,5160,5160,5160,5160,0
|
|
20240417,122900,57656240,5160,5160,5160,5160,0
|
|
20240417,122800,57656240,5160,5160,5160,5160,55
|
|
20240417,122700,57372440,5160,5160,5160,5160,1
|
|
20240417,122600,57367280,5150,5150,5150,5150,0
|
|
20240417,122500,57367280,5150,5150,5150,5150,0
|
|
20240417,122400,57367280,5150,5150,5150,5150,0
|
|
20240417,122300,57367280,5150,5150,5150,5150,486
|
|
20240417,122200,54864380,5150,5150,5150,5150,0
|
|
20240417,122100,54864380,5150,5150,5150,5150,0
|
|
20240417,122000,54864380,5150,5150,5150,5150,20
|
|
20240417,121900,54761380,5150,5150,5150,5150,0
|
|
20240417,121800,54761380,5150,5150,5150,5150,0
|
|
20240417,121700,54761380,5150,5150,5150,5150,0
|
|
20240417,121600,54761380,5150,5150,5150,5150,0
|
|
20240417,121500,54761380,5150,5150,5150,5150,0
|
|
20240417,121400,54761380,5150,5150,5150,5150,0
|
|
20240417,121300,54761380,5150,5150,5150,5150,0
|
|
20240417,121200,54761380,5150,5150,5150,5150,0
|
|
20240417,121100,54761380,5150,5150,5150,5150,4
|
|
20240417,121000,54740780,5150,5150,5150,5150,0
|
|
20240417,120900,54740780,5150,5150,5150,5150,0
|
|
20240417,120800,54740780,5150,5150,5150,5150,0
|
|
20240417,120700,54740780,5150,5150,5150,5150,0
|
|
20240417,120600,54740780,5150,5150,5150,5150,0
|
|
20240417,120500,54740780,5150,5150,5150,5150,0
|
|
20240417,120400,54740780,5150,5150,5150,5150,0
|
|
20240417,120300,54740780,5150,5150,5150,5150,0
|
|
20240417,120200,54740780,5150,5150,5150,5150,0
|
|
20240417,120100,54740780,5150,5150,5150,5150,0
|
|
20240417,120000,54740780,5150,5140,5150,5140,3
|
|
20240417,115900,54725350,5150,5150,5150,5150,0
|
|
20240417,115800,54725350,5150,5150,5150,5150,0
|
|
20240417,115700,54725350,5150,5150,5150,5150,0
|
|
20240417,115600,54725350,5150,5150,5150,5150,0
|
|
20240417,115500,54725350,5150,5150,5150,5150,0
|
|
20240417,115400,54725350,5150,5150,5150,5150,0
|
|
20240417,115300,54725350,5150,5150,5150,5150,0
|
|
20240417,115200,54725350,5150,5150,5150,5150,1
|
|
20240417,115100,54720200,5140,5140,5140,5140,0
|
|
20240417,115000,54720200,5140,5140,5140,5140,2
|
|
20240417,114900,54709920,5150,5150,5150,5150,0
|
|
20240417,114800,54709920,5150,5150,5150,5150,0
|
|
20240417,114700,54709920,5150,5150,5150,5150,0
|
|
20240417,114600,54709920,5150,5150,5150,5150,0
|
|
20240417,114500,54709920,5150,5150,5150,5150,0
|
|
20240417,114400,54709920,5150,5150,5150,5150,1
|
|
20240417,114300,54704770,5140,5140,5140,5140,0
|
|
20240417,114200,54704770,5140,5140,5140,5140,0
|
|
20240417,114100,54704770,5140,5140,5140,5140,27
|
|
20240417,114000,54565990,5140,5140,5140,5140,0
|
|
20240417,113900,54565990,5140,5140,5140,5140,0
|
|
20240417,113800,54565990,5140,5140,5140,5140,0
|
|
20240417,113700,54565990,5140,5140,5140,5140,5
|
|
20240417,113600,54540290,5140,5140,5140,5140,0
|
|
20240417,113500,54540290,5140,5140,5140,5140,0
|
|
20240417,113400,54540290,5140,5140,5140,5140,0
|
|
20240417,113300,54540290,5140,5140,5140,5140,0
|
|
20240417,113200,54540290,5140,5140,5140,5140,0
|
|
20240417,113100,54540290,5140,5140,5140,5140,0
|
|
20240417,113000,54540290,5140,5140,5140,5140,30
|
|
20240417,112900,54386090,5140,5140,5140,5140,0
|
|
20240417,112800,54386090,5140,5140,5140,5140,0
|
|
20240417,112700,54386090,5140,5140,5140,5140,15
|
|
20240417,112600,54308990,5120,5120,5120,5120,0
|
|
20240417,112500,54308990,5120,5120,5120,5120,0
|
|
20240417,112400,54308990,5120,5120,5120,5120,0
|
|
20240417,112300,54308990,5120,5130,5130,5120,10
|
|
20240417,112200,54257760,5120,5120,5120,5120,0
|
|
20240417,112100,54257760,5120,5120,5120,5120,0
|
|
20240417,112000,54257760,5120,5120,5120,5120,0
|
|
20240417,111900,54257760,5120,5120,5120,5120,3
|
|
20240417,111800,54242400,5120,5120,5120,5120,0
|
|
20240417,111700,54242400,5120,5140,5140,5120,19
|
|
20240417,111600,54144920,5140,5140,5140,5140,10
|
|
20240417,111500,54093520,5150,5150,5150,5150,0
|
|
20240417,111400,54093520,5150,5150,5150,5150,0
|
|
20240417,111300,54093520,5150,5120,5150,5120,30
|
|
20240417,111200,53939870,5150,5120,5150,5120,345
|
|
20240417,111100,52170390,5120,5120,5120,5120,2
|
|
20240417,111000,52160150,5120,5120,5120,5120,0
|
|
20240417,110900,52160150,5120,5120,5120,5120,0
|
|
20240417,110800,52160150,5120,5120,5120,5120,1
|
|
20240417,110700,52155030,5110,5110,5110,5110,0
|
|
20240417,110600,52155030,5110,5110,5110,5110,0
|
|
20240417,110500,52155030,5110,5110,5110,5110,0
|
|
20240417,110400,52155030,5110,5110,5110,5110,0
|
|
20240417,110300,52155030,5110,5110,5110,5110,0
|
|
20240417,110200,52155030,5110,5110,5110,5110,0
|
|
20240417,110100,52155030,5110,5110,5110,5110,0
|
|
20240417,110000,52155030,5110,5110,5110,5110,21
|
|
20240417,105900,52047720,5120,5120,5120,5120,0
|
|
20240417,105800,52047720,5120,5120,5120,5120,0
|
|
20240417,105700,52047720,5120,5120,5120,5120,0
|
|
20240417,105600,52047720,5120,5120,5120,5120,0
|
|
20240417,105500,52047720,5120,5120,5120,5120,0
|
|
20240417,105400,52047720,5120,5120,5120,5120,0
|
|
20240417,105300,52047720,5120,5120,5120,5120,1
|
|
20240417,105200,52042600,5120,5120,5120,5120,1
|
|
20240417,105100,52037480,5100,5100,5100,5100,2
|
|
20240417,105000,52027280,5120,5120,5120,5120,0
|
|
20240417,104900,52027280,5120,5120,5120,5120,0
|
|
20240417,104800,52027280,5120,5120,5120,5120,0
|
|
20240417,104700,52027280,5120,5120,5120,5120,1
|
|
20240417,104600,52022160,5120,5100,5120,5100,6
|
|
20240417,104500,51991540,5120,5120,5120,5120,0
|
|
20240417,104400,51991540,5120,5100,5120,5100,7
|
|
20240417,104300,51955820,5100,5100,5100,5100,19
|
|
20240417,104200,51858920,5100,5130,5150,5100,1780
|
|
20240417,104100,42765440,5110,5110,5110,5110,0
|
|
20240417,104000,42765440,5110,5130,5130,5110,216
|
|
20240417,103900,41660860,5120,5120,5120,5120,1
|
|
20240417,103800,41655740,5120,5140,5140,5120,15
|
|
20240417,103700,41578820,5120,5120,5120,5120,0
|
|
20240417,103600,41578820,5120,5130,5130,5120,159
|
|
20240417,103500,40763350,5140,5140,5140,5140,0
|
|
20240417,103400,40763350,5140,5140,5140,5140,0
|
|
20240417,103300,40763350,5140,5140,5140,5140,0
|
|
20240417,103200,40763350,5140,5140,5140,5140,3
|
|
20240417,103100,40747930,5120,5120,5140,5120,13
|
|
20240417,103000,40681190,5140,5140,5140,5140,11
|
|
20240417,102900,40624650,5140,5140,5140,5140,0
|
|
20240417,102800,40624650,5140,5140,5140,5140,0
|
|
20240417,102700,40624650,5140,5140,5140,5140,0
|
|
20240417,102600,40624650,5140,5140,5140,5140,0
|
|
20240417,102500,40624650,5140,5140,5140,5140,0
|
|
20240417,102400,40624650,5140,5140,5140,5140,1
|
|
20240417,102300,40619510,5120,5120,5140,5120,18
|
|
20240417,102200,40527310,5120,5150,5150,5120,2451
|
|
20240417,102100,27965340,5130,5130,5130,5130,165
|
|
20240417,102000,27118890,5150,5150,5150,5150,0
|
|
20240417,101900,27118890,5150,5150,5150,5150,0
|
|
20240417,101800,27118890,5150,5150,5150,5150,101
|
|
20240417,101700,26598740,5130,5130,5130,5130,5
|
|
20240417,101600,26573090,5130,5130,5130,5130,0
|
|
20240417,101500,26573090,5130,5130,5130,5130,0
|
|
20240417,101400,26573090,5130,5140,5140,5130,32
|
|
20240417,101300,26408900,5130,5140,5140,5130,300
|
|
20240417,101200,24867170,5140,5140,5140,5140,0
|
|
20240417,101100,24867170,5140,5150,5150,5140,4
|
|
20240417,101000,24846600,5140,5140,5140,5140,7
|
|
20240417,100900,24810620,5140,5140,5140,5140,0
|
|
20240417,100800,24810620,5140,5140,5140,5140,0
|
|
20240417,100700,24810620,5140,5150,5150,5140,426
|
|
20240417,100600,22617630,5150,5150,5150,5150,16
|
|
20240417,100500,22535230,5160,5160,5160,5160,69
|
|
20240417,100400,22179190,5160,5160,5160,5160,0
|
|
20240417,100300,22179190,5160,5160,5160,5160,6
|
|
20240417,100200,22148230,5190,5190,5190,5190,1
|
|
20240417,100100,22143040,5160,5190,5190,5160,6
|
|
20240417,100000,22112020,5160,5160,5160,5160,1
|
|
20240417,095900,22106860,5160,5160,5160,5160,0
|
|
20240417,095800,22106860,5160,5190,5190,5160,4
|
|
20240417,095700,22086160,5160,5160,5160,5160,0
|
|
20240417,095600,22086160,5160,5160,5160,5160,0
|
|
20240417,095500,22086160,5160,5160,5160,5160,101
|
|
20240417,095400,21565000,5160,5160,5160,5160,0
|
|
20240417,095300,21565000,5160,5190,5190,5160,17
|
|
20240417,095200,21476830,5190,5190,5190,5190,0
|
|
20240417,095100,21476830,5190,5190,5190,5190,0
|
|
20240417,095000,21476830,5190,5190,5190,5190,0
|
|
20240417,094900,21476830,5190,5160,5190,5160,2
|
|
20240417,094800,21466480,5190,5190,5190,5190,1
|
|
20240417,094700,21461290,5160,5160,5160,5160,0
|
|
20240417,094600,21461290,5160,5160,5160,5160,0
|
|
20240417,094500,21461290,5160,5190,5190,5160,3
|
|
20240417,094400,21445750,5160,5160,5160,5160,6
|
|
20240417,094300,21414790,5190,5190,5190,5190,0
|
|
20240417,094200,21414790,5190,5190,5190,5190,0
|
|
20240417,094100,21414790,5190,5190,5190,5190,0
|
|
20240417,094000,21414790,5190,5190,5190,5190,0
|
|
20240417,093900,21414790,5190,5190,5190,5190,0
|
|
20240417,093800,21414790,5190,5190,5190,5190,0
|
|
20240417,093700,21414790,5190,5190,5190,5190,0
|
|
20240417,093600,21414790,5190,5190,5190,5190,1
|
|
20240417,093500,21409600,5160,5160,5160,5160,11
|
|
20240417,093400,21352840,5150,5150,5150,5150,0
|
|
20240417,093300,21352840,5150,5190,5190,5150,422
|
|
20240417,093200,19164870,5170,5170,5180,5170,215
|
|
20240417,093100,18051340,5180,5180,5180,5180,0
|
|
20240417,093000,18051340,5180,5180,5180,5180,2
|
|
20240417,092900,18040980,5160,5160,5160,5160,0
|
|
20240417,092800,18040980,5160,5150,5160,5150,11
|
|
20240417,092700,17984270,5150,5180,5180,5150,6
|
|
20240417,092600,17953340,5180,5180,5180,5180,1
|
|
20240417,092500,17948160,5150,5150,5150,5150,23
|
|
20240417,092400,17829710,5180,5150,5180,5150,11
|
|
20240417,092300,17772760,5180,5180,5180,5180,0
|
|
20240417,092200,17772760,5180,5180,5180,5180,0
|
|
20240417,092100,17772760,5180,5180,5180,5180,2
|
|
20240417,092000,17762400,5180,5180,5180,5180,0
|
|
20240417,091900,17762400,5180,5180,5180,5180,4
|
|
20240417,091800,17741680,5150,5160,5160,5150,31
|
|
20240417,091700,17581830,5150,5150,5150,5150,100
|
|
20240417,091600,17066830,5180,5180,5180,5180,51
|
|
20240417,091500,16802650,5140,5170,5170,5140,200
|
|
20240417,091400,15773660,5170,5170,5170,5170,267
|
|
20240417,091300,14393270,5160,5160,5160,5160,0
|
|
20240417,091200,14393270,5160,5160,5160,5160,435
|
|
20240417,091100,12148670,5160,5160,5160,5160,0
|
|
20240417,091000,12148670,5160,5160,5160,5160,10
|
|
20240417,090900,12097070,5160,5160,5160,5160,0
|
|
20240417,090800,12097070,5160,5160,5160,5160,0
|
|
20240417,090700,12097070,5160,5160,5160,5160,48
|
|
20240417,090600,11849390,5140,5140,5140,5140,0
|
|
20240417,090500,11849390,5140,5140,5140,5140,0
|
|
20240417,090400,11849390,5140,5140,5140,5140,0
|
|
20240417,090300,11849390,5140,5140,5140,5140,0
|
|
20240417,090200,11849390,5140,5140,5140,5140,900
|
|
20240417,090100,7223390,5140,5140,5140,5140,0
|
|
20240417,090000,7223390,5140,5130,5140,5130,1408
|