666 lines
34 KiB
CSV
666 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,200300,324702260,12300,12300,12300,12300,819
|
|
20240417,200200,324702260,12300,12300,12300,12300,0
|
|
20240417,200100,324702260,12300,12300,12300,12300,0
|
|
20240417,200000,324702260,12300,12300,12300,12300,0
|
|
20240417,195900,324702260,12300,12300,12300,12300,0
|
|
20240417,195800,324702260,12300,12300,12300,12300,0
|
|
20240417,195700,324702260,12300,12300,12300,12300,0
|
|
20240417,195600,324702260,12300,12300,12300,12300,0
|
|
20240417,195500,324702260,12300,12300,12300,12300,0
|
|
20240417,195400,324702260,12300,12300,12300,12300,0
|
|
20240417,195300,324702260,12300,12300,12300,12300,0
|
|
20240417,195200,324702260,12300,12300,12300,12300,0
|
|
20240417,195100,324702260,12300,12300,12300,12300,0
|
|
20240417,195000,324702260,12300,12300,12300,12300,0
|
|
20240417,194900,324702260,12300,12300,12300,12300,0
|
|
20240417,194800,324702260,12300,12300,12300,12300,0
|
|
20240417,194700,324702260,12300,12300,12300,12300,0
|
|
20240417,194600,324702260,12300,12300,12300,12300,0
|
|
20240417,194500,324702260,12300,12300,12300,12300,0
|
|
20240417,194400,324702260,12300,12300,12300,12300,0
|
|
20240417,194300,324702260,12300,12300,12300,12300,0
|
|
20240417,194200,324702260,12300,12300,12300,12300,0
|
|
20240417,194100,324702260,12300,12300,12300,12300,0
|
|
20240417,194000,324702260,12300,12300,12300,12300,0
|
|
20240417,193900,324702260,12300,12300,12300,12300,0
|
|
20240417,193800,324702260,12300,12300,12300,12300,0
|
|
20240417,193700,324702260,12300,12300,12300,12300,0
|
|
20240417,193600,324702260,12300,12300,12300,12300,0
|
|
20240417,193500,324702260,12300,12300,12300,12300,0
|
|
20240417,193400,324702260,12300,12300,12300,12300,0
|
|
20240417,193300,324702260,12300,12300,12300,12300,819
|
|
20240417,193200,324702260,12300,12300,12300,12300,0
|
|
20240417,193100,324702260,12300,12300,12300,12300,0
|
|
20240417,193000,324702260,12300,12300,12300,12300,0
|
|
20240417,192900,324702260,12300,12300,12300,12300,0
|
|
20240417,192800,324702260,12300,12300,12300,12300,0
|
|
20240417,192700,324702260,12300,12300,12300,12300,0
|
|
20240417,192600,324702260,12300,12300,12300,12300,0
|
|
20240417,192500,324702260,12300,12300,12300,12300,0
|
|
20240417,192400,324702260,12300,12300,12300,12300,0
|
|
20240417,192300,324702260,12300,12300,12300,12300,0
|
|
20240417,192200,324702260,12300,12300,12300,12300,0
|
|
20240417,192100,324702260,12300,12300,12300,12300,0
|
|
20240417,192000,324702260,12300,12300,12300,12300,0
|
|
20240417,191900,324702260,12300,12300,12300,12300,0
|
|
20240417,191800,324702260,12300,12300,12300,12300,0
|
|
20240417,191700,324702260,12300,12300,12300,12300,0
|
|
20240417,191600,324702260,12300,12300,12300,12300,0
|
|
20240417,191500,324702260,12300,12300,12300,12300,0
|
|
20240417,191400,324702260,12300,12300,12300,12300,0
|
|
20240417,191300,324702260,12300,12300,12300,12300,0
|
|
20240417,191200,324702260,12300,12300,12300,12300,0
|
|
20240417,191100,324702260,12300,12300,12300,12300,0
|
|
20240417,191000,324702260,12300,12300,12300,12300,0
|
|
20240417,190900,324702260,12300,12300,12300,12300,0
|
|
20240417,190800,324702260,12300,12300,12300,12300,0
|
|
20240417,190700,324702260,12300,12300,12300,12300,0
|
|
20240417,190600,324702260,12300,12300,12300,12300,0
|
|
20240417,190500,324702260,12300,12300,12300,12300,0
|
|
20240417,190400,324702260,12300,12300,12300,12300,0
|
|
20240417,190300,324702260,12300,12300,12300,12300,819
|
|
20240417,190200,324702260,12300,12300,12300,12300,0
|
|
20240417,190100,324702260,12300,12300,12300,12300,0
|
|
20240417,190000,324702260,12300,12300,12300,12300,0
|
|
20240417,185900,324702260,12300,12300,12300,12300,0
|
|
20240417,185800,324702260,12300,12300,12300,12300,0
|
|
20240417,185700,324702260,12300,12300,12300,12300,0
|
|
20240417,185600,324702260,12300,12300,12300,12300,0
|
|
20240417,185500,324702260,12300,12300,12300,12300,0
|
|
20240417,185400,324702260,12300,12300,12300,12300,0
|
|
20240417,185300,324702260,12300,12300,12300,12300,0
|
|
20240417,185200,324702260,12300,12300,12300,12300,0
|
|
20240417,185100,324702260,12300,12300,12300,12300,0
|
|
20240417,185000,324702260,12300,12300,12300,12300,0
|
|
20240417,184900,324702260,12300,12300,12300,12300,0
|
|
20240417,184800,324702260,12300,12300,12300,12300,0
|
|
20240417,184700,324702260,12300,12300,12300,12300,0
|
|
20240417,184600,324702260,12300,12300,12300,12300,0
|
|
20240417,184500,324702260,12300,12300,12300,12300,0
|
|
20240417,184400,324702260,12300,12300,12300,12300,0
|
|
20240417,184300,324702260,12300,12300,12300,12300,0
|
|
20240417,184200,324702260,12300,12300,12300,12300,0
|
|
20240417,184100,324702260,12300,12300,12300,12300,0
|
|
20240417,184000,324702260,12300,12300,12300,12300,0
|
|
20240417,183900,324702260,12300,12300,12300,12300,0
|
|
20240417,183800,324702260,12300,12300,12300,12300,0
|
|
20240417,183700,324702260,12300,12300,12300,12300,0
|
|
20240417,183600,324702260,12300,12300,12300,12300,0
|
|
20240417,183500,324702260,12300,12300,12300,12300,0
|
|
20240417,183400,324702260,12300,12300,12300,12300,0
|
|
20240417,183300,324702260,12300,12300,12300,12300,819
|
|
20240417,183200,324702260,12300,12300,12300,12300,0
|
|
20240417,183100,324702260,12300,12300,12300,12300,0
|
|
20240417,183000,324702260,12300,12300,12300,12300,0
|
|
20240417,182900,324702260,12300,12300,12300,12300,0
|
|
20240417,182800,324702260,12300,12300,12300,12300,0
|
|
20240417,182700,324702260,12300,12300,12300,12300,0
|
|
20240417,182600,324702260,12300,12300,12300,12300,0
|
|
20240417,182500,324702260,12300,12300,12300,12300,0
|
|
20240417,182400,324702260,12300,12300,12300,12300,0
|
|
20240417,182300,324702260,12300,12300,12300,12300,0
|
|
20240417,182200,324702260,12300,12300,12300,12300,0
|
|
20240417,182100,324702260,12300,12300,12300,12300,0
|
|
20240417,182000,324702260,12300,12300,12300,12300,0
|
|
20240417,181900,324702260,12300,12300,12300,12300,0
|
|
20240417,181800,324702260,12300,12300,12300,12300,0
|
|
20240417,181700,324702260,12300,12300,12300,12300,0
|
|
20240417,181600,324702260,12300,12300,12300,12300,0
|
|
20240417,181500,324702260,12300,12300,12300,12300,0
|
|
20240417,181400,324702260,12300,12300,12300,12300,0
|
|
20240417,181300,324702260,12300,12300,12300,12300,0
|
|
20240417,181200,324702260,12300,12300,12300,12300,0
|
|
20240417,181100,324702260,12300,12300,12300,12300,0
|
|
20240417,181000,324702260,12300,12300,12300,12300,0
|
|
20240417,180900,324702260,12300,12300,12300,12300,0
|
|
20240417,180800,324702260,12300,12300,12300,12300,0
|
|
20240417,180700,324702260,12300,12300,12300,12300,0
|
|
20240417,180600,324702260,12300,12300,12300,12300,0
|
|
20240417,180500,324702260,12300,12300,12300,12300,0
|
|
20240417,180400,324702260,12300,12300,12300,12300,0
|
|
20240417,180300,324702260,12300,12300,12300,12300,819
|
|
20240417,180200,324702260,12300,12300,12300,12300,0
|
|
20240417,180100,324702260,12300,12300,12300,12300,0
|
|
20240417,180000,324702260,12300,12300,12300,12300,0
|
|
20240417,175900,324702260,12300,12300,12300,12300,0
|
|
20240417,175800,324702260,12300,12300,12300,12300,0
|
|
20240417,175700,324702260,12300,12300,12300,12300,0
|
|
20240417,175600,324702260,12300,12300,12300,12300,0
|
|
20240417,175500,324702260,12300,12300,12300,12300,0
|
|
20240417,175400,324702260,12300,12300,12300,12300,0
|
|
20240417,175300,324702260,12300,12300,12300,12300,0
|
|
20240417,175200,324702260,12300,12300,12300,12300,0
|
|
20240417,175100,324702260,12300,12300,12300,12300,0
|
|
20240417,175000,324702260,12300,12300,12300,12300,0
|
|
20240417,174900,324702260,12300,12300,12300,12300,0
|
|
20240417,174800,324702260,12300,12300,12300,12300,0
|
|
20240417,174700,324702260,12300,12300,12300,12300,0
|
|
20240417,174600,324702260,12300,12300,12300,12300,0
|
|
20240417,174500,324702260,12300,12300,12300,12300,0
|
|
20240417,174400,324702260,12300,12300,12300,12300,0
|
|
20240417,174300,324702260,12300,12300,12300,12300,0
|
|
20240417,174200,324702260,12300,12300,12300,12300,0
|
|
20240417,174100,324702260,12300,12300,12300,12300,0
|
|
20240417,174000,324702260,12300,12300,12300,12300,0
|
|
20240417,173900,324702260,12300,12300,12300,12300,0
|
|
20240417,173800,324702260,12300,12300,12300,12300,0
|
|
20240417,173700,324702260,12300,12300,12300,12300,0
|
|
20240417,173600,324702260,12300,12300,12300,12300,0
|
|
20240417,173500,324702260,12300,12300,12300,12300,0
|
|
20240417,173400,324702260,12300,12300,12300,12300,0
|
|
20240417,173300,324702260,12300,12300,12300,12300,819
|
|
20240417,173200,324702260,12300,12300,12300,12300,0
|
|
20240417,173100,324702260,12300,12300,12300,12300,0
|
|
20240417,173000,324702260,12300,12300,12300,12300,0
|
|
20240417,172900,324702260,12300,12300,12300,12300,0
|
|
20240417,172800,324702260,12300,12300,12300,12300,0
|
|
20240417,172700,324702260,12300,12300,12300,12300,0
|
|
20240417,172600,324702260,12300,12300,12300,12300,0
|
|
20240417,172500,324702260,12300,12300,12300,12300,0
|
|
20240417,172400,324702260,12300,12300,12300,12300,0
|
|
20240417,172300,324702260,12300,12300,12300,12300,0
|
|
20240417,172200,324702260,12300,12300,12300,12300,0
|
|
20240417,172100,324702260,12300,12300,12300,12300,0
|
|
20240417,172000,324702260,12300,12300,12300,12300,0
|
|
20240417,171900,324702260,12300,12300,12300,12300,0
|
|
20240417,171800,324702260,12300,12300,12300,12300,0
|
|
20240417,171700,324702260,12300,12300,12300,12300,0
|
|
20240417,171600,324702260,12300,12300,12300,12300,0
|
|
20240417,171500,324702260,12300,12300,12300,12300,0
|
|
20240417,171400,324702260,12300,12300,12300,12300,0
|
|
20240417,171300,324702260,12300,12300,12300,12300,0
|
|
20240417,171200,324702260,12300,12300,12300,12300,0
|
|
20240417,171100,324702260,12300,12300,12300,12300,0
|
|
20240417,171000,324702260,12300,12300,12300,12300,0
|
|
20240417,170900,324702260,12300,12300,12300,12300,0
|
|
20240417,170800,324702260,12300,12300,12300,12300,0
|
|
20240417,170700,324702260,12300,12300,12300,12300,0
|
|
20240417,170600,324702260,12300,12300,12300,12300,0
|
|
20240417,170500,324702260,12300,12300,12300,12300,0
|
|
20240417,170400,324702260,12300,12300,12300,12300,0
|
|
20240417,170300,324702260,12300,12300,12300,12300,819
|
|
20240417,170200,324702260,12300,12300,12300,12300,0
|
|
20240417,170100,324702260,12300,12300,12300,12300,0
|
|
20240417,170000,324702260,12300,12300,12300,12300,0
|
|
20240417,165900,324702260,12300,12300,12300,12300,0
|
|
20240417,165800,324702260,12300,12300,12300,12300,0
|
|
20240417,165700,324702260,12300,12300,12300,12300,0
|
|
20240417,165600,324702260,12300,12300,12300,12300,0
|
|
20240417,165500,324702260,12300,12300,12300,12300,0
|
|
20240417,165400,324702260,12300,12300,12300,12300,0
|
|
20240417,165300,324702260,12300,12300,12300,12300,0
|
|
20240417,165200,324702260,12300,12300,12300,12300,0
|
|
20240417,165100,324702260,12300,12300,12300,12300,0
|
|
20240417,165000,324702260,12300,12300,12300,12300,0
|
|
20240417,164900,324702260,12300,12300,12300,12300,0
|
|
20240417,164800,324702260,12300,12300,12300,12300,0
|
|
20240417,164700,324702260,12300,12300,12300,12300,0
|
|
20240417,164600,324702260,12300,12300,12300,12300,0
|
|
20240417,164500,324702260,12300,12300,12300,12300,0
|
|
20240417,164400,324702260,12300,12300,12300,12300,0
|
|
20240417,164300,324702260,12300,12300,12300,12300,0
|
|
20240417,164200,324702260,12300,12300,12300,12300,0
|
|
20240417,164100,324702260,12300,12300,12300,12300,0
|
|
20240417,164000,324702260,12300,12300,12300,12300,0
|
|
20240417,163900,324702260,12300,12300,12300,12300,0
|
|
20240417,163800,324702260,12300,12300,12300,12300,0
|
|
20240417,163700,324702260,12300,12300,12300,12300,0
|
|
20240417,163600,324702260,12300,12300,12300,12300,0
|
|
20240417,163500,324702260,12300,12300,12300,12300,0
|
|
20240417,163400,324702260,12300,12300,12300,12300,0
|
|
20240417,163300,324702260,12300,12300,12300,12300,819
|
|
20240417,163200,324702260,12300,12300,12300,12300,0
|
|
20240417,163100,324702260,12300,12300,12300,12300,0
|
|
20240417,163000,324702260,12300,12300,12300,12300,0
|
|
20240417,162900,324702260,12300,12300,12300,12300,0
|
|
20240417,162800,324702260,12300,12300,12300,12300,0
|
|
20240417,162700,324702260,12300,12300,12300,12300,0
|
|
20240417,162600,324702260,12300,12300,12300,12300,0
|
|
20240417,162500,324702260,12300,12300,12300,12300,0
|
|
20240417,162400,324702260,12300,12300,12300,12300,0
|
|
20240417,162300,324702260,12300,12300,12300,12300,0
|
|
20240417,162200,324702260,12300,12300,12300,12300,0
|
|
20240417,162100,324702260,12300,12300,12300,12300,0
|
|
20240417,162000,324702260,12300,12300,12300,12300,0
|
|
20240417,161900,324702260,12300,12300,12300,12300,0
|
|
20240417,161800,324702260,12300,12300,12300,12300,0
|
|
20240417,161700,324702260,12300,12300,12300,12300,0
|
|
20240417,161600,324702260,12300,12300,12300,12300,0
|
|
20240417,161500,324702260,12300,12300,12300,12300,0
|
|
20240417,161400,324702260,12300,12300,12300,12300,0
|
|
20240417,161300,324702260,12300,12300,12300,12300,0
|
|
20240417,161200,324702260,12300,12300,12300,12300,0
|
|
20240417,161100,324702260,12300,12300,12300,12300,0
|
|
20240417,161000,324702260,12300,12300,12300,12300,0
|
|
20240417,160900,324702260,12300,12300,12300,12300,0
|
|
20240417,160800,324702260,12300,12300,12300,12300,0
|
|
20240417,160700,324702260,12300,12300,12300,12300,0
|
|
20240417,160600,324702260,12300,12300,12300,12300,0
|
|
20240417,160500,324702260,12300,12300,12300,12300,0
|
|
20240417,160400,324702260,12300,12300,12300,12300,0
|
|
20240417,160300,324702260,12300,12300,12300,12300,819
|
|
20240417,160200,324702260,12300,12300,12300,12300,0
|
|
20240417,160100,324702260,12300,12300,12300,12300,0
|
|
20240417,160000,324702260,12300,12300,12300,12300,0
|
|
20240417,155900,324702260,12300,12300,12300,12300,0
|
|
20240417,155800,324702260,12300,12300,12300,12300,0
|
|
20240417,155700,324702260,12300,12300,12300,12300,0
|
|
20240417,155600,324702260,12300,12300,12300,12300,0
|
|
20240417,155500,324702260,12300,12300,12300,12300,0
|
|
20240417,155400,324702260,12300,12300,12300,12300,0
|
|
20240417,155300,324702260,12300,12300,12300,12300,0
|
|
20240417,155200,324702260,12300,12300,12300,12300,0
|
|
20240417,155100,324702260,12300,12300,12300,12300,0
|
|
20240417,155000,324702260,12300,12300,12300,12300,0
|
|
20240417,154900,324702260,12300,12300,12300,12300,0
|
|
20240417,154800,324702260,12300,12300,12300,12300,0
|
|
20240417,154700,324702260,12300,12300,12300,12300,0
|
|
20240417,154600,324702260,12300,12300,12300,12300,0
|
|
20240417,154500,324702260,12300,12300,12300,12300,0
|
|
20240417,154400,324702260,12300,12300,12300,12300,0
|
|
20240417,154300,324702260,12300,12300,12300,12300,0
|
|
20240417,154200,324702260,12300,12300,12300,12300,0
|
|
20240417,154100,324702260,12300,12300,12300,12300,0
|
|
20240417,154000,324702260,12300,12300,12300,12300,0
|
|
20240417,153900,324702260,12300,12300,12300,12300,0
|
|
20240417,153800,324702260,12300,12300,12300,12300,0
|
|
20240417,153700,324702260,12300,12300,12300,12300,0
|
|
20240417,153600,324702260,12300,12300,12300,12300,0
|
|
20240417,153500,324702260,12300,12300,12300,12300,0
|
|
20240417,153400,324702260,12300,12300,12300,12300,0
|
|
20240417,153300,324702260,12300,12300,12300,12300,819
|
|
20240417,153200,324702260,12300,12300,12300,12300,0
|
|
20240417,153100,324702260,12300,12300,12300,12300,0
|
|
20240417,153000,324702260,12300,12300,12300,12300,819
|
|
20240417,152900,314628560,12300,12300,12300,12300,0
|
|
20240417,152800,314628560,12300,12300,12300,12300,0
|
|
20240417,152700,314628560,12300,12300,12300,12300,0
|
|
20240417,152600,314628560,12300,12300,12300,12300,0
|
|
20240417,152500,314628560,12300,12300,12300,12300,0
|
|
20240417,152400,314628560,12300,12300,12300,12300,0
|
|
20240417,152300,314628560,12300,12300,12300,12300,0
|
|
20240417,152200,314628560,12300,12300,12300,12300,0
|
|
20240417,152100,314628560,12300,12300,12300,12300,0
|
|
20240417,152000,314628560,12300,12300,12300,12300,0
|
|
20240417,151900,314628560,12300,12300,12300,12300,0
|
|
20240417,151800,314628560,12300,12300,12300,12300,162
|
|
20240417,151700,312635960,12300,12300,12300,12300,588
|
|
20240417,151600,305403560,12300,12300,12300,12300,0
|
|
20240417,151500,305403560,12300,12300,12300,12300,83
|
|
20240417,151400,304382660,12300,12300,12300,12300,2
|
|
20240417,151300,304358060,12300,12300,12300,12300,43
|
|
20240417,151200,303829160,12300,12300,12300,12300,0
|
|
20240417,151100,303829160,12300,12300,12300,12300,0
|
|
20240417,151000,303829160,12300,12310,12310,12300,382
|
|
20240417,150900,299130470,12310,12310,12310,12310,7
|
|
20240417,150800,299044300,12310,12310,12310,12310,0
|
|
20240417,150700,299044300,12310,12310,12310,12310,0
|
|
20240417,150600,299044300,12310,12310,12310,12310,0
|
|
20240417,150500,299044300,12310,12310,12310,12310,0
|
|
20240417,150400,299044300,12310,12310,12310,12310,0
|
|
20240417,150300,299044300,12310,12310,12310,12310,0
|
|
20240417,150200,299044300,12310,12310,12310,12310,3
|
|
20240417,150100,299007370,12300,12300,12300,12300,0
|
|
20240417,150000,299007370,12300,12300,12300,12300,1561
|
|
20240417,145900,279807070,12310,12310,12310,12310,0
|
|
20240417,145800,279807070,12310,12310,12310,12310,0
|
|
20240417,145700,279807070,12310,12310,12310,12310,214
|
|
20240417,145600,277172730,12310,12310,12310,12310,50
|
|
20240417,145500,276557230,12300,12300,12300,12300,0
|
|
20240417,145400,276557230,12300,12300,12300,12300,1
|
|
20240417,145300,276544930,12310,12310,12310,12310,24
|
|
20240417,145200,276249490,12310,12310,12310,12310,0
|
|
20240417,145100,276249490,12310,12310,12310,12310,2
|
|
20240417,145000,276224870,12310,12310,12310,12310,0
|
|
20240417,144900,276224870,12310,12310,12310,12310,0
|
|
20240417,144800,276224870,12310,12310,12310,12310,4
|
|
20240417,144700,276175630,12300,12300,12300,12300,25
|
|
20240417,144600,275868130,12300,12300,12300,12300,10
|
|
20240417,144500,275745130,12300,12300,12300,12300,0
|
|
20240417,144400,275745130,12300,12300,12300,12300,40
|
|
20240417,144300,275253130,12300,12310,12310,12300,13
|
|
20240417,144200,275093210,12310,12310,12310,12310,0
|
|
20240417,144100,275093210,12310,12310,12310,12310,0
|
|
20240417,144000,275093210,12310,12310,12310,12310,0
|
|
20240417,143900,275093210,12310,12310,12310,12310,11
|
|
20240417,143800,274957800,12320,12320,12320,12320,0
|
|
20240417,143700,274957800,12320,12320,12320,12320,233
|
|
20240417,143600,272087240,12310,12310,12310,12310,0
|
|
20240417,143500,272087240,12310,12310,12310,12310,126
|
|
20240417,143400,270536180,12310,12310,12310,12310,0
|
|
20240417,143300,270536180,12310,12310,12310,12310,0
|
|
20240417,143200,270536180,12310,12310,12310,12310,0
|
|
20240417,143100,270536180,12310,12310,12310,12310,0
|
|
20240417,143000,270536180,12310,12310,12310,12310,43
|
|
20240417,142900,270006850,12310,12310,12310,12310,0
|
|
20240417,142800,270006850,12310,12310,12310,12310,0
|
|
20240417,142700,270006850,12310,12310,12310,12310,0
|
|
20240417,142600,270006850,12310,12310,12310,12310,0
|
|
20240417,142500,270006850,12310,12310,12310,12310,0
|
|
20240417,142400,270006850,12310,12310,12310,12310,0
|
|
20240417,142300,270006850,12310,12310,12310,12310,0
|
|
20240417,142200,270006850,12310,12310,12310,12310,0
|
|
20240417,142100,270006850,12310,12310,12310,12310,0
|
|
20240417,142000,270006850,12310,12310,12310,12310,0
|
|
20240417,141900,270006850,12310,12310,12310,12310,0
|
|
20240417,141800,270006850,12310,12310,12310,12310,0
|
|
20240417,141700,270006850,12310,12310,12310,12310,0
|
|
20240417,141600,270006850,12310,12310,12310,12310,4
|
|
20240417,141500,269957610,12310,12310,12310,12310,107
|
|
20240417,141400,268640440,12310,12310,12320,12310,9
|
|
20240417,141300,268529640,12310,12310,12320,12310,26
|
|
20240417,141200,268209480,12310,12310,12310,12310,0
|
|
20240417,141100,268209480,12310,12310,12310,12310,0
|
|
20240417,141000,268209480,12310,12310,12310,12310,1
|
|
20240417,140900,268197170,12310,12310,12310,12310,36
|
|
20240417,140800,267754010,12320,12310,12320,12310,938
|
|
20240417,140700,256197880,12280,12280,12280,12280,0
|
|
20240417,140600,256197880,12280,12280,12280,12280,0
|
|
20240417,140500,256197880,12280,12280,12280,12280,0
|
|
20240417,140400,256197880,12280,12280,12280,12280,0
|
|
20240417,140300,256197880,12280,12310,12310,12280,61
|
|
20240417,140200,255448770,12280,12280,12280,12280,0
|
|
20240417,140100,255448770,12280,12290,12290,12280,119
|
|
20240417,140000,253987370,12310,12310,12310,12310,0
|
|
20240417,135900,253987370,12310,12310,12310,12310,0
|
|
20240417,135800,253987370,12310,12310,12310,12310,0
|
|
20240417,135700,253987370,12310,12310,12310,12310,0
|
|
20240417,135600,253987370,12310,12310,12310,12310,0
|
|
20240417,135500,253987370,12310,12310,12310,12310,0
|
|
20240417,135400,253987370,12310,12310,12310,12310,0
|
|
20240417,135300,253987370,12310,12310,12310,12310,0
|
|
20240417,135200,253987370,12310,12310,12310,12310,0
|
|
20240417,135100,253987370,12310,12310,12310,12310,0
|
|
20240417,135000,253987370,12310,12310,12310,12310,0
|
|
20240417,134900,253987370,12310,12310,12310,12310,0
|
|
20240417,134800,253987370,12310,12310,12310,12310,0
|
|
20240417,134700,253987370,12310,12310,12310,12310,0
|
|
20240417,134600,253987370,12310,12310,12310,12310,0
|
|
20240417,134500,253987370,12310,12310,12310,12310,0
|
|
20240417,134400,253987370,12310,12310,12310,12310,1
|
|
20240417,134300,253975060,12290,12290,12290,12290,7
|
|
20240417,134200,253889030,12290,12290,12290,12290,0
|
|
20240417,134100,253889030,12290,12290,12290,12290,0
|
|
20240417,134000,253889030,12290,12290,12290,12290,0
|
|
20240417,133900,253889030,12290,12290,12290,12290,0
|
|
20240417,133800,253889030,12290,12290,12290,12290,0
|
|
20240417,133700,253889030,12290,12290,12290,12290,0
|
|
20240417,133600,253889030,12290,12290,12290,12290,0
|
|
20240417,133500,253889030,12290,12290,12290,12290,0
|
|
20240417,133400,253889030,12290,12290,12290,12290,0
|
|
20240417,133300,253889030,12290,12290,12290,12290,0
|
|
20240417,133200,253889030,12290,12290,12290,12290,0
|
|
20240417,133100,253889030,12290,12290,12290,12290,0
|
|
20240417,133000,253889030,12290,12290,12290,12290,0
|
|
20240417,132900,253889030,12290,12290,12290,12290,0
|
|
20240417,132800,253889030,12290,12290,12290,12290,0
|
|
20240417,132700,253889030,12290,12290,12290,12290,0
|
|
20240417,132600,253889030,12290,12290,12300,12290,522
|
|
20240417,132500,247471430,12290,12290,12290,12290,0
|
|
20240417,132400,247471430,12290,12290,12290,12290,0
|
|
20240417,132300,247471430,12290,12290,12290,12290,3
|
|
20240417,132200,247434560,12290,12290,12290,12290,1
|
|
20240417,132100,247422270,12280,12280,12280,12280,356
|
|
20240417,132000,243050590,12280,12290,12290,12280,48
|
|
20240417,131900,242460770,12290,12290,12290,12290,17
|
|
20240417,131800,242251840,12300,12300,12300,12300,0
|
|
20240417,131700,242251840,12300,12300,12300,12300,0
|
|
20240417,131600,242251840,12300,12300,12300,12300,0
|
|
20240417,131500,242251840,12300,12300,12300,12300,0
|
|
20240417,131400,242251840,12300,12300,12300,12300,2
|
|
20240417,131300,242227240,12300,12300,12300,12300,0
|
|
20240417,131200,242227240,12300,12300,12300,12300,4
|
|
20240417,131100,242178040,12300,12300,12300,12300,0
|
|
20240417,131000,242178040,12300,12300,12300,12300,40
|
|
20240417,130900,241686040,12300,12300,12300,12300,60
|
|
20240417,130800,240948040,12320,12320,12320,12320,0
|
|
20240417,130700,240948040,12320,12320,12320,12320,0
|
|
20240417,130600,240948040,12320,12320,12320,12320,23
|
|
20240417,130500,240664680,12320,12320,12320,12320,0
|
|
20240417,130400,240664680,12320,12320,12320,12320,0
|
|
20240417,130300,240664680,12320,12320,12320,12320,0
|
|
20240417,130200,240664680,12320,12320,12320,12320,0
|
|
20240417,130100,240664680,12320,12320,12320,12320,0
|
|
20240417,130000,240664680,12320,12320,12320,12320,0
|
|
20240417,125900,240664680,12320,12320,12320,12320,0
|
|
20240417,125800,240664680,12320,12320,12320,12320,0
|
|
20240417,125700,240664680,12320,12320,12320,12320,0
|
|
20240417,125600,240664680,12320,12320,12320,12320,0
|
|
20240417,125500,240664680,12320,12320,12320,12320,1
|
|
20240417,125400,240652360,12320,12320,12320,12320,0
|
|
20240417,125300,240652360,12320,12320,12320,12320,0
|
|
20240417,125200,240652360,12320,12320,12320,12320,0
|
|
20240417,125100,240652360,12320,12320,12320,12320,4
|
|
20240417,125000,240603080,12320,12320,12320,12320,75
|
|
20240417,124900,239679080,12300,12300,12300,12300,0
|
|
20240417,124800,239679080,12300,12300,12300,12300,0
|
|
20240417,124700,239679080,12300,12300,12300,12300,0
|
|
20240417,124600,239679080,12300,12300,12300,12300,2
|
|
20240417,124500,239654480,12300,12300,12300,12300,0
|
|
20240417,124400,239654480,12300,12310,12310,12300,90
|
|
20240417,124300,238546690,12320,12320,12320,12320,0
|
|
20240417,124200,238546690,12320,12320,12320,12320,0
|
|
20240417,124100,238546690,12320,12320,12320,12320,0
|
|
20240417,124000,238546690,12320,12320,12320,12320,148
|
|
20240417,123900,236723330,12320,12320,12320,12320,0
|
|
20240417,123800,236723330,12320,12320,12320,12320,0
|
|
20240417,123700,236723330,12320,12320,12320,12320,0
|
|
20240417,123600,236723330,12320,12320,12320,12320,0
|
|
20240417,123500,236723330,12320,12320,12320,12320,0
|
|
20240417,123400,236723330,12320,12320,12320,12320,0
|
|
20240417,123300,236723330,12320,12320,12320,12320,0
|
|
20240417,123200,236723330,12320,12320,12320,12320,81
|
|
20240417,123100,235725410,12330,12330,12330,12330,33
|
|
20240417,123000,235318520,12330,12330,12330,12330,17
|
|
20240417,122900,235108910,12360,12360,12360,12360,0
|
|
20240417,122800,235108910,12360,12360,12360,12360,0
|
|
20240417,122700,235108910,12360,12360,12360,12360,0
|
|
20240417,122600,235108910,12360,12360,12360,12360,0
|
|
20240417,122500,235108910,12360,12360,12360,12360,1
|
|
20240417,122400,235096550,12360,12360,12360,12360,1
|
|
20240417,122300,235084190,12330,12330,12330,12330,0
|
|
20240417,122200,235084190,12330,12330,12330,12330,0
|
|
20240417,122100,235084190,12330,12330,12330,12330,0
|
|
20240417,122000,235084190,12330,12330,12330,12330,0
|
|
20240417,121900,235084190,12330,12330,12330,12330,10
|
|
20240417,121800,234960890,12330,12330,12330,12330,0
|
|
20240417,121700,234960890,12330,12330,12330,12330,0
|
|
20240417,121600,234960890,12330,12330,12330,12330,0
|
|
20240417,121500,234960890,12330,12330,12330,12330,0
|
|
20240417,121400,234960890,12330,12330,12330,12330,0
|
|
20240417,121300,234960890,12330,12330,12330,12330,0
|
|
20240417,121200,234960890,12330,12330,12330,12330,24
|
|
20240417,121100,234664970,12320,12320,12320,12320,0
|
|
20240417,121000,234664970,12320,12320,12320,12320,70
|
|
20240417,120900,233802570,12330,12330,12330,12330,0
|
|
20240417,120800,233802570,12330,12330,12330,12330,0
|
|
20240417,120700,233802570,12330,12330,12330,12330,0
|
|
20240417,120600,233802570,12330,12330,12330,12330,0
|
|
20240417,120500,233802570,12330,12330,12330,12330,28
|
|
20240417,120400,233457330,12330,12330,12330,12330,0
|
|
20240417,120300,233457330,12330,12330,12330,12330,0
|
|
20240417,120200,233457330,12330,12330,12330,12330,0
|
|
20240417,120100,233457330,12330,12330,12330,12330,0
|
|
20240417,120000,233457330,12330,12330,12330,12330,0
|
|
20240417,115900,233457330,12330,12330,12330,12330,0
|
|
20240417,115800,233457330,12330,12330,12330,12330,0
|
|
20240417,115700,233457330,12330,12330,12330,12330,0
|
|
20240417,115600,233457330,12330,12330,12330,12330,0
|
|
20240417,115500,233457330,12330,12340,12380,12330,104
|
|
20240417,115400,232174470,12340,12340,12340,12340,0
|
|
20240417,115300,232174470,12340,12340,12340,12340,0
|
|
20240417,115200,232174470,12340,12340,12340,12340,0
|
|
20240417,115100,232174470,12340,12340,12340,12340,0
|
|
20240417,115000,232174470,12340,12340,12340,12340,0
|
|
20240417,114900,232174470,12340,12340,12340,12340,0
|
|
20240417,114800,232174470,12340,12340,12340,12340,0
|
|
20240417,114700,232174470,12340,12340,12340,12340,0
|
|
20240417,114600,232174470,12340,12340,12340,12340,1
|
|
20240417,114500,232162130,12360,12390,12390,12360,397
|
|
20240417,114400,227252690,12390,12390,12390,12390,1
|
|
20240417,114300,227240300,12390,12390,12390,12390,1
|
|
20240417,114200,227227910,12390,12390,12390,12390,1
|
|
20240417,114100,227215520,12380,12380,12380,12380,0
|
|
20240417,114000,227215520,12380,12410,12410,12380,61
|
|
20240417,113900,226460310,12410,12370,12580,12370,242
|
|
20240417,113800,223445310,12400,12400,12400,12400,0
|
|
20240417,113700,223445310,12400,12400,12400,12400,0
|
|
20240417,113600,223445310,12400,12400,12400,12400,0
|
|
20240417,113500,223445310,12400,12400,12400,12400,0
|
|
20240417,113400,223445310,12400,12400,12400,12400,1
|
|
20240417,113300,223432910,12340,12350,12350,12340,30
|
|
20240417,113200,223062700,12340,12340,12340,12340,0
|
|
20240417,113100,223062700,12340,12340,12340,12340,0
|
|
20240417,113000,223062700,12340,12340,12340,12340,0
|
|
20240417,112900,223062700,12340,12340,12340,12340,186
|
|
20240417,112800,220767460,12340,12340,12340,12340,0
|
|
20240417,112700,220767460,12340,12340,12340,12340,0
|
|
20240417,112600,220767460,12340,12340,12340,12340,2
|
|
20240417,112500,220742780,12340,12340,12340,12340,0
|
|
20240417,112400,220742780,12340,12340,12340,12340,0
|
|
20240417,112300,220742780,12340,12340,12340,12340,0
|
|
20240417,112200,220742780,12340,12340,12340,12340,0
|
|
20240417,112100,220742780,12340,12340,12340,12340,0
|
|
20240417,112000,220742780,12340,12340,12340,12340,0
|
|
20240417,111900,220742780,12340,12340,12340,12340,0
|
|
20240417,111800,220742780,12340,12340,12340,12340,0
|
|
20240417,111700,220742780,12340,12340,12340,12340,0
|
|
20240417,111600,220742780,12340,12340,12340,12340,0
|
|
20240417,111500,220742780,12340,12340,12340,12340,0
|
|
20240417,111400,220742780,12340,12340,12340,12340,0
|
|
20240417,111300,220742780,12340,12340,12340,12340,0
|
|
20240417,111200,220742780,12340,12340,12340,12340,0
|
|
20240417,111100,220742780,12340,12340,12340,12340,0
|
|
20240417,111000,220742780,12340,12340,12340,12340,0
|
|
20240417,110900,220742780,12340,12340,12340,12340,0
|
|
20240417,110800,220742780,12340,12340,12340,12340,0
|
|
20240417,110700,220742780,12340,12340,12340,12340,0
|
|
20240417,110600,220742780,12340,12340,12340,12340,100
|
|
20240417,110500,219508780,12330,12390,12390,12330,31
|
|
20240417,110400,219126490,12390,12390,12390,12390,0
|
|
20240417,110300,219126490,12390,12390,12390,12390,0
|
|
20240417,110200,219126490,12390,12390,12390,12330,575
|
|
20240417,110100,212003440,12390,12390,12390,12390,5
|
|
20240417,110000,211941490,12400,12530,12530,12370,116
|
|
20240417,105900,210503990,12530,12390,12530,12390,323
|
|
20240417,105800,206488840,12320,12320,12320,12320,2
|
|
20240417,105700,206464200,12380,12380,12380,12380,0
|
|
20240417,105600,206464200,12380,12370,12380,12370,951
|
|
20240417,105500,194698290,12300,12300,12300,12300,0
|
|
20240417,105400,194698290,12300,12300,12300,12300,0
|
|
20240417,105300,194698290,12300,12300,12300,12300,1
|
|
20240417,105200,194685990,12350,12350,12350,12350,0
|
|
20240417,105100,194685990,12350,12350,12350,12350,0
|
|
20240417,105000,194685990,12350,12350,12350,12350,0
|
|
20240417,104900,194685990,12350,12350,12350,12350,0
|
|
20240417,104800,194685990,12350,12350,12350,12350,0
|
|
20240417,104700,194685990,12350,12350,12350,12350,0
|
|
20240417,104600,194685990,12350,12350,12350,12350,0
|
|
20240417,104500,194685990,12350,12350,12350,12350,4
|
|
20240417,104400,194636590,12350,12350,12350,12350,0
|
|
20240417,104300,194636590,12350,12350,12350,12350,0
|
|
20240417,104200,194636590,12350,12350,12350,12350,5
|
|
20240417,104100,194574840,12350,12350,12350,12350,12
|
|
20240417,104000,194426640,12300,12300,12300,12300,0
|
|
20240417,103900,194426640,12300,12300,12300,12300,0
|
|
20240417,103800,194426640,12300,12300,12300,12300,19
|
|
20240417,103700,194192940,12360,12300,12360,12300,2
|
|
20240417,103600,194168280,12370,12370,12370,12370,0
|
|
20240417,103500,194168280,12370,12370,12370,12370,0
|
|
20240417,103400,194168280,12370,12370,12370,12370,0
|
|
20240417,103300,194168280,12370,12370,12370,12370,0
|
|
20240417,103200,194168280,12370,12370,12370,12370,0
|
|
20240417,103100,194168280,12370,12360,12370,12360,41
|
|
20240417,103000,193661240,12350,12350,12350,12350,0
|
|
20240417,102900,193661240,12350,12350,12350,12350,0
|
|
20240417,102800,193661240,12350,12350,12350,12350,49
|
|
20240417,102700,193056090,12350,12350,12350,12350,0
|
|
20240417,102600,193056090,12350,12350,12350,12350,0
|
|
20240417,102500,193056090,12350,12350,12350,12350,0
|
|
20240417,102400,193056090,12350,12350,12350,12350,5
|
|
20240417,102300,192994340,12330,12340,12340,12330,140
|
|
20240417,102200,191266790,12380,12380,12380,12380,0
|
|
20240417,102100,191266790,12380,12380,12380,12380,1
|
|
20240417,102000,191254410,12400,12400,12400,12400,0
|
|
20240417,101900,191254410,12400,12400,12400,12400,0
|
|
20240417,101800,191254410,12400,12400,12400,12400,0
|
|
20240417,101700,191254410,12400,12400,12400,12400,0
|
|
20240417,101600,191254410,12400,12390,12400,12390,41
|
|
20240417,101500,190746370,12270,12270,12270,12270,0
|
|
20240417,101400,190746370,12270,12270,12270,12270,0
|
|
20240417,101300,190746370,12270,12390,12390,12270,10700
|
|
20240417,101200,58340350,12440,12440,12440,12440,0
|
|
20240417,101100,58340350,12440,12480,12480,12440,116
|
|
20240417,101000,56894070,12480,12510,12510,12480,200
|
|
20240417,100900,54396920,12600,12600,12600,12600,0
|
|
20240417,100800,54396920,12600,12600,12600,12600,0
|
|
20240417,100700,54396920,12600,12600,12600,12600,0
|
|
20240417,100600,54396920,12600,12490,12600,12490,401
|
|
20240417,100500,49372920,12540,12540,12540,12490,112
|
|
20240417,100400,47968490,12540,12480,12540,12480,101
|
|
20240417,100300,46702960,12470,12530,12530,12470,57
|
|
20240417,100200,45991750,12530,12470,12530,12470,328
|
|
20240417,100100,41892580,12460,12440,12460,12380,138
|
|
20240417,100000,40174670,12440,12380,12440,12380,2
|
|
20240417,095900,40149850,12440,12440,12440,12440,12
|
|
20240417,095800,40000570,12440,12440,12440,12440,0
|
|
20240417,095700,40000570,12440,12400,12440,12340,46
|
|
20240417,095600,39429090,12400,12370,12400,12290,1021
|
|
20240417,095500,26792690,12370,12360,12370,12360,344
|
|
20240417,095400,22537770,12350,12330,12350,12270,91
|
|
20240417,095300,21415400,12260,12260,12260,12260,0
|
|
20240417,095200,21415400,12260,12260,12260,12260,0
|
|
20240417,095100,21415400,12260,12260,12260,12260,0
|
|
20240417,095000,21415400,12260,12260,12260,12260,3
|
|
20240417,094900,21378620,12260,12260,12260,12250,413
|
|
20240417,094800,16318780,12260,12330,12330,12260,21
|
|
20240417,094700,16061250,12260,12330,12330,12260,3
|
|
20240417,094600,16024400,12260,12260,12260,12260,0
|
|
20240417,094500,16024400,12260,12260,12260,12260,115
|
|
20240417,094400,14614500,12330,12330,12330,12330,0
|
|
20240417,094300,14614500,12330,12330,12330,12330,0
|
|
20240417,094200,14614500,12330,12330,12330,12330,0
|
|
20240417,094100,14614500,12330,12330,12330,12330,0
|
|
20240417,094000,14614500,12330,12330,12330,12330,0
|
|
20240417,093900,14614500,12330,12330,12330,12330,0
|
|
20240417,093800,14614500,12330,12330,12330,12330,1
|
|
20240417,093700,14602170,12260,12260,12260,12260,0
|
|
20240417,093600,14602170,12260,12260,12260,12260,0
|
|
20240417,093500,14602170,12260,12260,12260,12260,0
|
|
20240417,093400,14602170,12260,12330,12330,12260,2
|
|
20240417,093300,14577580,12260,12260,12260,12260,0
|
|
20240417,093200,14577580,12260,12260,12260,12260,1
|
|
20240417,093100,14565320,12330,12330,12330,12330,4
|
|
20240417,093000,14516000,12230,12230,12230,12230,0
|
|
20240417,092900,14516000,12230,12230,12230,12230,0
|
|
20240417,092800,14516000,12230,12230,12230,12230,0
|
|
20240417,092700,14516000,12230,12220,12230,12220,22
|
|
20240417,092600,14247110,12230,12240,12240,12230,3
|
|
20240417,092500,14210410,12360,12360,12360,12360,0
|
|
20240417,092400,14210410,12360,12360,12360,12360,0
|
|
20240417,092300,14210410,12360,12360,12360,12360,0
|
|
20240417,092200,14210410,12360,12360,12360,12360,10
|
|
20240417,092100,14086810,12370,12370,12370,12370,0
|
|
20240417,092000,14086810,12370,12370,12370,12370,1
|
|
20240417,091900,14074440,12240,12270,12270,12240,600
|
|
20240417,091800,6724940,12380,12380,12380,12380,0
|
|
20240417,091700,6724940,12380,12380,12380,12380,1
|
|
20240417,091600,6712560,12390,12390,12390,12390,0
|
|
20240417,091500,6712560,12390,12390,12390,12390,0
|
|
20240417,091400,6712560,12390,12390,12390,12390,2
|
|
20240417,091300,6687780,12390,12390,12390,12390,0
|
|
20240417,091200,6687780,12390,12390,12390,12390,0
|
|
20240417,091100,6687780,12390,12380,12390,12380,500
|
|
20240417,091000,492980,12400,12400,12400,12400,0
|
|
20240417,090900,492980,12400,12400,12400,12400,0
|
|
20240417,090800,492980,12400,12400,12400,12400,0
|
|
20240417,090700,492980,12400,12400,12400,12400,0
|
|
20240417,090600,492980,12400,12400,12400,12400,0
|
|
20240417,090500,492980,12400,12400,12400,12400,0
|
|
20240417,090400,492980,12400,12410,12410,12400,5
|
|
20240417,090300,430940,12260,12260,12260,12260,5
|
|
20240417,090200,369640,12420,12420,12420,12420,0
|
|
20240417,090100,369640,12420,12250,12440,12240,29
|
|
20240417,090000,12240,12240,12240,12240,12240,1
|