682 lines
33 KiB
CSV
682 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,201900,1436653060,9170,9170,9170,9170,2533
|
|
20240417,201800,1436653060,9170,9170,9170,9170,0
|
|
20240417,201700,1436653060,9170,9170,9170,9170,0
|
|
20240417,201600,1436653060,9170,9170,9170,9170,0
|
|
20240417,201500,1436653060,9170,9170,9170,9170,0
|
|
20240417,201400,1436653060,9170,9170,9170,9170,0
|
|
20240417,201300,1436653060,9170,9170,9170,9170,0
|
|
20240417,201200,1436653060,9170,9170,9170,9170,0
|
|
20240417,201100,1436653060,9170,9170,9170,9170,0
|
|
20240417,201000,1436653060,9170,9170,9170,9170,0
|
|
20240417,200900,1436653060,9170,9170,9170,9170,0
|
|
20240417,200800,1436653060,9170,9170,9170,9170,0
|
|
20240417,200700,1436653060,9170,9170,9170,9170,0
|
|
20240417,200600,1436653060,9170,9170,9170,9170,0
|
|
20240417,200500,1436653060,9170,9170,9170,9170,0
|
|
20240417,200400,1436653060,9170,9170,9170,9170,0
|
|
20240417,200300,1436653060,9170,9170,9170,9170,0
|
|
20240417,200200,1436653060,9170,9170,9170,9170,0
|
|
20240417,200100,1436653060,9170,9170,9170,9170,0
|
|
20240417,200000,1436653060,9170,9170,9170,9170,0
|
|
20240417,195900,1436653060,9170,9170,9170,9170,0
|
|
20240417,195800,1436653060,9170,9170,9170,9170,0
|
|
20240417,195700,1436653060,9170,9170,9170,9170,0
|
|
20240417,195600,1436653060,9170,9170,9170,9170,0
|
|
20240417,195500,1436653060,9170,9170,9170,9170,0
|
|
20240417,195400,1436653060,9170,9170,9170,9170,0
|
|
20240417,195300,1436653060,9170,9170,9170,9170,0
|
|
20240417,195200,1436653060,9170,9170,9170,9170,0
|
|
20240417,195100,1436653060,9170,9170,9170,9170,0
|
|
20240417,195000,1436653060,9170,9170,9170,9170,0
|
|
20240417,194900,1436653060,9170,9170,9170,9170,2533
|
|
20240417,194800,1436653060,9170,9170,9170,9170,0
|
|
20240417,194700,1436653060,9170,9170,9170,9170,0
|
|
20240417,194600,1436653060,9170,9170,9170,9170,0
|
|
20240417,194500,1436653060,9170,9170,9170,9170,0
|
|
20240417,194400,1436653060,9170,9170,9170,9170,0
|
|
20240417,194300,1436653060,9170,9170,9170,9170,0
|
|
20240417,194200,1436653060,9170,9170,9170,9170,0
|
|
20240417,194100,1436653060,9170,9170,9170,9170,0
|
|
20240417,194000,1436653060,9170,9170,9170,9170,0
|
|
20240417,193900,1436653060,9170,9170,9170,9170,0
|
|
20240417,193800,1436653060,9170,9170,9170,9170,0
|
|
20240417,193700,1436653060,9170,9170,9170,9170,0
|
|
20240417,193600,1436653060,9170,9170,9170,9170,0
|
|
20240417,193500,1436653060,9170,9170,9170,9170,0
|
|
20240417,193400,1436653060,9170,9170,9170,9170,0
|
|
20240417,193300,1436653060,9170,9170,9170,9170,0
|
|
20240417,193200,1436653060,9170,9170,9170,9170,0
|
|
20240417,193100,1436653060,9170,9170,9170,9170,0
|
|
20240417,193000,1436653060,9170,9170,9170,9170,0
|
|
20240417,192900,1436653060,9170,9170,9170,9170,0
|
|
20240417,192800,1436653060,9170,9170,9170,9170,0
|
|
20240417,192700,1436653060,9170,9170,9170,9170,0
|
|
20240417,192600,1436653060,9170,9170,9170,9170,0
|
|
20240417,192500,1436653060,9170,9170,9170,9170,0
|
|
20240417,192400,1436653060,9170,9170,9170,9170,0
|
|
20240417,192300,1436653060,9170,9170,9170,9170,0
|
|
20240417,192200,1436653060,9170,9170,9170,9170,0
|
|
20240417,192100,1436653060,9170,9170,9170,9170,0
|
|
20240417,192000,1436653060,9170,9170,9170,9170,0
|
|
20240417,191900,1436653060,9170,9170,9170,9170,2533
|
|
20240417,191800,1436653060,9170,9170,9170,9170,0
|
|
20240417,191700,1436653060,9170,9170,9170,9170,0
|
|
20240417,191600,1436653060,9170,9170,9170,9170,0
|
|
20240417,191500,1436653060,9170,9170,9170,9170,0
|
|
20240417,191400,1436653060,9170,9170,9170,9170,0
|
|
20240417,191300,1436653060,9170,9170,9170,9170,0
|
|
20240417,191200,1436653060,9170,9170,9170,9170,0
|
|
20240417,191100,1436653060,9170,9170,9170,9170,0
|
|
20240417,191000,1436653060,9170,9170,9170,9170,0
|
|
20240417,190900,1436653060,9170,9170,9170,9170,0
|
|
20240417,190800,1436653060,9170,9170,9170,9170,0
|
|
20240417,190700,1436653060,9170,9170,9170,9170,0
|
|
20240417,190600,1436653060,9170,9170,9170,9170,0
|
|
20240417,190500,1436653060,9170,9170,9170,9170,0
|
|
20240417,190400,1436653060,9170,9170,9170,9170,0
|
|
20240417,190300,1436653060,9170,9170,9170,9170,0
|
|
20240417,190200,1436653060,9170,9170,9170,9170,0
|
|
20240417,190100,1436653060,9170,9170,9170,9170,0
|
|
20240417,190000,1436653060,9170,9170,9170,9170,0
|
|
20240417,185900,1436653060,9170,9170,9170,9170,0
|
|
20240417,185800,1436653060,9170,9170,9170,9170,0
|
|
20240417,185700,1436653060,9170,9170,9170,9170,0
|
|
20240417,185600,1436653060,9170,9170,9170,9170,0
|
|
20240417,185500,1436653060,9170,9170,9170,9170,0
|
|
20240417,185400,1436653060,9170,9170,9170,9170,0
|
|
20240417,185300,1436653060,9170,9170,9170,9170,0
|
|
20240417,185200,1436653060,9170,9170,9170,9170,0
|
|
20240417,185100,1436653060,9170,9170,9170,9170,0
|
|
20240417,185000,1436653060,9170,9170,9170,9170,0
|
|
20240417,184900,1436653060,9170,9170,9170,9170,2533
|
|
20240417,184800,1436653060,9170,9170,9170,9170,0
|
|
20240417,184700,1436653060,9170,9170,9170,9170,0
|
|
20240417,184600,1436653060,9170,9170,9170,9170,0
|
|
20240417,184500,1436653060,9170,9170,9170,9170,0
|
|
20240417,184400,1436653060,9170,9170,9170,9170,0
|
|
20240417,184300,1436653060,9170,9170,9170,9170,0
|
|
20240417,184200,1436653060,9170,9170,9170,9170,0
|
|
20240417,184100,1436653060,9170,9170,9170,9170,0
|
|
20240417,184000,1436653060,9170,9170,9170,9170,0
|
|
20240417,183900,1436653060,9170,9170,9170,9170,0
|
|
20240417,183800,1436653060,9170,9170,9170,9170,0
|
|
20240417,183700,1436653060,9170,9170,9170,9170,0
|
|
20240417,183600,1436653060,9170,9170,9170,9170,0
|
|
20240417,183500,1436653060,9170,9170,9170,9170,0
|
|
20240417,183400,1436653060,9170,9170,9170,9170,0
|
|
20240417,183300,1436653060,9170,9170,9170,9170,0
|
|
20240417,183200,1436653060,9170,9170,9170,9170,0
|
|
20240417,183100,1436653060,9170,9170,9170,9170,0
|
|
20240417,183000,1436653060,9170,9170,9170,9170,0
|
|
20240417,182900,1436653060,9170,9170,9170,9170,0
|
|
20240417,182800,1436653060,9170,9170,9170,9170,0
|
|
20240417,182700,1436653060,9170,9170,9170,9170,0
|
|
20240417,182600,1436653060,9170,9170,9170,9170,0
|
|
20240417,182500,1436653060,9170,9170,9170,9170,0
|
|
20240417,182400,1436653060,9170,9170,9170,9170,0
|
|
20240417,182300,1436653060,9170,9170,9170,9170,0
|
|
20240417,182200,1436653060,9170,9170,9170,9170,0
|
|
20240417,182100,1436653060,9170,9170,9170,9170,0
|
|
20240417,182000,1436653060,9170,9170,9170,9170,0
|
|
20240417,181900,1436653060,9170,9170,9170,9170,2533
|
|
20240417,181800,1436653060,9170,9170,9170,9170,0
|
|
20240417,181700,1436653060,9170,9170,9170,9170,0
|
|
20240417,181600,1436653060,9170,9170,9170,9170,0
|
|
20240417,181500,1436653060,9170,9170,9170,9170,0
|
|
20240417,181400,1436653060,9170,9170,9170,9170,0
|
|
20240417,181300,1436653060,9170,9170,9170,9170,0
|
|
20240417,181200,1436653060,9170,9170,9170,9170,0
|
|
20240417,181100,1436653060,9170,9170,9170,9170,0
|
|
20240417,181000,1436653060,9170,9170,9170,9170,0
|
|
20240417,180900,1436653060,9170,9170,9170,9170,0
|
|
20240417,180800,1436653060,9170,9170,9170,9170,0
|
|
20240417,180700,1436653060,9170,9170,9170,9170,0
|
|
20240417,180600,1436653060,9170,9170,9170,9170,0
|
|
20240417,180500,1436653060,9170,9170,9170,9170,0
|
|
20240417,180400,1436653060,9170,9170,9170,9170,0
|
|
20240417,180300,1436653060,9170,9170,9170,9170,0
|
|
20240417,180200,1436653060,9170,9170,9170,9170,0
|
|
20240417,180100,1436653060,9170,9170,9170,9170,0
|
|
20240417,180000,1436653060,9170,9170,9170,9170,0
|
|
20240417,175900,1436653060,9170,9170,9170,9170,0
|
|
20240417,175800,1436653060,9170,9170,9170,9170,0
|
|
20240417,175700,1436653060,9170,9170,9170,9170,0
|
|
20240417,175600,1436653060,9170,9170,9170,9170,0
|
|
20240417,175500,1436653060,9170,9170,9170,9170,0
|
|
20240417,175400,1436653060,9170,9170,9170,9170,0
|
|
20240417,175300,1436653060,9170,9170,9170,9170,0
|
|
20240417,175200,1436653060,9170,9170,9170,9170,0
|
|
20240417,175100,1436653060,9170,9170,9170,9170,0
|
|
20240417,175000,1436653060,9170,9170,9170,9170,0
|
|
20240417,174900,1436653060,9170,9170,9170,9170,2533
|
|
20240417,174800,1436653060,9170,9170,9170,9170,0
|
|
20240417,174700,1436653060,9170,9170,9170,9170,0
|
|
20240417,174600,1436653060,9170,9170,9170,9170,0
|
|
20240417,174500,1436653060,9170,9170,9170,9170,0
|
|
20240417,174400,1436653060,9170,9170,9170,9170,0
|
|
20240417,174300,1436653060,9170,9170,9170,9170,0
|
|
20240417,174200,1436653060,9170,9170,9170,9170,0
|
|
20240417,174100,1436653060,9170,9170,9170,9170,0
|
|
20240417,174000,1436653060,9170,9170,9170,9170,0
|
|
20240417,173900,1436653060,9170,9170,9170,9170,0
|
|
20240417,173800,1436653060,9170,9170,9170,9170,0
|
|
20240417,173700,1436653060,9170,9170,9170,9170,0
|
|
20240417,173600,1436653060,9170,9170,9170,9170,0
|
|
20240417,173500,1436653060,9170,9170,9170,9170,0
|
|
20240417,173400,1436653060,9170,9170,9170,9170,0
|
|
20240417,173300,1436653060,9170,9170,9170,9170,0
|
|
20240417,173200,1436653060,9170,9170,9170,9170,0
|
|
20240417,173100,1436653060,9170,9170,9170,9170,0
|
|
20240417,173000,1436653060,9170,9170,9170,9170,0
|
|
20240417,172900,1436653060,9170,9170,9170,9170,0
|
|
20240417,172800,1436653060,9170,9170,9170,9170,0
|
|
20240417,172700,1436653060,9170,9170,9170,9170,0
|
|
20240417,172600,1436653060,9170,9170,9170,9170,0
|
|
20240417,172500,1436653060,9170,9170,9170,9170,0
|
|
20240417,172400,1436653060,9170,9170,9170,9170,0
|
|
20240417,172300,1436653060,9170,9170,9170,9170,0
|
|
20240417,172200,1436653060,9170,9170,9170,9170,0
|
|
20240417,172100,1436653060,9170,9170,9170,9170,0
|
|
20240417,172000,1436653060,9170,9170,9170,9170,0
|
|
20240417,171900,1436653060,9170,9170,9170,9170,2533
|
|
20240417,171800,1436653060,9170,9170,9170,9170,0
|
|
20240417,171700,1436653060,9170,9170,9170,9170,0
|
|
20240417,171600,1436653060,9170,9170,9170,9170,0
|
|
20240417,171500,1436653060,9170,9170,9170,9170,0
|
|
20240417,171400,1436653060,9170,9170,9170,9170,0
|
|
20240417,171300,1436653060,9170,9170,9170,9170,0
|
|
20240417,171200,1436653060,9170,9170,9170,9170,0
|
|
20240417,171100,1436653060,9170,9170,9170,9170,0
|
|
20240417,171000,1436653060,9170,9170,9170,9170,0
|
|
20240417,170900,1436653060,9170,9170,9170,9170,0
|
|
20240417,170800,1436653060,9170,9170,9170,9170,0
|
|
20240417,170700,1436653060,9170,9170,9170,9170,0
|
|
20240417,170600,1436653060,9170,9170,9170,9170,0
|
|
20240417,170500,1436653060,9170,9170,9170,9170,0
|
|
20240417,170400,1436653060,9170,9170,9170,9170,0
|
|
20240417,170300,1436653060,9170,9170,9170,9170,0
|
|
20240417,170200,1436653060,9170,9170,9170,9170,0
|
|
20240417,170100,1436653060,9170,9170,9170,9170,0
|
|
20240417,170000,1436653060,9170,9170,9170,9170,0
|
|
20240417,165900,1436653060,9170,9170,9170,9170,0
|
|
20240417,165800,1436653060,9170,9170,9170,9170,0
|
|
20240417,165700,1436653060,9170,9170,9170,9170,0
|
|
20240417,165600,1436653060,9170,9170,9170,9170,0
|
|
20240417,165500,1436653060,9170,9170,9170,9170,0
|
|
20240417,165400,1436653060,9170,9170,9170,9170,0
|
|
20240417,165300,1436653060,9170,9170,9170,9170,0
|
|
20240417,165200,1436653060,9170,9170,9170,9170,0
|
|
20240417,165100,1436653060,9170,9170,9170,9170,0
|
|
20240417,165000,1436653060,9170,9170,9170,9170,0
|
|
20240417,164900,1436653060,9170,9170,9170,9170,2533
|
|
20240417,164800,1436653060,9170,9170,9170,9170,0
|
|
20240417,164700,1436653060,9170,9170,9170,9170,0
|
|
20240417,164600,1436653060,9170,9170,9170,9170,0
|
|
20240417,164500,1436653060,9170,9170,9170,9170,0
|
|
20240417,164400,1436653060,9170,9170,9170,9170,0
|
|
20240417,164300,1436653060,9170,9170,9170,9170,0
|
|
20240417,164200,1436653060,9170,9170,9170,9170,0
|
|
20240417,164100,1436653060,9170,9170,9170,9170,0
|
|
20240417,164000,1436653060,9170,9170,9170,9170,0
|
|
20240417,163900,1436653060,9170,9170,9170,9170,0
|
|
20240417,163800,1436653060,9170,9170,9170,9170,0
|
|
20240417,163700,1436653060,9170,9170,9170,9170,0
|
|
20240417,163600,1436653060,9170,9170,9170,9170,0
|
|
20240417,163500,1436653060,9170,9170,9170,9170,0
|
|
20240417,163400,1436653060,9170,9170,9170,9170,0
|
|
20240417,163300,1436653060,9170,9170,9170,9170,0
|
|
20240417,163200,1436653060,9170,9170,9170,9170,0
|
|
20240417,163100,1436653060,9170,9170,9170,9170,0
|
|
20240417,163000,1436653060,9170,9170,9170,9170,0
|
|
20240417,162900,1436653060,9170,9170,9170,9170,0
|
|
20240417,162800,1436653060,9170,9170,9170,9170,0
|
|
20240417,162700,1436653060,9170,9170,9170,9170,0
|
|
20240417,162600,1436653060,9170,9170,9170,9170,0
|
|
20240417,162500,1436653060,9170,9170,9170,9170,0
|
|
20240417,162400,1436653060,9170,9170,9170,9170,0
|
|
20240417,162300,1436653060,9170,9170,9170,9170,0
|
|
20240417,162200,1436653060,9170,9170,9170,9170,0
|
|
20240417,162100,1436653060,9170,9170,9170,9170,0
|
|
20240417,162000,1436653060,9170,9170,9170,9170,0
|
|
20240417,161900,1436653060,9170,9170,9170,9170,2533
|
|
20240417,161800,1436653060,9170,9170,9170,9170,0
|
|
20240417,161700,1436653060,9170,9170,9170,9170,0
|
|
20240417,161600,1436653060,9170,9170,9170,9170,0
|
|
20240417,161500,1436653060,9170,9170,9170,9170,0
|
|
20240417,161400,1436653060,9170,9170,9170,9170,0
|
|
20240417,161300,1436653060,9170,9170,9170,9170,0
|
|
20240417,161200,1436653060,9170,9170,9170,9170,0
|
|
20240417,161100,1436653060,9170,9170,9170,9170,0
|
|
20240417,161000,1436653060,9170,9170,9170,9170,0
|
|
20240417,160900,1436653060,9170,9170,9170,9170,0
|
|
20240417,160800,1436653060,9170,9170,9170,9170,0
|
|
20240417,160700,1436653060,9170,9170,9170,9170,0
|
|
20240417,160600,1436653060,9170,9170,9170,9170,0
|
|
20240417,160500,1436653060,9170,9170,9170,9170,0
|
|
20240417,160400,1436653060,9170,9170,9170,9170,0
|
|
20240417,160300,1436653060,9170,9170,9170,9170,0
|
|
20240417,160200,1436653060,9170,9170,9170,9170,0
|
|
20240417,160100,1436653060,9170,9170,9170,9170,0
|
|
20240417,160000,1436653060,9170,9170,9170,9170,0
|
|
20240417,155900,1436653060,9170,9170,9170,9170,0
|
|
20240417,155800,1436653060,9170,9170,9170,9170,0
|
|
20240417,155700,1436653060,9170,9170,9170,9170,0
|
|
20240417,155600,1436653060,9170,9170,9170,9170,0
|
|
20240417,155500,1436653060,9170,9170,9170,9170,0
|
|
20240417,155400,1436653060,9170,9170,9170,9170,0
|
|
20240417,155300,1436653060,9170,9170,9170,9170,0
|
|
20240417,155200,1436653060,9170,9170,9170,9170,0
|
|
20240417,155100,1436653060,9170,9170,9170,9170,0
|
|
20240417,155000,1436653060,9170,9170,9170,9170,0
|
|
20240417,154900,1436653060,9170,9170,9170,9170,2533
|
|
20240417,154800,1436653060,9170,9170,9170,9170,0
|
|
20240417,154700,1436653060,9170,9170,9170,9170,0
|
|
20240417,154600,1436653060,9170,9170,9170,9170,0
|
|
20240417,154500,1436653060,9170,9170,9170,9170,0
|
|
20240417,154400,1436653060,9170,9170,9170,9170,0
|
|
20240417,154300,1436653060,9170,9170,9170,9170,0
|
|
20240417,154200,1436653060,9170,9170,9170,9170,0
|
|
20240417,154100,1436653060,9170,9170,9170,9170,0
|
|
20240417,154000,1436653060,9170,9170,9170,9170,0
|
|
20240417,153900,1436653060,9170,9170,9170,9170,0
|
|
20240417,153800,1436653060,9170,9170,9170,9170,0
|
|
20240417,153700,1436653060,9170,9170,9170,9170,0
|
|
20240417,153600,1436653060,9170,9170,9170,9170,0
|
|
20240417,153500,1436653060,9170,9170,9170,9170,0
|
|
20240417,153400,1436653060,9170,9170,9170,9170,0
|
|
20240417,153300,1436653060,9170,9170,9170,9170,0
|
|
20240417,153200,1436653060,9170,9170,9170,9170,0
|
|
20240417,153100,1436653060,9170,9170,9170,9170,0
|
|
20240417,153000,1436653060,9170,9170,9170,9170,2533
|
|
20240417,152900,1413425450,9160,9160,9160,9160,0
|
|
20240417,152800,1413425450,9160,9160,9160,9160,0
|
|
20240417,152700,1413425450,9160,9160,9160,9160,0
|
|
20240417,152600,1413425450,9160,9160,9160,9160,0
|
|
20240417,152500,1413425450,9160,9160,9160,9160,0
|
|
20240417,152400,1413425450,9160,9160,9160,9160,0
|
|
20240417,152300,1413425450,9160,9160,9160,9160,0
|
|
20240417,152200,1413425450,9160,9160,9160,9160,0
|
|
20240417,152100,1413425450,9160,9160,9160,9160,0
|
|
20240417,152000,1413425450,9160,9160,9160,9160,0
|
|
20240417,151900,1413425450,9160,9150,9170,9150,267
|
|
20240417,151800,1410977680,9150,9160,9170,9150,689
|
|
20240417,151700,1404671970,9160,9160,9160,9160,12
|
|
20240417,151600,1404562050,9160,9160,9160,9160,8
|
|
20240417,151500,1404488770,9160,9160,9170,9160,199
|
|
20240417,151400,1402664930,9160,9160,9160,9160,0
|
|
20240417,151300,1402664930,9160,9170,9170,9160,714
|
|
20240417,151200,1396118550,9170,9170,9170,9170,0
|
|
20240417,151100,1396118550,9170,9170,9170,9170,0
|
|
20240417,151000,1396118550,9170,9170,9170,9170,1193
|
|
20240417,150900,1385178740,9170,9170,9170,9170,22
|
|
20240417,150800,1384977000,9160,9170,9170,9160,695
|
|
20240417,150700,1378606420,9170,9170,9170,9170,251
|
|
20240417,150600,1376304750,9170,9170,9170,9170,0
|
|
20240417,150500,1376304750,9170,9170,9170,9170,201
|
|
20240417,150400,1374461580,9160,9150,9160,9150,67
|
|
20240417,150300,1373847940,9150,9170,9170,9150,1993
|
|
20240417,150200,1355600350,9170,9180,9180,9170,3881
|
|
20240417,150100,1319988400,9190,9200,9200,9190,1433
|
|
20240417,150000,1306819110,9200,9200,9200,9200,38
|
|
20240417,145900,1306469510,9190,9190,9190,9190,608
|
|
20240417,145800,1300881990,9190,9200,9200,9190,8
|
|
20240417,145700,1300808460,9230,9200,9230,9200,69
|
|
20240417,145600,1300173210,9200,9200,9200,9200,523
|
|
20240417,145500,1295361610,9200,9200,9200,9200,507
|
|
20240417,145400,1290697210,9210,9210,9210,9210,146
|
|
20240417,145300,1289352550,9230,9230,9230,9230,0
|
|
20240417,145200,1289352550,9230,9230,9230,9230,6
|
|
20240417,145100,1289297170,9210,9210,9210,9210,0
|
|
20240417,145000,1289297170,9210,9210,9210,9210,10
|
|
20240417,144900,1289205070,9210,9210,9210,9210,8
|
|
20240417,144800,1289131390,9220,9230,9230,9220,23
|
|
20240417,144700,1288919320,9230,9230,9230,9230,0
|
|
20240417,144600,1288919320,9230,9230,9230,9230,1
|
|
20240417,144500,1288910090,9220,9220,9220,9220,100
|
|
20240417,144400,1287988090,9210,9210,9210,9210,0
|
|
20240417,144300,1287988090,9210,9210,9210,9210,6
|
|
20240417,144200,1287932830,9210,9210,9210,9210,1
|
|
20240417,144100,1287923620,9210,9210,9210,9210,3
|
|
20240417,144000,1287895990,9210,9210,9210,9210,0
|
|
20240417,143900,1287895990,9210,9200,9210,9200,254
|
|
20240417,143800,1285558620,9190,9200,9200,9190,140
|
|
20240417,143700,1284271020,9200,9190,9200,9190,43
|
|
20240417,143600,1283875500,9200,9200,9200,9190,1461
|
|
20240417,143500,1270434310,9190,9200,9200,9190,108
|
|
20240417,143400,1269440790,9190,9200,9200,9190,9
|
|
20240417,143300,1269358070,9190,9190,9190,9190,8
|
|
20240417,143200,1269284550,9200,9190,9200,9190,9
|
|
20240417,143100,1269201830,9200,9190,9200,9190,200
|
|
20240417,143000,1267362730,9190,9200,9200,9190,29
|
|
20240417,142900,1267096010,9190,9190,9190,9190,8
|
|
20240417,142800,1267022490,9190,9210,9210,9190,4225
|
|
20240417,142700,1228141730,9210,9210,9210,9210,7
|
|
20240417,142600,1228077260,9230,9230,9230,9230,1
|
|
20240417,142500,1228068030,9210,9210,9210,9210,7
|
|
20240417,142400,1228003560,9230,9210,9230,9210,11
|
|
20240417,142300,1227902230,9230,9230,9230,9230,0
|
|
20240417,142200,1227902230,9230,9230,9230,9230,3
|
|
20240417,142100,1227874540,9230,9230,9230,9230,1
|
|
20240417,142000,1227865310,9230,9230,9230,9230,26
|
|
20240417,141900,1227625330,9230,9230,9230,9230,21
|
|
20240417,141800,1227431500,9210,9230,9230,9210,14
|
|
20240417,141700,1227302520,9230,9220,9230,9220,165
|
|
20240417,141600,1225781150,9230,9230,9230,9230,1
|
|
20240417,141500,1225771920,9230,9230,9230,9230,2
|
|
20240417,141400,1225753460,9230,9230,9230,9230,0
|
|
20240417,141300,1225753460,9230,9230,9230,9230,0
|
|
20240417,141200,1225753460,9230,9230,9230,9230,23
|
|
20240417,141100,1225541170,9230,9230,9230,9230,0
|
|
20240417,141000,1225541170,9230,9230,9230,9230,0
|
|
20240417,140900,1225541170,9230,9230,9230,9230,0
|
|
20240417,140800,1225541170,9230,9230,9230,9230,84
|
|
20240417,140700,1224765850,9230,9230,9230,9230,2
|
|
20240417,140600,1224747390,9230,9230,9230,9230,12
|
|
20240417,140500,1224636630,9230,9230,9230,9230,1
|
|
20240417,140400,1224627400,9230,9230,9230,9230,10
|
|
20240417,140300,1224535100,9230,9230,9230,9230,0
|
|
20240417,140200,1224535100,9230,9230,9230,9230,1
|
|
20240417,140100,1224525870,9230,9230,9230,9230,1
|
|
20240417,140000,1224516640,9210,9210,9210,9210,0
|
|
20240417,135900,1224516640,9210,9210,9210,9210,0
|
|
20240417,135800,1224516640,9210,9220,9220,9210,89
|
|
20240417,135700,1223696410,9220,9230,9230,9220,2
|
|
20240417,135600,1223677960,9240,9240,9240,9240,0
|
|
20240417,135500,1223677960,9240,9240,9240,9240,0
|
|
20240417,135400,1223677960,9240,9230,9240,9230,93
|
|
20240417,135300,1222819070,9230,9230,9230,9230,0
|
|
20240417,135200,1222819070,9230,9220,9230,9220,77
|
|
20240417,135100,1222109120,9210,9240,9240,9200,7345
|
|
20240417,135000,1154475520,9250,9250,9250,9250,0
|
|
20240417,134900,1154475520,9250,9250,9250,9250,2
|
|
20240417,134800,1154457020,9250,9250,9250,9250,90
|
|
20240417,134700,1153624520,9250,9250,9250,9250,107
|
|
20240417,134600,1152634770,9250,9250,9250,9250,45
|
|
20240417,134500,1152218520,9250,9230,9250,9230,200
|
|
20240417,134400,1150368580,9230,9230,9230,9230,0
|
|
20240417,134300,1150368580,9230,9230,9230,9230,0
|
|
20240417,134200,1150368580,9230,9230,9230,9230,1333
|
|
20240417,134100,1138064990,9220,9220,9220,9220,302
|
|
20240417,134000,1135280550,9210,9210,9210,9210,479
|
|
20240417,133900,1130868960,9210,9210,9210,9210,40
|
|
20240417,133800,1130500560,9210,9210,9210,9210,145
|
|
20240417,133700,1129165110,9210,9210,9210,9210,12
|
|
20240417,133600,1129054590,9200,9200,9200,9200,0
|
|
20240417,133500,1129054590,9200,9200,9200,9200,0
|
|
20240417,133400,1129054590,9200,9200,9200,9200,5
|
|
20240417,133300,1129008590,9200,9200,9200,9200,25
|
|
20240417,133200,1128778590,9200,9200,9200,9200,0
|
|
20240417,133100,1128778590,9200,9200,9200,9200,0
|
|
20240417,133000,1128778590,9200,9200,9200,9200,0
|
|
20240417,132900,1128778590,9200,9200,9200,9200,16
|
|
20240417,132800,1128631390,9200,9200,9200,9200,0
|
|
20240417,132700,1128631390,9200,9200,9200,9200,150
|
|
20240417,132600,1127251390,9200,9190,9200,9170,701
|
|
20240417,132500,1120815700,9200,9200,9200,9200,16
|
|
20240417,132400,1120668500,9200,9190,9200,9190,94
|
|
20240417,132300,1119804610,9200,9200,9200,9200,110
|
|
20240417,132200,1118792610,9200,9200,9200,9200,0
|
|
20240417,132100,1118792610,9200,9190,9200,9190,13
|
|
20240417,132000,1118673130,9190,9190,9190,9190,200
|
|
20240417,131900,1116835130,9190,9190,9190,9190,1
|
|
20240417,131800,1116825940,9180,9180,9180,9180,900
|
|
20240417,131700,1108563940,9180,9180,9180,9180,50
|
|
20240417,131600,1108104940,9180,9180,9180,9180,0
|
|
20240417,131500,1108104940,9180,9170,9180,9170,6
|
|
20240417,131400,1108049910,9170,9170,9170,9170,904
|
|
20240417,131300,1099760230,9170,9170,9170,9160,658
|
|
20240417,131200,1093726400,9170,9170,9170,9170,1
|
|
20240417,131100,1093717230,9170,9170,9170,9170,42
|
|
20240417,131000,1093332090,9160,9150,9160,9150,1340
|
|
20240417,130900,1081071080,9150,9140,9150,9140,208
|
|
20240417,130800,1079168440,9140,9180,9180,9140,4430
|
|
20240417,130700,1038602970,9190,9200,9200,9180,3076
|
|
20240417,130600,1010341180,9210,9210,9210,9210,1
|
|
20240417,130500,1010331970,9210,9200,9210,9200,23
|
|
20240417,130400,1010120160,9210,9210,9210,9210,0
|
|
20240417,130300,1010120160,9210,9210,9210,9210,172
|
|
20240417,130200,1008536040,9210,9210,9210,9210,8
|
|
20240417,130100,1008462360,9210,9210,9210,9210,16
|
|
20240417,130000,1008315000,9200,9200,9200,9200,354
|
|
20240417,125900,1005058200,9200,9200,9200,9200,146
|
|
20240417,125800,1003715000,9200,9200,9200,9200,4
|
|
20240417,125700,1003678200,9200,9200,9200,9200,2
|
|
20240417,125600,1003659800,9190,9210,9210,9190,416
|
|
20240417,125500,999836540,9200,9200,9200,9200,0
|
|
20240417,125400,999836540,9200,9200,9200,9190,105
|
|
20240417,125300,998870880,9200,9200,9200,9200,5
|
|
20240417,125200,998824880,9200,9200,9200,9200,9
|
|
20240417,125100,998742080,9200,9200,9200,9200,0
|
|
20240417,125000,998742080,9200,9200,9200,9200,0
|
|
20240417,124900,998742080,9200,9200,9200,9200,1
|
|
20240417,124800,998732880,9190,9190,9190,9190,0
|
|
20240417,124700,998732880,9190,9190,9190,9190,0
|
|
20240417,124600,998732880,9190,9210,9220,9190,2581
|
|
20240417,124500,974997120,9210,9230,9250,9210,2535
|
|
20240417,124400,951617260,9230,9240,9240,9230,60
|
|
20240417,124300,951063280,9240,9240,9240,9240,0
|
|
20240417,124200,951063280,9240,9240,9240,9240,50
|
|
20240417,124100,950601280,9240,9260,9260,9240,1058
|
|
20240417,124000,940819990,9260,9260,9260,9260,3
|
|
20240417,123900,940792210,9260,9260,9260,9260,0
|
|
20240417,123800,940792210,9260,9260,9260,9260,12
|
|
20240417,123700,940681090,9250,9250,9250,9250,184
|
|
20240417,123600,938979090,9270,9270,9270,9270,27
|
|
20240417,123500,938728800,9240,9240,9240,9240,0
|
|
20240417,123400,938728800,9240,9240,9240,9240,0
|
|
20240417,123300,938728800,9240,9240,9240,9240,0
|
|
20240417,123200,938728800,9240,9240,9240,9240,0
|
|
20240417,123100,938728800,9240,9240,9240,9240,1
|
|
20240417,123000,938719560,9240,9240,9240,9240,1155
|
|
20240417,122900,928047360,9240,9250,9280,9240,975
|
|
20240417,122800,919037670,9250,9270,9280,9250,351
|
|
20240417,122700,915787040,9250,9250,9250,9250,199
|
|
20240417,122600,913946290,9240,9240,9240,9240,0
|
|
20240417,122500,913946290,9240,9240,9240,9240,79
|
|
20240417,122400,913216330,9240,9240,9240,9240,200
|
|
20240417,122300,911368330,9240,9240,9240,9240,12
|
|
20240417,122200,911257450,9240,9220,9240,9220,213
|
|
20240417,122100,909293330,9220,9220,9220,9220,118
|
|
20240417,122000,908205370,9220,9220,9220,9220,77
|
|
20240417,121900,907495430,9220,9220,9220,9220,11
|
|
20240417,121800,907394010,9220,9220,9220,9220,4
|
|
20240417,121700,907357130,9220,9220,9220,9220,1019
|
|
20240417,121600,897961950,9220,9220,9220,9220,2
|
|
20240417,121500,897943510,9220,9220,9220,9220,75
|
|
20240417,121400,897252010,9230,9230,9230,9230,0
|
|
20240417,121300,897252010,9230,9200,9230,9200,622
|
|
20240417,121200,891518390,9200,9200,9200,9200,100
|
|
20240417,121100,890598390,9200,9200,9200,9200,13
|
|
20240417,121000,890478790,9190,9200,9220,9190,734
|
|
20240417,120900,883724040,9200,9200,9200,9200,21
|
|
20240417,120800,883530840,9180,9170,9180,9170,41
|
|
20240417,120700,883154700,9180,9180,9180,9180,4
|
|
20240417,120600,883117980,9180,9180,9180,9180,1
|
|
20240417,120500,883108800,9190,9180,9190,9180,508
|
|
20240417,120400,878442640,9170,9170,9170,9170,95
|
|
20240417,120300,877571490,9160,9160,9160,9160,0
|
|
20240417,120200,877571490,9160,9180,9180,9150,1001
|
|
20240417,120100,868409400,9200,9220,9250,9180,486
|
|
20240417,120000,863938900,9220,9200,9220,9180,1410
|
|
20240417,115900,850990540,9210,9210,9210,9210,108
|
|
20240417,115800,849995860,9200,9170,9200,9170,448
|
|
20240417,115700,845879740,9170,9180,9180,9170,308
|
|
20240417,115600,843054280,9180,9180,9180,9180,138
|
|
20240417,115500,841787440,9180,9160,9180,9160,194
|
|
20240417,115400,840008660,9180,9180,9180,9180,87
|
|
20240417,115300,839210000,9180,9180,9180,9180,55
|
|
20240417,115200,838705100,9180,9180,9180,9180,705
|
|
20240417,115100,832233200,9180,9180,9180,9160,1161
|
|
20240417,115000,821579220,9180,9160,9180,9130,1146
|
|
20240417,114900,811095660,9160,9170,9170,9160,603
|
|
20240417,114800,805569160,9150,9150,9150,9150,34
|
|
20240417,114700,805258060,9150,9160,9160,9150,1477
|
|
20240417,114600,791743200,9160,9160,9160,9140,1080
|
|
20240417,114500,781856120,9160,9180,9180,9140,2380
|
|
20240417,114400,760060680,9190,9210,9210,9190,927
|
|
20240417,114300,751534970,9220,9220,9220,9220,302
|
|
20240417,114200,748750530,9220,9210,9220,9210,264
|
|
20240417,114100,746319080,9210,9210,9210,9190,123
|
|
20240417,114000,745188610,9200,9210,9210,9180,2067
|
|
20240417,113900,726185950,9210,9210,9210,9190,2326
|
|
20240417,113800,704781790,9200,9210,9210,9200,1698
|
|
20240417,113700,689155720,9210,9270,9280,9200,3149
|
|
20240417,113600,660123510,9260,9320,9320,9260,397
|
|
20240417,113500,656443030,9280,9270,9280,9250,176
|
|
20240417,113400,654810550,9270,9260,9270,9230,2212
|
|
20240417,113300,634385600,9260,9270,9270,9240,1804
|
|
20240417,113200,617705510,9280,9320,9320,9280,20
|
|
20240417,113100,617519750,9290,9310,9310,9280,617
|
|
20240417,113000,611790090,9310,9300,9310,9270,1662
|
|
20240417,112900,596378050,9280,9290,9290,9280,100
|
|
20240417,112800,595449950,9310,9300,9310,9280,538
|
|
20240417,112700,590453440,9300,9300,9300,9300,502
|
|
20240417,112600,585784840,9310,9310,9380,9300,2213
|
|
20240417,112500,565190240,9320,9350,9360,9320,2743
|
|
20240417,112400,539612340,9360,9360,9360,9360,0
|
|
20240417,112300,539612340,9360,9360,9360,9360,589
|
|
20240417,112200,534099300,9360,9360,9360,9360,102
|
|
20240417,112100,533144580,9360,9340,9360,9340,123
|
|
20240417,112000,531993940,9360,9340,9360,9340,414
|
|
20240417,111900,528127160,9330,9340,9340,9330,120
|
|
20240417,111800,527007260,9340,9370,9370,9340,955
|
|
20240417,111700,518074880,9370,9380,9400,9370,354
|
|
20240417,111600,514756240,9390,9400,9400,9390,328
|
|
20240417,111500,511676220,9400,9400,9400,9400,40
|
|
20240417,111400,511300220,9400,9410,9410,9400,511
|
|
20240417,111300,506495040,9420,9420,9420,9420,14
|
|
20240417,111200,506363160,9420,9420,9420,9420,22
|
|
20240417,111100,506155920,9410,9410,9410,9410,8
|
|
20240417,111000,506080640,9410,9410,9420,9410,40
|
|
20240417,110900,505704230,9410,9430,9430,9410,527
|
|
20240417,110800,500740990,9430,9440,9440,9430,267
|
|
20240417,110700,498223170,9430,9470,9470,9430,4311
|
|
20240417,110600,457477420,9470,9460,9470,9460,244
|
|
20240417,110500,455166840,9460,9470,9470,9460,110
|
|
20240417,110400,454125240,9490,9480,9490,9480,2
|
|
20240417,110300,454106270,9450,9470,9470,9450,675
|
|
20240417,110200,447723390,9490,9470,9490,9470,1328
|
|
20240417,110100,435147210,9490,9490,9490,9490,0
|
|
20240417,110000,435147210,9490,9490,9490,9490,1
|
|
20240417,105900,435137720,9470,9470,9470,9470,1
|
|
20240417,105800,435128250,9490,9490,9490,9490,0
|
|
20240417,105700,435128250,9490,9490,9490,9490,0
|
|
20240417,105600,435128250,9490,9490,9490,9490,0
|
|
20240417,105500,435128250,9490,9490,9490,9490,0
|
|
20240417,105400,435128250,9490,9470,9490,9470,1279
|
|
20240417,105300,423007700,9490,9490,9490,9490,0
|
|
20240417,105200,423007700,9490,9490,9490,9490,0
|
|
20240417,105100,423007700,9490,9490,9490,9490,0
|
|
20240417,105000,423007700,9490,9490,9490,9490,0
|
|
20240417,104900,423007700,9490,9460,9490,9450,4890
|
|
20240417,104800,376777430,9460,9460,9460,9460,7
|
|
20240417,104700,376711210,9490,9450,9490,9450,16
|
|
20240417,104600,376559970,9460,9470,9470,9460,2111
|
|
20240417,104500,356585820,9490,9480,9490,9470,492
|
|
20240417,104400,351926520,9470,9490,9490,9470,410
|
|
20240417,104300,348038340,9490,9500,9500,9490,29
|
|
20240417,104200,347762850,9510,9510,9510,9510,0
|
|
20240417,104100,347762850,9510,9510,9510,9510,0
|
|
20240417,104000,347762850,9510,9510,9510,9510,58
|
|
20240417,103900,347211270,9520,9520,9520,9520,41
|
|
20240417,103800,346820950,9510,9520,9520,9510,55
|
|
20240417,103700,346297430,9520,9530,9530,9520,61
|
|
20240417,103600,345716170,9530,9530,9530,9530,0
|
|
20240417,103500,345716170,9530,9530,9530,9530,110
|
|
20240417,103400,344667870,9540,9540,9540,9540,10
|
|
20240417,103300,344572470,9540,9520,9540,9520,221
|
|
20240417,103200,342468530,9540,9540,9540,9540,0
|
|
20240417,103100,342468530,9540,9540,9540,9540,0
|
|
20240417,103000,342468530,9540,9540,9540,9540,0
|
|
20240417,102900,342468530,9540,9540,9540,9540,0
|
|
20240417,102800,342468530,9540,9540,9540,9540,0
|
|
20240417,102700,342468530,9540,9540,9540,9510,11
|
|
20240417,102600,342363860,9540,9540,9540,9540,786
|
|
20240417,102500,334865420,9540,9540,9540,9540,300
|
|
20240417,102400,332003420,9540,9530,9540,9530,211
|
|
20240417,102300,329991480,9550,9550,9550,9550,0
|
|
20240417,102200,329991480,9550,9490,9550,9490,79
|
|
20240417,102100,329241530,9480,9470,9480,9470,74
|
|
20240417,102000,328540050,9480,9470,9480,9470,12
|
|
20240417,101900,328426370,9460,9460,9460,9460,8
|
|
20240417,101800,328350690,9460,9460,9460,9460,8
|
|
20240417,101700,328275010,9460,9460,9460,9460,8
|
|
20240417,101600,328199330,9480,9480,9480,9480,0
|
|
20240417,101500,328199330,9480,9470,9480,9470,361
|
|
20240417,101400,324780620,9470,9480,9480,9470,323
|
|
20240417,101300,321718660,9480,9490,9490,9480,149
|
|
20240417,101200,320304730,9500,9490,9500,9490,15
|
|
20240417,101100,320162310,9490,9520,9520,9490,1515
|
|
20240417,101000,305765810,9520,9520,9520,9520,8
|
|
20240417,100900,305689650,9520,9530,9530,9520,81
|
|
20240417,100800,304917810,9530,9530,9530,9530,400
|
|
20240417,100700,301105810,9540,9550,9550,9540,191
|
|
20240417,100600,299283020,9570,9570,9570,9570,0
|
|
20240417,100500,299283020,9570,9570,9570,9570,0
|
|
20240417,100400,299283020,9570,9540,9570,9540,58
|
|
20240417,100300,298728170,9570,9540,9570,9540,10
|
|
20240417,100200,298632740,9570,9570,9570,9570,3
|
|
20240417,100100,298604030,9540,9540,9550,9540,1038
|
|
20240417,100000,288695960,9540,9540,9540,9540,15
|
|
20240417,095900,288552860,9540,9540,9540,9540,113
|
|
20240417,095800,287474840,9540,9570,9570,9540,243
|
|
20240417,095700,285149720,9580,9570,9580,9570,47
|
|
20240417,095600,284699900,9570,9570,9570,9570,5
|
|
20240417,095500,284652050,9570,9570,9570,9570,100
|
|
20240417,095400,283695050,9600,9600,9600,9600,0
|
|
20240417,095300,283695050,9600,9600,9600,9600,0
|
|
20240417,095200,283695050,9600,9600,9600,9600,88
|
|
20240417,095100,282850250,9600,9560,9600,9560,4654
|
|
20240417,095000,238309410,9550,9530,9550,9530,1899
|
|
20240417,094900,220201940,9520,9520,9520,9520,0
|
|
20240417,094800,220201940,9520,9520,9520,9520,0
|
|
20240417,094700,220201940,9520,9560,9560,9520,549
|
|
20240417,094600,214960870,9570,9570,9570,9570,0
|
|
20240417,094500,214960870,9570,9570,9570,9570,0
|
|
20240417,094400,214960870,9570,9570,9570,9570,0
|
|
20240417,094300,214960870,9570,9530,9570,9530,1617
|
|
20240417,094200,199519380,9550,9560,9560,9550,301
|
|
20240417,094100,196644810,9540,9570,9570,9540,37
|
|
20240417,094000,196291740,9570,9520,9570,9520,8001
|
|
20240417,093900,119985300,9530,9530,9530,9530,295
|
|
20240417,093800,117173950,9540,9540,9540,9540,0
|
|
20240417,093700,117173950,9540,9540,9540,9540,1
|
|
20240417,093600,117164410,9550,9550,9550,9550,1
|
|
20240417,093500,117154860,9540,9540,9540,9540,0
|
|
20240417,093400,117154860,9540,9530,9550,9530,1004
|
|
20240417,093300,107570230,9530,9530,9530,9530,0
|
|
20240417,093200,107570230,9530,9530,9530,9530,0
|
|
20240417,093100,107570230,9530,9530,9530,9530,0
|
|
20240417,093000,107570230,9530,9530,9530,9530,85
|
|
20240417,092900,106760180,9530,9530,9530,9530,0
|
|
20240417,092800,106760180,9530,9490,9530,9490,2646
|
|
20240417,092700,81635770,9490,9490,9490,9490,171
|
|
20240417,092600,80012980,9510,9510,9510,9510,1
|
|
20240417,092500,80003470,9510,9510,9510,9510,1
|
|
20240417,092400,79993960,9500,9510,9510,9500,13
|
|
20240417,092300,79870430,9510,9510,9510,9510,5
|
|
20240417,092200,79822880,9510,9510,9510,9510,401
|
|
20240417,092100,76009370,9510,9510,9510,9510,0
|
|
20240417,092000,76009370,9510,9510,9510,9510,0
|
|
20240417,091900,76009370,9510,9510,9510,9510,30
|
|
20240417,091800,75724070,9510,9510,9510,9510,0
|
|
20240417,091700,75724070,9510,9510,9510,9510,10
|
|
20240417,091600,75628970,9510,9490,9510,9490,3334
|
|
20240417,091500,43962970,9490,9490,9490,9490,0
|
|
20240417,091400,43962970,9490,9490,9490,9490,49
|
|
20240417,091300,43497960,9490,9510,9510,9490,156
|
|
20240417,091200,42015870,9510,9510,9510,9510,0
|
|
20240417,091100,42015870,9510,9510,9510,9470,889
|
|
20240417,091000,33566370,9560,9560,9560,9560,0
|
|
20240417,090900,33566370,9560,9510,9560,9510,158
|
|
20240417,090800,32062440,9510,9530,9530,9490,1580
|
|
20240417,090700,17029040,9560,9530,9560,9530,107
|
|
20240417,090600,16009120,9560,9560,9560,9560,2
|
|
20240417,090500,15990000,9540,9540,9540,9540,169
|
|
20240417,090400,14377740,9570,9490,9570,9490,292
|
|
20240417,090300,11602010,9510,9520,9520,9510,8
|
|
20240417,090200,11525910,9570,9570,9570,9570,0
|
|
20240417,090100,11525910,9570,9570,9570,9570,0
|
|
20240417,090000,11525910,9570,9590,9590,9500,1204
|