648 lines
30 KiB
CSV
648 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,194500,105805575,4155,4155,4155,4155,427
|
|
20240417,194400,105805575,4155,4155,4155,4155,0
|
|
20240417,194300,105805575,4155,4155,4155,4155,0
|
|
20240417,194200,105805575,4155,4155,4155,4155,0
|
|
20240417,194100,105805575,4155,4155,4155,4155,0
|
|
20240417,194000,105805575,4155,4155,4155,4155,0
|
|
20240417,193900,105805575,4155,4155,4155,4155,0
|
|
20240417,193800,105805575,4155,4155,4155,4155,0
|
|
20240417,193700,105805575,4155,4155,4155,4155,0
|
|
20240417,193600,105805575,4155,4155,4155,4155,0
|
|
20240417,193500,105805575,4155,4155,4155,4155,0
|
|
20240417,193400,105805575,4155,4155,4155,4155,0
|
|
20240417,193300,105805575,4155,4155,4155,4155,0
|
|
20240417,193200,105805575,4155,4155,4155,4155,0
|
|
20240417,193100,105805575,4155,4155,4155,4155,0
|
|
20240417,193000,105805575,4155,4155,4155,4155,0
|
|
20240417,192900,105805575,4155,4155,4155,4155,0
|
|
20240417,192800,105805575,4155,4155,4155,4155,0
|
|
20240417,192700,105805575,4155,4155,4155,4155,0
|
|
20240417,192600,105805575,4155,4155,4155,4155,0
|
|
20240417,192500,105805575,4155,4155,4155,4155,0
|
|
20240417,192400,105805575,4155,4155,4155,4155,0
|
|
20240417,192300,105805575,4155,4155,4155,4155,0
|
|
20240417,192200,105805575,4155,4155,4155,4155,0
|
|
20240417,192100,105805575,4155,4155,4155,4155,0
|
|
20240417,192000,105805575,4155,4155,4155,4155,0
|
|
20240417,191900,105805575,4155,4155,4155,4155,0
|
|
20240417,191800,105805575,4155,4155,4155,4155,0
|
|
20240417,191700,105805575,4155,4155,4155,4155,0
|
|
20240417,191600,105805575,4155,4155,4155,4155,0
|
|
20240417,191500,105805575,4155,4155,4155,4155,427
|
|
20240417,191400,105805575,4155,4155,4155,4155,0
|
|
20240417,191300,105805575,4155,4155,4155,4155,0
|
|
20240417,191200,105805575,4155,4155,4155,4155,0
|
|
20240417,191100,105805575,4155,4155,4155,4155,0
|
|
20240417,191000,105805575,4155,4155,4155,4155,0
|
|
20240417,190900,105805575,4155,4155,4155,4155,0
|
|
20240417,190800,105805575,4155,4155,4155,4155,0
|
|
20240417,190700,105805575,4155,4155,4155,4155,0
|
|
20240417,190600,105805575,4155,4155,4155,4155,0
|
|
20240417,190500,105805575,4155,4155,4155,4155,0
|
|
20240417,190400,105805575,4155,4155,4155,4155,0
|
|
20240417,190300,105805575,4155,4155,4155,4155,0
|
|
20240417,190200,105805575,4155,4155,4155,4155,0
|
|
20240417,190100,105805575,4155,4155,4155,4155,0
|
|
20240417,190000,105805575,4155,4155,4155,4155,0
|
|
20240417,185900,105805575,4155,4155,4155,4155,0
|
|
20240417,185800,105805575,4155,4155,4155,4155,0
|
|
20240417,185700,105805575,4155,4155,4155,4155,0
|
|
20240417,185600,105805575,4155,4155,4155,4155,0
|
|
20240417,185500,105805575,4155,4155,4155,4155,0
|
|
20240417,185400,105805575,4155,4155,4155,4155,0
|
|
20240417,185300,105805575,4155,4155,4155,4155,0
|
|
20240417,185200,105805575,4155,4155,4155,4155,0
|
|
20240417,185100,105805575,4155,4155,4155,4155,0
|
|
20240417,185000,105805575,4155,4155,4155,4155,0
|
|
20240417,184900,105805575,4155,4155,4155,4155,0
|
|
20240417,184800,105805575,4155,4155,4155,4155,0
|
|
20240417,184700,105805575,4155,4155,4155,4155,0
|
|
20240417,184600,105805575,4155,4155,4155,4155,0
|
|
20240417,184500,105805575,4155,4155,4155,4155,427
|
|
20240417,184400,105805575,4155,4155,4155,4155,0
|
|
20240417,184300,105805575,4155,4155,4155,4155,0
|
|
20240417,184200,105805575,4155,4155,4155,4155,0
|
|
20240417,184100,105805575,4155,4155,4155,4155,0
|
|
20240417,184000,105805575,4155,4155,4155,4155,0
|
|
20240417,183900,105805575,4155,4155,4155,4155,0
|
|
20240417,183800,105805575,4155,4155,4155,4155,0
|
|
20240417,183700,105805575,4155,4155,4155,4155,0
|
|
20240417,183600,105805575,4155,4155,4155,4155,0
|
|
20240417,183500,105805575,4155,4155,4155,4155,0
|
|
20240417,183400,105805575,4155,4155,4155,4155,0
|
|
20240417,183300,105805575,4155,4155,4155,4155,0
|
|
20240417,183200,105805575,4155,4155,4155,4155,0
|
|
20240417,183100,105805575,4155,4155,4155,4155,0
|
|
20240417,183000,105805575,4155,4155,4155,4155,0
|
|
20240417,182900,105805575,4155,4155,4155,4155,0
|
|
20240417,182800,105805575,4155,4155,4155,4155,0
|
|
20240417,182700,105805575,4155,4155,4155,4155,0
|
|
20240417,182600,105805575,4155,4155,4155,4155,0
|
|
20240417,182500,105805575,4155,4155,4155,4155,0
|
|
20240417,182400,105805575,4155,4155,4155,4155,0
|
|
20240417,182300,105805575,4155,4155,4155,4155,0
|
|
20240417,182200,105805575,4155,4155,4155,4155,0
|
|
20240417,182100,105805575,4155,4155,4155,4155,0
|
|
20240417,182000,105805575,4155,4155,4155,4155,0
|
|
20240417,181900,105805575,4155,4155,4155,4155,0
|
|
20240417,181800,105805575,4155,4155,4155,4155,0
|
|
20240417,181700,105805575,4155,4155,4155,4155,0
|
|
20240417,181600,105805575,4155,4155,4155,4155,0
|
|
20240417,181500,105805575,4155,4155,4155,4155,427
|
|
20240417,181400,105805575,4155,4155,4155,4155,0
|
|
20240417,181300,105805575,4155,4155,4155,4155,0
|
|
20240417,181200,105805575,4155,4155,4155,4155,0
|
|
20240417,181100,105805575,4155,4155,4155,4155,0
|
|
20240417,181000,105805575,4155,4155,4155,4155,0
|
|
20240417,180900,105805575,4155,4155,4155,4155,0
|
|
20240417,180800,105805575,4155,4155,4155,4155,0
|
|
20240417,180700,105805575,4155,4155,4155,4155,0
|
|
20240417,180600,105805575,4155,4155,4155,4155,0
|
|
20240417,180500,105805575,4155,4155,4155,4155,0
|
|
20240417,180400,105805575,4155,4155,4155,4155,0
|
|
20240417,180300,105805575,4155,4155,4155,4155,0
|
|
20240417,180200,105805575,4155,4155,4155,4155,0
|
|
20240417,180100,105805575,4155,4155,4155,4155,0
|
|
20240417,180000,105805575,4155,4155,4155,4155,0
|
|
20240417,175900,105805575,4155,4155,4155,4155,0
|
|
20240417,175800,105805575,4155,4155,4155,4155,0
|
|
20240417,175700,105805575,4155,4155,4155,4155,0
|
|
20240417,175600,105805575,4155,4155,4155,4155,0
|
|
20240417,175500,105805575,4155,4155,4155,4155,0
|
|
20240417,175400,105805575,4155,4155,4155,4155,0
|
|
20240417,175300,105805575,4155,4155,4155,4155,0
|
|
20240417,175200,105805575,4155,4155,4155,4155,0
|
|
20240417,175100,105805575,4155,4155,4155,4155,0
|
|
20240417,175000,105805575,4155,4155,4155,4155,0
|
|
20240417,174900,105805575,4155,4155,4155,4155,0
|
|
20240417,174800,105805575,4155,4155,4155,4155,0
|
|
20240417,174700,105805575,4155,4155,4155,4155,0
|
|
20240417,174600,105805575,4155,4155,4155,4155,0
|
|
20240417,174500,105805575,4155,4155,4155,4155,427
|
|
20240417,174400,105805575,4155,4155,4155,4155,0
|
|
20240417,174300,105805575,4155,4155,4155,4155,0
|
|
20240417,174200,105805575,4155,4155,4155,4155,0
|
|
20240417,174100,105805575,4155,4155,4155,4155,0
|
|
20240417,174000,105805575,4155,4155,4155,4155,0
|
|
20240417,173900,105805575,4155,4155,4155,4155,0
|
|
20240417,173800,105805575,4155,4155,4155,4155,0
|
|
20240417,173700,105805575,4155,4155,4155,4155,0
|
|
20240417,173600,105805575,4155,4155,4155,4155,0
|
|
20240417,173500,105805575,4155,4155,4155,4155,0
|
|
20240417,173400,105805575,4155,4155,4155,4155,0
|
|
20240417,173300,105805575,4155,4155,4155,4155,0
|
|
20240417,173200,105805575,4155,4155,4155,4155,0
|
|
20240417,173100,105805575,4155,4155,4155,4155,0
|
|
20240417,173000,105805575,4155,4155,4155,4155,0
|
|
20240417,172900,105805575,4155,4155,4155,4155,0
|
|
20240417,172800,105805575,4155,4155,4155,4155,0
|
|
20240417,172700,105805575,4155,4155,4155,4155,0
|
|
20240417,172600,105805575,4155,4155,4155,4155,0
|
|
20240417,172500,105805575,4155,4155,4155,4155,0
|
|
20240417,172400,105805575,4155,4155,4155,4155,0
|
|
20240417,172300,105805575,4155,4155,4155,4155,0
|
|
20240417,172200,105805575,4155,4155,4155,4155,0
|
|
20240417,172100,105805575,4155,4155,4155,4155,0
|
|
20240417,172000,105805575,4155,4155,4155,4155,0
|
|
20240417,171900,105805575,4155,4155,4155,4155,0
|
|
20240417,171800,105805575,4155,4155,4155,4155,0
|
|
20240417,171700,105805575,4155,4155,4155,4155,0
|
|
20240417,171600,105805575,4155,4155,4155,4155,0
|
|
20240417,171500,105805575,4155,4155,4155,4155,427
|
|
20240417,171400,105805575,4155,4155,4155,4155,0
|
|
20240417,171300,105805575,4155,4155,4155,4155,0
|
|
20240417,171200,105805575,4155,4155,4155,4155,0
|
|
20240417,171100,105805575,4155,4155,4155,4155,0
|
|
20240417,171000,105805575,4155,4155,4155,4155,0
|
|
20240417,170900,105805575,4155,4155,4155,4155,0
|
|
20240417,170800,105805575,4155,4155,4155,4155,0
|
|
20240417,170700,105805575,4155,4155,4155,4155,0
|
|
20240417,170600,105805575,4155,4155,4155,4155,0
|
|
20240417,170500,105805575,4155,4155,4155,4155,0
|
|
20240417,170400,105805575,4155,4155,4155,4155,0
|
|
20240417,170300,105805575,4155,4155,4155,4155,0
|
|
20240417,170200,105805575,4155,4155,4155,4155,0
|
|
20240417,170100,105805575,4155,4155,4155,4155,0
|
|
20240417,170000,105805575,4155,4155,4155,4155,0
|
|
20240417,165900,105805575,4155,4155,4155,4155,0
|
|
20240417,165800,105805575,4155,4155,4155,4155,0
|
|
20240417,165700,105805575,4155,4155,4155,4155,0
|
|
20240417,165600,105805575,4155,4155,4155,4155,0
|
|
20240417,165500,105805575,4155,4155,4155,4155,0
|
|
20240417,165400,105805575,4155,4155,4155,4155,0
|
|
20240417,165300,105805575,4155,4155,4155,4155,0
|
|
20240417,165200,105805575,4155,4155,4155,4155,0
|
|
20240417,165100,105805575,4155,4155,4155,4155,0
|
|
20240417,165000,105805575,4155,4155,4155,4155,0
|
|
20240417,164900,105805575,4155,4155,4155,4155,0
|
|
20240417,164800,105805575,4155,4155,4155,4155,0
|
|
20240417,164700,105805575,4155,4155,4155,4155,0
|
|
20240417,164600,105805575,4155,4155,4155,4155,0
|
|
20240417,164500,105805575,4155,4155,4155,4155,427
|
|
20240417,164400,105805575,4155,4155,4155,4155,0
|
|
20240417,164300,105805575,4155,4155,4155,4155,0
|
|
20240417,164200,105805575,4155,4155,4155,4155,0
|
|
20240417,164100,105805575,4155,4155,4155,4155,0
|
|
20240417,164000,105805575,4155,4155,4155,4155,0
|
|
20240417,163900,105805575,4155,4155,4155,4155,0
|
|
20240417,163800,105805575,4155,4155,4155,4155,0
|
|
20240417,163700,105805575,4155,4155,4155,4155,0
|
|
20240417,163600,105805575,4155,4155,4155,4155,0
|
|
20240417,163500,105805575,4155,4155,4155,4155,0
|
|
20240417,163400,105805575,4155,4155,4155,4155,0
|
|
20240417,163300,105805575,4155,4155,4155,4155,0
|
|
20240417,163200,105805575,4155,4155,4155,4155,0
|
|
20240417,163100,105805575,4155,4155,4155,4155,0
|
|
20240417,163000,105805575,4155,4155,4155,4155,0
|
|
20240417,162900,105805575,4155,4155,4155,4155,0
|
|
20240417,162800,105805575,4155,4155,4155,4155,0
|
|
20240417,162700,105805575,4155,4155,4155,4155,0
|
|
20240417,162600,105805575,4155,4155,4155,4155,0
|
|
20240417,162500,105805575,4155,4155,4155,4155,0
|
|
20240417,162400,105805575,4155,4155,4155,4155,0
|
|
20240417,162300,105805575,4155,4155,4155,4155,0
|
|
20240417,162200,105805575,4155,4155,4155,4155,0
|
|
20240417,162100,105805575,4155,4155,4155,4155,0
|
|
20240417,162000,105805575,4155,4155,4155,4155,0
|
|
20240417,161900,105805575,4155,4155,4155,4155,0
|
|
20240417,161800,105805575,4155,4155,4155,4155,0
|
|
20240417,161700,105805575,4155,4155,4155,4155,0
|
|
20240417,161600,105805575,4155,4155,4155,4155,0
|
|
20240417,161500,105805575,4155,4155,4155,4155,427
|
|
20240417,161400,105805575,4155,4155,4155,4155,0
|
|
20240417,161300,105805575,4155,4155,4155,4155,0
|
|
20240417,161200,105805575,4155,4155,4155,4155,0
|
|
20240417,161100,105805575,4155,4155,4155,4155,0
|
|
20240417,161000,105805575,4155,4155,4155,4155,0
|
|
20240417,160900,105805575,4155,4155,4155,4155,0
|
|
20240417,160800,105805575,4155,4155,4155,4155,0
|
|
20240417,160700,105805575,4155,4155,4155,4155,0
|
|
20240417,160600,105805575,4155,4155,4155,4155,0
|
|
20240417,160500,105805575,4155,4155,4155,4155,0
|
|
20240417,160400,105805575,4155,4155,4155,4155,0
|
|
20240417,160300,105805575,4155,4155,4155,4155,0
|
|
20240417,160200,105805575,4155,4155,4155,4155,0
|
|
20240417,160100,105805575,4155,4155,4155,4155,0
|
|
20240417,160000,105805575,4155,4155,4155,4155,0
|
|
20240417,155900,105805575,4155,4155,4155,4155,0
|
|
20240417,155800,105805575,4155,4155,4155,4155,0
|
|
20240417,155700,105805575,4155,4155,4155,4155,0
|
|
20240417,155600,105805575,4155,4155,4155,4155,0
|
|
20240417,155500,105805575,4155,4155,4155,4155,0
|
|
20240417,155400,105805575,4155,4155,4155,4155,0
|
|
20240417,155300,105805575,4155,4155,4155,4155,0
|
|
20240417,155200,105805575,4155,4155,4155,4155,0
|
|
20240417,155100,105805575,4155,4155,4155,4155,0
|
|
20240417,155000,105805575,4155,4155,4155,4155,0
|
|
20240417,154900,105805575,4155,4155,4155,4155,0
|
|
20240417,154800,105805575,4155,4155,4155,4155,0
|
|
20240417,154700,105805575,4155,4155,4155,4155,0
|
|
20240417,154600,105805575,4155,4155,4155,4155,0
|
|
20240417,154500,105805575,4155,4155,4155,4155,427
|
|
20240417,154400,105805575,4155,4155,4155,4155,0
|
|
20240417,154300,105805575,4155,4155,4155,4155,0
|
|
20240417,154200,105805575,4155,4155,4155,4155,0
|
|
20240417,154100,105805575,4155,4155,4155,4155,0
|
|
20240417,154000,105805575,4155,4155,4155,4155,0
|
|
20240417,153900,105805575,4155,4155,4155,4155,0
|
|
20240417,153800,105805575,4155,4155,4155,4155,0
|
|
20240417,153700,105805575,4155,4155,4155,4155,0
|
|
20240417,153600,105805575,4155,4155,4155,4155,0
|
|
20240417,153500,105805575,4155,4155,4155,4155,0
|
|
20240417,153400,105805575,4155,4155,4155,4155,0
|
|
20240417,153300,105805575,4155,4155,4155,4155,0
|
|
20240417,153200,105805575,4155,4155,4155,4155,0
|
|
20240417,153100,105805575,4155,4155,4155,4155,0
|
|
20240417,153000,105805575,4155,4155,4155,4155,427
|
|
20240417,152900,104031390,4120,4120,4120,4120,0
|
|
20240417,152800,104031390,4120,4120,4120,4120,0
|
|
20240417,152700,104031390,4120,4120,4120,4120,0
|
|
20240417,152600,104031390,4120,4120,4120,4120,0
|
|
20240417,152500,104031390,4120,4120,4120,4120,0
|
|
20240417,152400,104031390,4120,4120,4120,4120,0
|
|
20240417,152300,104031390,4120,4120,4120,4120,0
|
|
20240417,152200,104031390,4120,4120,4120,4120,0
|
|
20240417,152100,104031390,4120,4120,4120,4120,0
|
|
20240417,152000,104031390,4120,4120,4120,4120,0
|
|
20240417,151900,104031390,4120,4120,4120,4120,22
|
|
20240417,151800,103940750,4125,4125,4125,4125,0
|
|
20240417,151700,103940750,4125,4115,4125,4115,265
|
|
20240417,151600,102849050,4120,4120,4120,4120,0
|
|
20240417,151500,102849050,4120,4120,4120,4120,0
|
|
20240417,151400,102849050,4120,4130,4130,4120,435
|
|
20240417,151300,101055645,4130,4130,4130,4125,171
|
|
20240417,151200,100349520,4130,4130,4130,4125,170
|
|
20240417,151100,99647520,4125,4125,4125,4125,20
|
|
20240417,151000,99565020,4125,4125,4125,4125,33
|
|
20240417,150900,99428895,4125,4125,4125,4125,0
|
|
20240417,150800,99428895,4125,4125,4125,4125,17
|
|
20240417,150700,99358770,4125,4125,4125,4125,3
|
|
20240417,150600,99346395,4130,4125,4130,4125,123
|
|
20240417,150500,98839015,4125,4125,4125,4125,0
|
|
20240417,150400,98839015,4125,4125,4125,4125,0
|
|
20240417,150300,98839015,4125,4125,4125,4125,5
|
|
20240417,150200,98818390,4130,4130,4130,4130,0
|
|
20240417,150100,98818390,4130,4130,4130,4130,0
|
|
20240417,150000,98818390,4130,4130,4130,4130,0
|
|
20240417,145900,98818390,4130,4130,4130,4130,0
|
|
20240417,145800,98818390,4130,4130,4130,4130,216
|
|
20240417,145700,97926310,4135,4135,4135,4135,256
|
|
20240417,145600,96867750,4140,4140,4140,4140,0
|
|
20240417,145500,96867750,4140,4140,4140,4140,0
|
|
20240417,145400,96867750,4140,4140,4140,4140,0
|
|
20240417,145300,96867750,4140,4140,4140,4140,0
|
|
20240417,145200,96867750,4140,4155,4155,4140,49
|
|
20240417,145100,96664855,4165,4165,4165,4165,0
|
|
20240417,145000,96664855,4165,4165,4165,4165,0
|
|
20240417,144900,96664855,4165,4165,4165,4165,0
|
|
20240417,144800,96664855,4165,4165,4165,4165,0
|
|
20240417,144700,96664855,4165,4165,4165,4165,0
|
|
20240417,144600,96664855,4165,4165,4165,4165,2
|
|
20240417,144500,96656525,4160,4160,4160,4160,0
|
|
20240417,144400,96656525,4160,4160,4160,4160,16
|
|
20240417,144300,96589965,4160,4155,4160,4155,47
|
|
20240417,144200,96394505,4150,4150,4150,4150,0
|
|
20240417,144100,96394505,4150,4150,4150,4150,0
|
|
20240417,144000,96394505,4150,4150,4150,4150,48
|
|
20240417,143900,96195305,4150,4150,4150,4150,51
|
|
20240417,143800,95983655,4150,4150,4150,4150,1
|
|
20240417,143700,95979505,4135,4135,4135,4135,0
|
|
20240417,143600,95979505,4135,4135,4135,4135,0
|
|
20240417,143500,95979505,4135,4135,4135,4135,0
|
|
20240417,143400,95979505,4135,4135,4135,4135,0
|
|
20240417,143300,95979505,4135,4140,4140,4135,248
|
|
20240417,143200,94953400,4145,4145,4145,4140,253
|
|
20240417,143100,93904935,4145,4145,4145,4145,0
|
|
20240417,143000,93904935,4145,4145,4145,4145,0
|
|
20240417,142900,93904935,4145,4145,4145,4145,0
|
|
20240417,142800,93904935,4145,4145,4145,4145,0
|
|
20240417,142700,93904935,4145,4145,4145,4145,0
|
|
20240417,142600,93904935,4145,4145,4145,4145,0
|
|
20240417,142500,93904935,4145,4145,4145,4145,0
|
|
20240417,142400,93904935,4145,4145,4145,4145,0
|
|
20240417,142300,93904935,4145,4140,4145,4140,50
|
|
20240417,142200,93697810,4145,4145,4145,4145,0
|
|
20240417,142100,93697810,4145,4145,4145,4145,1
|
|
20240417,142000,93693665,4135,4135,4135,4135,0
|
|
20240417,141900,93693665,4135,4135,4135,4135,0
|
|
20240417,141800,93693665,4135,4135,4135,4135,0
|
|
20240417,141700,93693665,4135,4135,4135,4135,59
|
|
20240417,141600,93449700,4140,4140,4140,4140,0
|
|
20240417,141500,93449700,4140,4140,4140,4140,0
|
|
20240417,141400,93449700,4140,4140,4140,4140,0
|
|
20240417,141300,93449700,4140,4140,4140,4140,0
|
|
20240417,141200,93449700,4140,4140,4140,4140,0
|
|
20240417,141100,93449700,4140,4140,4140,4140,0
|
|
20240417,141000,93449700,4140,4140,4140,4140,0
|
|
20240417,140900,93449700,4140,4140,4140,4140,0
|
|
20240417,140800,93449700,4140,4140,4140,4140,0
|
|
20240417,140700,93449700,4140,4140,4140,4140,250
|
|
20240417,140600,92414700,4140,4140,4140,4140,71
|
|
20240417,140500,92120760,4140,4140,4140,4140,0
|
|
20240417,140400,92120760,4140,4140,4140,4140,0
|
|
20240417,140300,92120760,4140,4140,4140,4140,229
|
|
20240417,140200,91172700,4140,4140,4140,4140,200
|
|
20240417,140100,90344700,4130,4130,4130,4130,0
|
|
20240417,140000,90344700,4130,4130,4130,4130,0
|
|
20240417,135900,90344700,4130,4130,4130,4130,0
|
|
20240417,135800,90344700,4130,4130,4130,4130,0
|
|
20240417,135700,90344700,4130,4130,4130,4130,0
|
|
20240417,135600,90344700,4130,4130,4130,4130,0
|
|
20240417,135500,90344700,4130,4130,4130,4130,0
|
|
20240417,135400,90344700,4130,4145,4150,4130,57
|
|
20240417,135300,90108815,4145,4140,4145,4140,184
|
|
20240417,135200,89346460,4140,4140,4140,4140,56
|
|
20240417,135100,89114620,4140,4140,4140,4140,500
|
|
20240417,135000,87044620,4140,4140,4140,4140,0
|
|
20240417,134900,87044620,4140,4140,4140,4140,49
|
|
20240417,134800,86841760,4145,4145,4145,4145,0
|
|
20240417,134700,86841760,4145,4145,4145,4145,0
|
|
20240417,134600,86841760,4145,4145,4145,4145,0
|
|
20240417,134500,86841760,4145,4135,4145,4135,66
|
|
20240417,134400,86568815,4135,4135,4135,4135,0
|
|
20240417,134300,86568815,4135,4135,4135,4135,0
|
|
20240417,134200,86568815,4135,4130,4135,4130,4
|
|
20240417,134100,86552290,4135,4135,4135,4135,1
|
|
20240417,134000,86548155,4140,4140,4140,4140,10
|
|
20240417,133900,86506755,4140,4140,4140,4140,0
|
|
20240417,133800,86506755,4140,4140,4140,4140,1
|
|
20240417,133700,86502615,4140,4140,4140,4140,0
|
|
20240417,133600,86502615,4140,4140,4140,4140,0
|
|
20240417,133500,86502615,4140,4140,4140,4140,0
|
|
20240417,133400,86502615,4140,4140,4140,4140,0
|
|
20240417,133300,86502615,4140,4140,4140,4140,1
|
|
20240417,133200,86498475,4140,4140,4140,4140,0
|
|
20240417,133100,86498475,4140,4140,4140,4140,0
|
|
20240417,133000,86498475,4140,4140,4140,4140,0
|
|
20240417,132900,86498475,4140,4140,4140,4140,0
|
|
20240417,132800,86498475,4140,4140,4140,4140,0
|
|
20240417,132700,86498475,4140,4140,4140,4140,89
|
|
20240417,132600,86130015,4140,4140,4140,4140,1
|
|
20240417,132500,86125875,4140,4140,4140,4135,144
|
|
20240417,132400,85529725,4140,4140,4140,4140,102
|
|
20240417,132300,85107445,4140,4130,4140,4130,850
|
|
20240417,132200,81593445,4125,4125,4125,4125,0
|
|
20240417,132100,81593445,4125,4125,4125,4125,17
|
|
20240417,132000,81523320,4125,4125,4125,4125,0
|
|
20240417,131900,81523320,4125,4125,4125,4125,0
|
|
20240417,131800,81523320,4125,4125,4125,4125,0
|
|
20240417,131700,81523320,4125,4125,4125,4125,0
|
|
20240417,131600,81523320,4125,4125,4125,4125,0
|
|
20240417,131500,81523320,4125,4125,4125,4125,4
|
|
20240417,131400,81506820,4125,4125,4125,4125,0
|
|
20240417,131300,81506820,4125,4125,4125,4125,0
|
|
20240417,131200,81506820,4125,4125,4125,4125,0
|
|
20240417,131100,81506820,4125,4125,4125,4125,0
|
|
20240417,131000,81506820,4125,4125,4125,4125,0
|
|
20240417,130900,81506820,4125,4125,4125,4125,0
|
|
20240417,130800,81506820,4125,4125,4125,4125,11
|
|
20240417,130700,81461445,4125,4125,4125,4125,40
|
|
20240417,130600,81296445,4125,4125,4125,4125,0
|
|
20240417,130500,81296445,4125,4125,4125,4125,1
|
|
20240417,130400,81292320,4125,4125,4125,4125,0
|
|
20240417,130300,81292320,4125,4125,4125,4125,100
|
|
20240417,130200,80879820,4125,4125,4125,4125,0
|
|
20240417,130100,80879820,4125,4125,4125,4125,0
|
|
20240417,130000,80879820,4125,4125,4125,4125,0
|
|
20240417,125900,80879820,4125,4125,4125,4125,0
|
|
20240417,125800,80879820,4125,4125,4125,4125,150
|
|
20240417,125700,80261070,4125,4125,4125,4125,150
|
|
20240417,125600,79642320,4125,4125,4125,4125,0
|
|
20240417,125500,79642320,4125,4125,4125,4125,15
|
|
20240417,125400,79580445,4125,4125,4125,4125,271
|
|
20240417,125300,78462570,4125,4125,4125,4125,0
|
|
20240417,125200,78462570,4125,4125,4125,4125,0
|
|
20240417,125100,78462570,4125,4125,4125,4125,0
|
|
20240417,125000,78462570,4125,4125,4125,4125,0
|
|
20240417,124900,78462570,4125,4125,4125,4125,1
|
|
20240417,124800,78458445,4110,4110,4110,4110,0
|
|
20240417,124700,78458445,4110,4120,4120,4110,35
|
|
20240417,124600,78314465,4125,4125,4125,4125,100
|
|
20240417,124500,77901965,4125,4115,4125,4115,361
|
|
20240417,124400,76414950,4110,4125,4125,4110,12
|
|
20240417,124300,76365470,4125,4125,4125,4125,100
|
|
20240417,124200,75952970,4130,4130,4130,4130,0
|
|
20240417,124100,75952970,4130,4130,4130,4130,0
|
|
20240417,124000,75952970,4130,4125,4130,4125,406
|
|
20240417,123900,74278100,4125,4125,4125,4125,1100
|
|
20240417,123800,69740600,4125,4140,4140,4125,1272
|
|
20240417,123700,64487250,4150,4150,4150,4150,0
|
|
20240417,123600,64487250,4150,4150,4150,4150,0
|
|
20240417,123500,64487250,4150,4150,4150,4150,0
|
|
20240417,123400,64487250,4150,4150,4150,4150,40
|
|
20240417,123300,64321250,4150,4150,4150,4150,0
|
|
20240417,123200,64321250,4150,4150,4150,4150,0
|
|
20240417,123100,64321250,4150,4150,4150,4150,0
|
|
20240417,123000,64321250,4150,4150,4150,4150,0
|
|
20240417,122900,64321250,4150,4145,4150,4145,2
|
|
20240417,122800,64312955,4140,4150,4150,4140,1016
|
|
20240417,122700,60099290,4170,4145,4170,4145,51
|
|
20240417,122600,59887695,4145,4145,4145,4145,0
|
|
20240417,122500,59887695,4145,4140,4145,4140,306
|
|
20240417,122400,58620755,4140,4135,4140,4135,100
|
|
20240417,122300,58206945,4135,4135,4135,4135,1
|
|
20240417,122200,58202810,4135,4130,4135,4130,627
|
|
20240417,122100,55611705,4130,4130,4130,4130,0
|
|
20240417,122000,55611705,4130,4130,4130,4130,0
|
|
20240417,121900,55611705,4130,4130,4130,4130,0
|
|
20240417,121800,55611705,4130,4130,4130,4130,0
|
|
20240417,121700,55611705,4130,4125,4130,4125,41
|
|
20240417,121600,55442450,4130,4130,4130,4130,0
|
|
20240417,121500,55442450,4130,4130,4130,4130,0
|
|
20240417,121400,55442450,4130,4115,4130,4115,100
|
|
20240417,121300,55030530,4110,4110,4110,4110,0
|
|
20240417,121200,55030530,4110,4110,4110,4110,0
|
|
20240417,121100,55030530,4110,4110,4110,4110,0
|
|
20240417,121000,55030530,4110,4110,4110,4110,0
|
|
20240417,120900,55030530,4110,4110,4110,4110,0
|
|
20240417,120800,55030530,4110,4110,4110,4110,0
|
|
20240417,120700,55030530,4110,4110,4110,4110,0
|
|
20240417,120600,55030530,4110,4110,4110,4110,31
|
|
20240417,120500,54903120,4110,4110,4110,4110,0
|
|
20240417,120400,54903120,4110,4110,4110,4110,100
|
|
20240417,120300,54492120,4105,4105,4105,4105,3
|
|
20240417,120200,54479805,4105,4105,4105,4105,0
|
|
20240417,120100,54479805,4105,4105,4105,4105,0
|
|
20240417,120000,54479805,4105,4105,4105,4105,0
|
|
20240417,115900,54479805,4105,4105,4105,4105,0
|
|
20240417,115800,54479805,4105,4105,4105,4105,0
|
|
20240417,115700,54479805,4105,4105,4105,4105,0
|
|
20240417,115600,54479805,4105,4100,4105,4100,47
|
|
20240417,115500,54286895,4105,4105,4105,4105,0
|
|
20240417,115400,54286895,4105,4105,4105,4105,0
|
|
20240417,115300,54286895,4105,4100,4105,4100,10
|
|
20240417,115200,54245880,4100,4100,4100,4100,3
|
|
20240417,115100,54233580,4100,4100,4100,4100,0
|
|
20240417,115000,54233580,4100,4100,4100,4100,7
|
|
20240417,114900,54204880,4100,4100,4100,4100,0
|
|
20240417,114800,54204880,4100,4100,4100,4100,7
|
|
20240417,114700,54176180,4100,4100,4100,4100,0
|
|
20240417,114600,54176180,4100,4100,4100,4100,3
|
|
20240417,114500,54163880,4100,4100,4100,4100,0
|
|
20240417,114400,54163880,4100,4100,4100,4100,0
|
|
20240417,114300,54163880,4100,4100,4100,4100,0
|
|
20240417,114200,54163880,4100,4100,4100,4100,40
|
|
20240417,114100,53999880,4130,4105,4130,4105,114
|
|
20240417,114000,53531460,4100,4100,4100,4100,0
|
|
20240417,113900,53531460,4100,4100,4100,4100,3
|
|
20240417,113800,53519160,4100,4100,4100,4100,0
|
|
20240417,113700,53519160,4100,4100,4100,4100,27
|
|
20240417,113600,53408460,4100,4100,4100,4100,0
|
|
20240417,113500,53408460,4100,4100,4100,4100,0
|
|
20240417,113400,53408460,4100,4100,4100,4100,0
|
|
20240417,113300,53408460,4100,4100,4100,4100,0
|
|
20240417,113200,53408460,4100,4100,4100,4100,0
|
|
20240417,113100,53408460,4100,4100,4100,4100,0
|
|
20240417,113000,53408460,4100,4100,4100,4100,398
|
|
20240417,112900,51776660,4095,4095,4095,4095,8
|
|
20240417,112800,51743900,4100,4095,4100,4095,12
|
|
20240417,112700,51694725,4095,4095,4095,4095,5
|
|
20240417,112600,51674250,4095,4095,4095,4095,5
|
|
20240417,112500,51653775,4095,4095,4095,4095,8
|
|
20240417,112400,51621015,4095,4095,4095,4095,5
|
|
20240417,112300,51600540,4100,4095,4100,4095,6
|
|
20240417,112200,51575965,4095,4095,4095,4095,13
|
|
20240417,112100,51522730,4095,4095,4095,4095,5
|
|
20240417,112000,51502255,4095,4100,4100,4095,6
|
|
20240417,111900,51477680,4100,4100,4100,4100,0
|
|
20240417,111800,51477680,4100,4100,4100,4100,2
|
|
20240417,111700,51469480,4095,4095,4095,4095,0
|
|
20240417,111600,51469480,4095,4095,4095,4095,3
|
|
20240417,111500,51457195,4100,4100,4100,4100,10
|
|
20240417,111400,51416195,4100,4100,4100,4100,0
|
|
20240417,111300,51416195,4100,4095,4100,4095,6
|
|
20240417,111200,51391620,4095,4095,4095,4095,0
|
|
20240417,111100,51391620,4095,4095,4095,4095,5
|
|
20240417,111000,51371145,4095,4095,4095,4095,5
|
|
20240417,110900,51350670,4100,4100,4100,4100,0
|
|
20240417,110800,51350670,4100,4100,4100,4100,0
|
|
20240417,110700,51350670,4100,4100,4100,4100,0
|
|
20240417,110600,51350670,4100,4100,4100,4100,0
|
|
20240417,110500,51350670,4100,4095,4100,4095,35
|
|
20240417,110400,51207335,4135,4135,4135,4135,0
|
|
20240417,110300,51207335,4135,4135,4135,4135,0
|
|
20240417,110200,51207335,4135,4135,4135,4135,0
|
|
20240417,110100,51207335,4135,4085,4135,4085,57
|
|
20240417,110000,50973320,4085,4080,4085,4080,66
|
|
20240417,105900,50703735,4075,4070,4075,4070,113
|
|
20240417,105800,50243285,4070,4070,4070,4070,5
|
|
20240417,105700,50222935,4070,4070,4070,4070,4
|
|
20240417,105600,50206655,4070,4070,4070,4070,7
|
|
20240417,105500,50178165,4075,4075,4075,4075,0
|
|
20240417,105400,50178165,4075,4070,4075,4070,17
|
|
20240417,105300,50108930,4070,4070,4070,4070,10
|
|
20240417,105200,50068230,4070,4070,4070,4070,10
|
|
20240417,105100,50027530,4070,4070,4070,4070,12
|
|
20240417,105000,49978690,4070,4070,4070,4070,8
|
|
20240417,104900,49946130,4070,4070,4070,4070,6
|
|
20240417,104800,49921710,4070,4070,4070,4070,5
|
|
20240417,104700,49901360,4070,4070,4070,4070,9
|
|
20240417,104600,49864730,4070,4070,4070,4070,6
|
|
20240417,104500,49840310,4070,4070,4070,4070,3
|
|
20240417,104400,49828100,4070,4070,4070,4070,3
|
|
20240417,104300,49815890,4070,4070,4070,4070,6
|
|
20240417,104200,49791470,4070,4070,4070,4070,6
|
|
20240417,104100,49767050,4070,4070,4070,4070,3
|
|
20240417,104000,49754840,4070,4070,4070,4070,6
|
|
20240417,103900,49730420,4070,4070,4070,4070,6
|
|
20240417,103800,49706000,4070,4075,4075,4070,6
|
|
20240417,103700,49681565,4075,4075,4075,4075,5
|
|
20240417,103600,49661190,4075,4075,4075,4075,8
|
|
20240417,103500,49628590,4075,4075,4075,4075,13
|
|
20240417,103400,49575615,4075,4075,4075,4075,0
|
|
20240417,103300,49575615,4075,4075,4075,4075,5
|
|
20240417,103200,49555240,4075,4075,4075,4075,5
|
|
20240417,103100,49534865,4075,4075,4075,4075,0
|
|
20240417,103000,49534865,4075,4075,4075,4075,3
|
|
20240417,102900,49522640,4085,4085,4085,4085,0
|
|
20240417,102800,49522640,4085,4075,4085,4075,18
|
|
20240417,102700,49449215,4080,4080,4080,4080,1
|
|
20240417,102600,49445135,4075,4075,4075,4075,0
|
|
20240417,102500,49445135,4075,4070,4075,4070,22
|
|
20240417,102400,49355510,4070,4070,4070,4070,8
|
|
20240417,102300,49322950,4070,4070,4070,4070,0
|
|
20240417,102200,49322950,4070,4070,4070,4070,18
|
|
20240417,102100,49249690,4060,4060,4060,4060,0
|
|
20240417,102000,49249690,4060,4060,4060,4060,50
|
|
20240417,101900,49046690,4070,4065,4070,4065,21
|
|
20240417,101800,48961265,4065,4065,4065,4065,6
|
|
20240417,101700,48936875,4065,4065,4065,4065,6
|
|
20240417,101600,48912485,4065,4065,4075,4065,10
|
|
20240417,101500,48871825,4065,4065,4065,4065,6
|
|
20240417,101400,48847435,4065,4080,4080,4065,5692
|
|
20240417,101300,25702170,4080,4080,4080,4080,0
|
|
20240417,101200,25702170,4080,4080,4080,4080,3
|
|
20240417,101100,25689930,4080,4085,4085,4080,8
|
|
20240417,101000,25657280,4080,4080,4080,4080,5
|
|
20240417,100900,25636880,4080,4080,4080,4080,14
|
|
20240417,100800,25579760,4080,4080,4080,4080,11
|
|
20240417,100700,25534880,4080,4080,4080,4080,6
|
|
20240417,100600,25510400,4080,4080,4080,4080,6
|
|
20240417,100500,25485920,4085,4085,4085,4085,0
|
|
20240417,100400,25485920,4085,4080,4085,4080,275
|
|
20240417,100300,24363845,4075,4075,4075,4075,6
|
|
20240417,100200,24339395,4075,4075,4075,4075,8
|
|
20240417,100100,24306795,4085,4085,4085,4085,5
|
|
20240417,100000,24286370,4095,4095,4095,4095,5
|
|
20240417,095900,24265895,4115,4115,4115,4115,76
|
|
20240417,095800,23953155,4115,4115,4115,4115,0
|
|
20240417,095700,23953155,4115,4115,4115,4115,18
|
|
20240417,095600,23879085,4115,4115,4115,4115,164
|
|
20240417,095500,23204225,4115,4115,4115,4115,0
|
|
20240417,095400,23204225,4115,4115,4115,4115,3
|
|
20240417,095300,23191880,4115,4115,4115,4115,76
|
|
20240417,095200,22879140,4120,4125,4125,4120,298
|
|
20240417,095100,21649940,4135,4135,4135,4135,405
|
|
20240417,095000,19975265,4135,4135,4135,4135,2
|
|
20240417,094900,19966995,4135,4085,4135,4085,2234
|
|
20240417,094800,10806125,4075,4080,4085,4075,1108
|
|
20240417,094700,6282860,4080,4080,4080,4080,0
|
|
20240417,094600,6282860,4080,4080,4080,4080,4
|
|
20240417,094500,6266540,4075,4075,4075,4075,0
|
|
20240417,094400,6266540,4075,4075,4075,4075,1
|
|
20240417,094300,6262465,4070,4070,4070,4070,0
|
|
20240417,094200,6262465,4070,4070,4070,4070,0
|
|
20240417,094100,6262465,4070,4070,4070,4070,0
|
|
20240417,094000,6262465,4070,4070,4070,4070,3
|
|
20240417,093900,6250255,4065,4065,4065,4065,0
|
|
20240417,093800,6250255,4065,4065,4065,4065,3
|
|
20240417,093700,6238060,4075,4070,4075,4065,133
|
|
20240417,093600,5696515,4070,4070,4070,4070,0
|
|
20240417,093500,5696515,4070,4070,4070,4070,10
|
|
20240417,093400,5655815,4075,4075,4075,4075,1
|
|
20240417,093300,5651740,4075,4075,4075,4075,0
|
|
20240417,093200,5651740,4075,4075,4075,4075,0
|
|
20240417,093100,5651740,4075,4075,4075,4075,0
|
|
20240417,093000,5651740,4075,4075,4075,4075,130
|
|
20240417,092900,5121990,4075,4075,4075,4075,0
|
|
20240417,092800,5121990,4075,4075,4075,4075,0
|
|
20240417,092700,5121990,4075,4075,4075,4075,0
|
|
20240417,092600,5121990,4075,4075,4075,4075,1
|
|
20240417,092500,5117915,4075,4075,4075,4075,1
|
|
20240417,092400,5113840,4080,4080,4080,4080,0
|
|
20240417,092300,5113840,4080,4080,4080,4080,0
|
|
20240417,092200,5113840,4080,4080,4080,4080,0
|
|
20240417,092100,5113840,4080,4080,4080,4080,2
|
|
20240417,092000,5105680,4080,4080,4080,4080,0
|
|
20240417,091900,5105680,4080,4080,4080,4080,245
|
|
20240417,091800,4106080,4085,4085,4085,4085,0
|
|
20240417,091700,4106080,4085,4085,4085,4085,7
|
|
20240417,091600,4077485,4065,4065,4065,4065,100
|
|
20240417,091500,3670985,4065,4065,4065,4065,0
|
|
20240417,091400,3670985,4065,4085,4085,4065,297
|
|
20240417,091300,2463600,4090,4090,4090,4090,0
|
|
20240417,091200,2463600,4090,4090,4090,4090,0
|
|
20240417,091100,2463600,4090,4090,4090,4090,3
|
|
20240417,091000,2451330,4060,4060,4060,4060,0
|
|
20240417,090900,2451330,4060,4060,4060,4060,7
|
|
20240417,090800,2422910,4060,4060,4060,4060,0
|
|
20240417,090700,2422910,4060,4060,4060,4060,0
|
|
20240417,090600,2422910,4060,4060,4060,4060,0
|
|
20240417,090500,2422910,4060,4065,4065,4060,236
|
|
20240417,090400,1464440,4060,4060,4060,4060,3
|
|
20240417,090300,1452260,4060,4060,4060,4060,0
|
|
20240417,090200,1452260,4060,4060,4060,4060,114
|
|
20240417,090100,989420,4055,4055,4055,4055,46
|
|
20240417,090000,802890,4055,4055,4055,4055,198
|