595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,185200,379937490,9090,9090,9090,9090,1788
|
|
20240417,185100,379937490,9090,9090,9090,9090,0
|
|
20240417,185000,379937490,9090,9090,9090,9090,0
|
|
20240417,184900,379937490,9090,9090,9090,9090,0
|
|
20240417,184800,379937490,9090,9090,9090,9090,0
|
|
20240417,184700,379937490,9090,9090,9090,9090,0
|
|
20240417,184600,379937490,9090,9090,9090,9090,0
|
|
20240417,184500,379937490,9090,9090,9090,9090,0
|
|
20240417,184400,379937490,9090,9090,9090,9090,0
|
|
20240417,184300,379937490,9090,9090,9090,9090,0
|
|
20240417,184200,379937490,9090,9090,9090,9090,0
|
|
20240417,184100,379937490,9090,9090,9090,9090,0
|
|
20240417,184000,379937490,9090,9090,9090,9090,0
|
|
20240417,183900,379937490,9090,9090,9090,9090,0
|
|
20240417,183800,379937490,9090,9090,9090,9090,0
|
|
20240417,183700,379937490,9090,9090,9090,9090,0
|
|
20240417,183600,379937490,9090,9090,9090,9090,0
|
|
20240417,183500,379937490,9090,9090,9090,9090,0
|
|
20240417,183400,379937490,9090,9090,9090,9090,0
|
|
20240417,183300,379937490,9090,9090,9090,9090,0
|
|
20240417,183200,379937490,9090,9090,9090,9090,0
|
|
20240417,183100,379937490,9090,9090,9090,9090,0
|
|
20240417,183000,379937490,9090,9090,9090,9090,0
|
|
20240417,182900,379937490,9090,9090,9090,9090,0
|
|
20240417,182800,379937490,9090,9090,9090,9090,0
|
|
20240417,182700,379937490,9090,9090,9090,9090,0
|
|
20240417,182600,379937490,9090,9090,9090,9090,0
|
|
20240417,182500,379937490,9090,9090,9090,9090,0
|
|
20240417,182400,379937490,9090,9090,9090,9090,0
|
|
20240417,182300,379937490,9090,9090,9090,9090,0
|
|
20240417,182200,379937490,9090,9090,9090,9090,1788
|
|
20240417,182100,379937490,9090,9090,9090,9090,0
|
|
20240417,182000,379937490,9090,9090,9090,9090,0
|
|
20240417,181900,379937490,9090,9090,9090,9090,0
|
|
20240417,181800,379937490,9090,9090,9090,9090,0
|
|
20240417,181700,379937490,9090,9090,9090,9090,0
|
|
20240417,181600,379937490,9090,9090,9090,9090,0
|
|
20240417,181500,379937490,9090,9090,9090,9090,0
|
|
20240417,181400,379937490,9090,9090,9090,9090,0
|
|
20240417,181300,379937490,9090,9090,9090,9090,0
|
|
20240417,181200,379937490,9090,9090,9090,9090,0
|
|
20240417,181100,379937490,9090,9090,9090,9090,0
|
|
20240417,181000,379937490,9090,9090,9090,9090,0
|
|
20240417,180900,379937490,9090,9090,9090,9090,0
|
|
20240417,180800,379937490,9090,9090,9090,9090,0
|
|
20240417,180700,379937490,9090,9090,9090,9090,0
|
|
20240417,180600,379937490,9090,9090,9090,9090,0
|
|
20240417,180500,379937490,9090,9090,9090,9090,0
|
|
20240417,180400,379937490,9090,9090,9090,9090,0
|
|
20240417,180300,379937490,9090,9090,9090,9090,0
|
|
20240417,180200,379937490,9090,9090,9090,9090,0
|
|
20240417,180100,379937490,9090,9090,9090,9090,0
|
|
20240417,180000,379937490,9090,9090,9090,9090,0
|
|
20240417,175900,379937490,9090,9090,9090,9090,0
|
|
20240417,175800,379937490,9090,9090,9090,9090,0
|
|
20240417,175700,379937490,9090,9090,9090,9090,0
|
|
20240417,175600,379937490,9090,9090,9090,9090,0
|
|
20240417,175500,379937490,9090,9090,9090,9090,0
|
|
20240417,175400,379937490,9090,9090,9090,9090,0
|
|
20240417,175300,379937490,9090,9090,9090,9090,0
|
|
20240417,175200,379937490,9090,9090,9090,9090,1788
|
|
20240417,175100,379937490,9090,9090,9090,9090,0
|
|
20240417,175000,379937490,9090,9090,9090,9090,0
|
|
20240417,174900,379937490,9090,9090,9090,9090,0
|
|
20240417,174800,379937490,9090,9090,9090,9090,0
|
|
20240417,174700,379937490,9090,9090,9090,9090,0
|
|
20240417,174600,379937490,9090,9090,9090,9090,0
|
|
20240417,174500,379937490,9090,9090,9090,9090,0
|
|
20240417,174400,379937490,9090,9090,9090,9090,0
|
|
20240417,174300,379937490,9090,9090,9090,9090,0
|
|
20240417,174200,379937490,9090,9090,9090,9090,0
|
|
20240417,174100,379937490,9090,9090,9090,9090,0
|
|
20240417,174000,379937490,9090,9090,9090,9090,0
|
|
20240417,173900,379937490,9090,9090,9090,9090,0
|
|
20240417,173800,379937490,9090,9090,9090,9090,0
|
|
20240417,173700,379937490,9090,9090,9090,9090,0
|
|
20240417,173600,379937490,9090,9090,9090,9090,0
|
|
20240417,173500,379937490,9090,9090,9090,9090,0
|
|
20240417,173400,379937490,9090,9090,9090,9090,0
|
|
20240417,173300,379937490,9090,9090,9090,9090,0
|
|
20240417,173200,379937490,9090,9090,9090,9090,0
|
|
20240417,173100,379937490,9090,9090,9090,9090,0
|
|
20240417,173000,379937490,9090,9090,9090,9090,0
|
|
20240417,172900,379937490,9090,9090,9090,9090,0
|
|
20240417,172800,379937490,9090,9090,9090,9090,0
|
|
20240417,172700,379937490,9090,9090,9090,9090,0
|
|
20240417,172600,379937490,9090,9090,9090,9090,0
|
|
20240417,172500,379937490,9090,9090,9090,9090,0
|
|
20240417,172400,379937490,9090,9090,9090,9090,0
|
|
20240417,172300,379937490,9090,9090,9090,9090,0
|
|
20240417,172200,379937490,9090,9090,9090,9090,1788
|
|
20240417,172100,379937490,9090,9090,9090,9090,0
|
|
20240417,172000,379937490,9090,9090,9090,9090,0
|
|
20240417,171900,379937490,9090,9090,9090,9090,0
|
|
20240417,171800,379937490,9090,9090,9090,9090,0
|
|
20240417,171700,379937490,9090,9090,9090,9090,0
|
|
20240417,171600,379937490,9090,9090,9090,9090,0
|
|
20240417,171500,379937490,9090,9090,9090,9090,0
|
|
20240417,171400,379937490,9090,9090,9090,9090,0
|
|
20240417,171300,379937490,9090,9090,9090,9090,0
|
|
20240417,171200,379937490,9090,9090,9090,9090,0
|
|
20240417,171100,379937490,9090,9090,9090,9090,0
|
|
20240417,171000,379937490,9090,9090,9090,9090,0
|
|
20240417,170900,379937490,9090,9090,9090,9090,0
|
|
20240417,170800,379937490,9090,9090,9090,9090,0
|
|
20240417,170700,379937490,9090,9090,9090,9090,0
|
|
20240417,170600,379937490,9090,9090,9090,9090,0
|
|
20240417,170500,379937490,9090,9090,9090,9090,0
|
|
20240417,170400,379937490,9090,9090,9090,9090,0
|
|
20240417,170300,379937490,9090,9090,9090,9090,0
|
|
20240417,170200,379937490,9090,9090,9090,9090,0
|
|
20240417,170100,379937490,9090,9090,9090,9090,0
|
|
20240417,170000,379937490,9090,9090,9090,9090,0
|
|
20240417,165900,379937490,9090,9090,9090,9090,0
|
|
20240417,165800,379937490,9090,9090,9090,9090,0
|
|
20240417,165700,379937490,9090,9090,9090,9090,0
|
|
20240417,165600,379937490,9090,9090,9090,9090,0
|
|
20240417,165500,379937490,9090,9090,9090,9090,0
|
|
20240417,165400,379937490,9090,9090,9090,9090,0
|
|
20240417,165300,379937490,9090,9090,9090,9090,0
|
|
20240417,165200,379937490,9090,9090,9090,9090,1788
|
|
20240417,165100,379937490,9090,9090,9090,9090,0
|
|
20240417,165000,379937490,9090,9090,9090,9090,0
|
|
20240417,164900,379937490,9090,9090,9090,9090,0
|
|
20240417,164800,379937490,9090,9090,9090,9090,0
|
|
20240417,164700,379937490,9090,9090,9090,9090,0
|
|
20240417,164600,379937490,9090,9090,9090,9090,0
|
|
20240417,164500,379937490,9090,9090,9090,9090,0
|
|
20240417,164400,379937490,9090,9090,9090,9090,0
|
|
20240417,164300,379937490,9090,9090,9090,9090,0
|
|
20240417,164200,379937490,9090,9090,9090,9090,0
|
|
20240417,164100,379937490,9090,9090,9090,9090,0
|
|
20240417,164000,379937490,9090,9090,9090,9090,0
|
|
20240417,163900,379937490,9090,9090,9090,9090,0
|
|
20240417,163800,379937490,9090,9090,9090,9090,0
|
|
20240417,163700,379937490,9090,9090,9090,9090,0
|
|
20240417,163600,379937490,9090,9090,9090,9090,0
|
|
20240417,163500,379937490,9090,9090,9090,9090,0
|
|
20240417,163400,379937490,9090,9090,9090,9090,0
|
|
20240417,163300,379937490,9090,9090,9090,9090,0
|
|
20240417,163200,379937490,9090,9090,9090,9090,0
|
|
20240417,163100,379937490,9090,9090,9090,9090,0
|
|
20240417,163000,379937490,9090,9090,9090,9090,0
|
|
20240417,162900,379937490,9090,9090,9090,9090,0
|
|
20240417,162800,379937490,9090,9090,9090,9090,0
|
|
20240417,162700,379937490,9090,9090,9090,9090,0
|
|
20240417,162600,379937490,9090,9090,9090,9090,0
|
|
20240417,162500,379937490,9090,9090,9090,9090,0
|
|
20240417,162400,379937490,9090,9090,9090,9090,0
|
|
20240417,162300,379937490,9090,9090,9090,9090,0
|
|
20240417,162200,379937490,9090,9090,9090,9090,1788
|
|
20240417,162100,379937490,9090,9090,9090,9090,0
|
|
20240417,162000,379937490,9090,9090,9090,9090,0
|
|
20240417,161900,379937490,9090,9090,9090,9090,0
|
|
20240417,161800,379937490,9090,9090,9090,9090,0
|
|
20240417,161700,379937490,9090,9090,9090,9090,0
|
|
20240417,161600,379937490,9090,9090,9090,9090,0
|
|
20240417,161500,379937490,9090,9090,9090,9090,0
|
|
20240417,161400,379937490,9090,9090,9090,9090,0
|
|
20240417,161300,379937490,9090,9090,9090,9090,0
|
|
20240417,161200,379937490,9090,9090,9090,9090,0
|
|
20240417,161100,379937490,9090,9090,9090,9090,0
|
|
20240417,161000,379937490,9090,9090,9090,9090,0
|
|
20240417,160900,379937490,9090,9090,9090,9090,0
|
|
20240417,160800,379937490,9090,9090,9090,9090,0
|
|
20240417,160700,379937490,9090,9090,9090,9090,0
|
|
20240417,160600,379937490,9090,9090,9090,9090,0
|
|
20240417,160500,379937490,9090,9090,9090,9090,0
|
|
20240417,160400,379937490,9090,9090,9090,9090,0
|
|
20240417,160300,379937490,9090,9090,9090,9090,0
|
|
20240417,160200,379937490,9090,9090,9090,9090,0
|
|
20240417,160100,379937490,9090,9090,9090,9090,0
|
|
20240417,160000,379937490,9090,9090,9090,9090,0
|
|
20240417,155900,379937490,9090,9090,9090,9090,0
|
|
20240417,155800,379937490,9090,9090,9090,9090,0
|
|
20240417,155700,379937490,9090,9090,9090,9090,0
|
|
20240417,155600,379937490,9090,9090,9090,9090,0
|
|
20240417,155500,379937490,9090,9090,9090,9090,0
|
|
20240417,155400,379937490,9090,9090,9090,9090,0
|
|
20240417,155300,379937490,9090,9090,9090,9090,0
|
|
20240417,155200,379937490,9090,9090,9090,9090,1788
|
|
20240417,155100,379937490,9090,9090,9090,9090,0
|
|
20240417,155000,379937490,9090,9090,9090,9090,0
|
|
20240417,154900,379937490,9090,9090,9090,9090,0
|
|
20240417,154800,379937490,9090,9090,9090,9090,0
|
|
20240417,154700,379937490,9090,9090,9090,9090,0
|
|
20240417,154600,379937490,9090,9090,9090,9090,0
|
|
20240417,154500,379937490,9090,9090,9090,9090,0
|
|
20240417,154400,379937490,9090,9090,9090,9090,0
|
|
20240417,154300,379937490,9090,9090,9090,9090,0
|
|
20240417,154200,379937490,9090,9090,9090,9090,0
|
|
20240417,154100,379937490,9090,9090,9090,9090,0
|
|
20240417,154000,379937490,9090,9090,9090,9090,0
|
|
20240417,153900,379937490,9090,9090,9090,9090,0
|
|
20240417,153800,379937490,9090,9090,9090,9090,0
|
|
20240417,153700,379937490,9090,9090,9090,9090,0
|
|
20240417,153600,379937490,9090,9090,9090,9090,0
|
|
20240417,153500,379937490,9090,9090,9090,9090,0
|
|
20240417,153400,379937490,9090,9090,9090,9090,0
|
|
20240417,153300,379937490,9090,9090,9090,9090,0
|
|
20240417,153200,379937490,9090,9090,9090,9090,0
|
|
20240417,153100,379937490,9090,9090,9090,9090,0
|
|
20240417,153000,379937490,9090,9090,9090,9090,1788
|
|
20240417,152900,363684570,9120,9120,9120,9120,0
|
|
20240417,152800,363684570,9120,9120,9120,9120,0
|
|
20240417,152700,363684570,9120,9120,9120,9120,0
|
|
20240417,152600,363684570,9120,9120,9120,9120,0
|
|
20240417,152500,363684570,9120,9120,9120,9120,0
|
|
20240417,152400,363684570,9120,9120,9120,9120,0
|
|
20240417,152300,363684570,9120,9120,9120,9120,0
|
|
20240417,152200,363684570,9120,9120,9120,9120,0
|
|
20240417,152100,363684570,9120,9120,9120,9120,0
|
|
20240417,152000,363684570,9120,9120,9120,9120,0
|
|
20240417,151900,363684570,9120,9120,9140,9100,1530
|
|
20240417,151800,349742290,9110,9110,9110,9110,13
|
|
20240417,151700,349623860,9110,9120,9120,9110,102
|
|
20240417,151600,348693640,9120,9110,9120,9110,124
|
|
20240417,151500,347563950,9100,9100,9100,9100,0
|
|
20240417,151400,347563950,9100,9100,9100,9100,450
|
|
20240417,151300,343468950,9100,9100,9100,9100,0
|
|
20240417,151200,343468950,9100,9110,9110,9100,939
|
|
20240417,151100,334917070,9120,9120,9120,9120,2
|
|
20240417,151000,334898830,9110,9120,9120,9110,1271
|
|
20240417,150900,323318600,9120,9140,9140,9120,987
|
|
20240417,150800,314313060,9140,9140,9140,9140,44
|
|
20240417,150700,313910900,9170,9170,9170,9170,2
|
|
20240417,150600,313892560,9130,9130,9130,9130,0
|
|
20240417,150500,313892560,9130,9150,9170,9130,176
|
|
20240417,150400,312285110,9150,9170,9170,9140,415
|
|
20240417,150300,308491710,9140,9140,9140,9140,0
|
|
20240417,150200,308491710,9140,9140,9140,9140,6
|
|
20240417,150100,308436870,9170,9170,9170,9170,5
|
|
20240417,150000,308391020,9170,9170,9170,9170,2
|
|
20240417,145900,308372680,9150,9150,9150,9150,0
|
|
20240417,145800,308372680,9150,9150,9150,9150,0
|
|
20240417,145700,308372680,9150,9160,9170,9150,3
|
|
20240417,145600,308345200,9170,9160,9170,9150,3
|
|
20240417,145500,308317720,9170,9150,9170,9150,13
|
|
20240417,145400,308198620,9150,9150,9170,9150,10
|
|
20240417,145300,308107020,9170,9170,9170,9170,0
|
|
20240417,145200,308107020,9170,9170,9170,9170,1
|
|
20240417,145100,308097850,9130,9150,9150,9130,171
|
|
20240417,145000,306535390,9150,9160,9160,9150,535
|
|
20240417,144900,301639440,9160,9160,9160,9160,171
|
|
20240417,144800,300073080,9160,9160,9160,9160,0
|
|
20240417,144700,300073080,9160,9160,9160,9160,2081
|
|
20240417,144600,281011120,9170,9170,9170,9170,0
|
|
20240417,144500,281011120,9170,9170,9170,9170,20
|
|
20240417,144400,280827720,9170,9170,9170,9170,0
|
|
20240417,144300,280827720,9170,9170,9170,9170,630
|
|
20240417,144200,275050620,9160,9160,9160,9160,0
|
|
20240417,144100,275050620,9160,9160,9160,9160,0
|
|
20240417,144000,275050620,9160,9160,9160,9160,0
|
|
20240417,143900,275050620,9160,9160,9160,9160,178
|
|
20240417,143800,273420140,9160,9160,9160,9160,110
|
|
20240417,143700,272412540,9150,9150,9150,9150,0
|
|
20240417,143600,272412540,9150,9160,9160,9150,436
|
|
20240417,143500,268420020,9160,9160,9160,9160,0
|
|
20240417,143400,268420020,9160,9170,9170,9160,21
|
|
20240417,143300,268227580,9200,9200,9200,9200,0
|
|
20240417,143200,268227580,9200,9200,9200,9200,0
|
|
20240417,143100,268227580,9200,9200,9200,9200,0
|
|
20240417,143000,268227580,9200,9200,9200,9200,0
|
|
20240417,142900,268227580,9200,9200,9200,9200,0
|
|
20240417,142800,268227580,9200,9200,9200,9200,0
|
|
20240417,142700,268227580,9200,9200,9200,9200,0
|
|
20240417,142600,268227580,9200,9200,9200,9200,0
|
|
20240417,142500,268227580,9200,9200,9200,9200,0
|
|
20240417,142400,268227580,9200,9200,9200,9200,0
|
|
20240417,142300,268227580,9200,9200,9200,9200,0
|
|
20240417,142200,268227580,9200,9200,9200,9200,0
|
|
20240417,142100,268227580,9200,9200,9200,9200,0
|
|
20240417,142000,268227580,9200,9200,9200,9200,0
|
|
20240417,141900,268227580,9200,9200,9200,9200,0
|
|
20240417,141800,268227580,9200,9170,9200,9170,21
|
|
20240417,141700,268034980,9170,9180,9180,9170,21
|
|
20240417,141600,267842390,9180,9180,9180,9180,0
|
|
20240417,141500,267842390,9180,9180,9180,9180,227
|
|
20240417,141400,265758530,9200,9200,9200,9200,0
|
|
20240417,141300,265758530,9200,9200,9200,9200,0
|
|
20240417,141200,265758530,9200,9200,9200,9200,1
|
|
20240417,141100,265749330,9200,9200,9200,9200,0
|
|
20240417,141000,265749330,9200,9200,9200,9200,0
|
|
20240417,140900,265749330,9200,9200,9200,9200,10
|
|
20240417,140800,265657330,9200,9200,9200,9200,1
|
|
20240417,140700,265648130,9200,9200,9200,9200,0
|
|
20240417,140600,265648130,9200,9200,9200,9200,21
|
|
20240417,140500,265454930,9200,9200,9200,9200,0
|
|
20240417,140400,265454930,9200,9200,9200,9200,0
|
|
20240417,140300,265454930,9200,9200,9200,9200,0
|
|
20240417,140200,265454930,9200,9200,9200,9200,0
|
|
20240417,140100,265454930,9200,9200,9200,9200,1
|
|
20240417,140000,265445730,9180,9200,9200,9180,64
|
|
20240417,135900,264857310,9200,9200,9200,9200,1
|
|
20240417,135800,264848110,9200,9200,9200,9200,0
|
|
20240417,135700,264848110,9200,9200,9200,9200,4
|
|
20240417,135600,264811310,9200,9200,9200,9200,0
|
|
20240417,135500,264811310,9200,9200,9200,9200,0
|
|
20240417,135400,264811310,9200,9200,9200,9200,0
|
|
20240417,135300,264811310,9200,9200,9200,9200,0
|
|
20240417,135200,264811310,9200,9200,9200,9200,0
|
|
20240417,135100,264811310,9200,9200,9200,9200,2
|
|
20240417,135000,264792910,9200,9200,9200,9200,0
|
|
20240417,134900,264792910,9200,9200,9200,9200,0
|
|
20240417,134800,264792910,9200,9200,9200,9200,0
|
|
20240417,134700,264792910,9200,9200,9200,9200,0
|
|
20240417,134600,264792910,9200,9200,9200,9200,516
|
|
20240417,134500,260045710,9200,9200,9200,9200,0
|
|
20240417,134400,260045710,9200,9200,9200,9200,1
|
|
20240417,134300,260036510,9190,9190,9190,9190,48
|
|
20240417,134200,259595390,9200,9200,9200,9200,0
|
|
20240417,134100,259595390,9200,9200,9200,9200,0
|
|
20240417,134000,259595390,9200,9200,9200,9200,0
|
|
20240417,133900,259595390,9200,9200,9200,9200,0
|
|
20240417,133800,259595390,9200,9200,9200,9200,2
|
|
20240417,133700,259576990,9200,9200,9200,9200,0
|
|
20240417,133600,259576990,9200,9200,9200,9200,0
|
|
20240417,133500,259576990,9200,9200,9200,9200,2
|
|
20240417,133400,259558590,9200,9200,9200,9200,0
|
|
20240417,133300,259558590,9200,9200,9200,9200,0
|
|
20240417,133200,259558590,9200,9200,9200,9200,150
|
|
20240417,133100,258178590,9200,9200,9200,9200,0
|
|
20240417,133000,258178590,9200,9200,9200,9200,1
|
|
20240417,132900,258169390,9180,9180,9180,9180,0
|
|
20240417,132800,258169390,9180,9180,9180,9180,0
|
|
20240417,132700,258169390,9180,9180,9180,9180,0
|
|
20240417,132600,258169390,9180,9180,9180,9180,25
|
|
20240417,132500,257939890,9200,9200,9200,9200,0
|
|
20240417,132400,257939890,9200,9200,9200,9200,0
|
|
20240417,132300,257939890,9200,9180,9200,9180,163
|
|
20240417,132200,256443530,9180,9190,9190,9180,161
|
|
20240417,132100,254964240,9200,9200,9200,9200,0
|
|
20240417,132000,254964240,9200,9200,9200,9200,0
|
|
20240417,131900,254964240,9200,9200,9200,9200,11
|
|
20240417,131800,254863040,9190,9190,9190,9190,32
|
|
20240417,131700,254568960,9200,9200,9200,9200,5
|
|
20240417,131600,254522960,9200,9200,9200,9200,14
|
|
20240417,131500,254394160,9200,9200,9200,9200,0
|
|
20240417,131400,254394160,9200,9200,9200,9200,0
|
|
20240417,131300,254394160,9200,9200,9200,9200,0
|
|
20240417,131200,254394160,9200,9200,9200,9200,0
|
|
20240417,131100,254394160,9200,9200,9200,9200,1
|
|
20240417,131000,254384960,9190,9190,9190,9190,162
|
|
20240417,130900,252896180,9200,9230,9230,9200,242
|
|
20240417,130800,250669650,9220,9220,9220,9220,1000
|
|
20240417,130700,241449650,9220,9220,9220,9220,0
|
|
20240417,130600,241449650,9220,9220,9220,9220,0
|
|
20240417,130500,241449650,9220,9220,9220,9220,0
|
|
20240417,130400,241449650,9220,9220,9220,9220,101
|
|
20240417,130300,240518430,9220,9220,9220,9220,1
|
|
20240417,130200,240509210,9220,9220,9220,9220,2
|
|
20240417,130100,240490770,9220,9220,9220,9220,89
|
|
20240417,130000,239670190,9200,9200,9200,9200,69
|
|
20240417,125900,239035390,9200,9200,9200,9200,2
|
|
20240417,125800,239016990,9200,9200,9200,9200,0
|
|
20240417,125700,239016990,9200,9200,9200,9200,0
|
|
20240417,125600,239016990,9200,9200,9200,9200,3
|
|
20240417,125500,238989390,9200,9200,9200,9200,1
|
|
20240417,125400,238980190,9180,9180,9180,9180,952
|
|
20240417,125300,230240830,9180,9180,9180,9180,8
|
|
20240417,125200,230167390,9160,9160,9160,9160,21
|
|
20240417,125100,229975030,9160,9160,9160,9160,1
|
|
20240417,125000,229965870,9180,9180,9180,9180,0
|
|
20240417,124900,229965870,9180,9180,9180,9180,0
|
|
20240417,124800,229965870,9180,9180,9180,9180,1
|
|
20240417,124700,229956690,9180,9180,9180,9180,0
|
|
20240417,124600,229956690,9180,9180,9180,9180,1
|
|
20240417,124500,229947510,9170,9170,9170,9170,5
|
|
20240417,124400,229901660,9170,9170,9170,9170,10
|
|
20240417,124300,229809960,9170,9170,9170,9170,131
|
|
20240417,124200,228608690,9170,9170,9170,9170,0
|
|
20240417,124100,228608690,9170,9170,9170,9170,0
|
|
20240417,124000,228608690,9170,9170,9170,9170,0
|
|
20240417,123900,228608690,9170,9170,9170,9170,0
|
|
20240417,123800,228608690,9170,9170,9170,9170,0
|
|
20240417,123700,228608690,9170,9170,9170,9170,0
|
|
20240417,123600,228608690,9170,9170,9170,9170,1
|
|
20240417,123500,228599520,9160,9160,9160,9160,21
|
|
20240417,123400,228407160,9170,9170,9170,9170,0
|
|
20240417,123300,228407160,9170,9170,9170,9170,0
|
|
20240417,123200,228407160,9170,9170,9170,9170,1
|
|
20240417,123100,228397990,9170,9170,9170,9170,0
|
|
20240417,123000,228397990,9170,9160,9170,9160,435
|
|
20240417,122900,224413290,9170,9170,9170,9170,0
|
|
20240417,122800,224413290,9170,9170,9170,9170,0
|
|
20240417,122700,224413290,9170,9170,9170,9170,0
|
|
20240417,122600,224413290,9170,9170,9170,9170,20
|
|
20240417,122500,224229890,9170,9170,9170,9170,0
|
|
20240417,122400,224229890,9170,9170,9170,9170,0
|
|
20240417,122300,224229890,9170,9170,9170,9170,0
|
|
20240417,122200,224229890,9170,9170,9170,9170,9
|
|
20240417,122100,224147360,9140,9140,9140,9140,0
|
|
20240417,122000,224147360,9140,9140,9140,9140,0
|
|
20240417,121900,224147360,9140,9140,9140,9140,0
|
|
20240417,121800,224147360,9140,9140,9140,9140,21
|
|
20240417,121700,223955420,9140,9160,9160,9140,250
|
|
20240417,121600,221669150,9170,9170,9170,9170,0
|
|
20240417,121500,221669150,9170,9170,9170,9170,0
|
|
20240417,121400,221669150,9170,9170,9170,9170,0
|
|
20240417,121300,221669150,9170,9170,9170,9170,0
|
|
20240417,121200,221669150,9170,9170,9170,9170,0
|
|
20240417,121100,221669150,9170,9170,9170,9170,0
|
|
20240417,121000,221669150,9170,9170,9170,9170,5
|
|
20240417,120900,221623300,9170,9170,9170,9170,0
|
|
20240417,120800,221623300,9170,9170,9170,9170,2
|
|
20240417,120700,221604960,9170,9170,9170,9170,2
|
|
20240417,120600,221586620,9170,9170,9170,9170,0
|
|
20240417,120500,221586620,9170,9170,9170,9170,0
|
|
20240417,120400,221586620,9170,9170,9170,9170,0
|
|
20240417,120300,221586620,9170,9170,9170,9170,0
|
|
20240417,120200,221586620,9170,9170,9170,9170,21
|
|
20240417,120100,221394050,9150,9160,9160,9150,21
|
|
20240417,120000,221201880,9170,9170,9170,9170,0
|
|
20240417,115900,221201880,9170,9170,9170,9170,0
|
|
20240417,115800,221201880,9170,9170,9170,9170,0
|
|
20240417,115700,221201880,9170,9170,9170,9170,0
|
|
20240417,115600,221201880,9170,9170,9170,9170,0
|
|
20240417,115500,221201880,9170,9170,9170,9170,0
|
|
20240417,115400,221201880,9170,9170,9170,9170,0
|
|
20240417,115300,221201880,9170,9170,9170,9170,0
|
|
20240417,115200,221201880,9170,9170,9170,9170,0
|
|
20240417,115100,221201880,9170,9170,9170,9170,0
|
|
20240417,115000,221201880,9170,9170,9170,9170,1
|
|
20240417,114900,221192710,9160,9160,9160,9160,0
|
|
20240417,114800,221192710,9160,9160,9160,9160,29
|
|
20240417,114700,220927070,9160,9160,9160,9160,0
|
|
20240417,114600,220927070,9160,9160,9160,9160,0
|
|
20240417,114500,220927070,9160,9160,9160,9160,0
|
|
20240417,114400,220927070,9160,9160,9160,9160,21
|
|
20240417,114300,220734710,9170,9170,9170,9170,50
|
|
20240417,114200,220276210,9170,9170,9170,9170,20
|
|
20240417,114100,220092810,9170,9170,9170,9170,0
|
|
20240417,114000,220092810,9170,9170,9170,9170,5
|
|
20240417,113900,220046960,9160,9160,9160,9160,0
|
|
20240417,113800,220046960,9160,9160,9160,9160,0
|
|
20240417,113700,220046960,9160,9160,9160,9160,0
|
|
20240417,113600,220046960,9160,9160,9160,9160,981
|
|
20240417,113500,211061000,9160,9160,9160,9160,0
|
|
20240417,113400,211061000,9160,9160,9160,9160,0
|
|
20240417,113300,211061000,9160,9160,9160,9160,5
|
|
20240417,113200,211015200,9120,9120,9120,9120,0
|
|
20240417,113100,211015200,9120,9120,9120,9120,0
|
|
20240417,113000,211015200,9120,9120,9120,9120,136
|
|
20240417,112900,209774880,9120,9120,9120,9120,0
|
|
20240417,112800,209774880,9120,9130,9130,9120,588
|
|
20240417,112700,204412220,9120,9120,9120,9120,21
|
|
20240417,112600,204220700,9140,9140,9140,9140,0
|
|
20240417,112500,204220700,9140,9130,9140,9120,616
|
|
20240417,112400,198596110,9140,9140,9140,9140,738
|
|
20240417,112300,191850790,9170,9170,9170,9150,848
|
|
20240417,112200,184091550,9160,9160,9160,9160,0
|
|
20240417,112100,184091550,9160,9160,9160,9160,0
|
|
20240417,112000,184091550,9160,9160,9160,9160,0
|
|
20240417,111900,184091550,9160,9160,9160,9160,106
|
|
20240417,111800,183120590,9180,9220,9220,9180,110
|
|
20240417,111700,182110750,9180,9180,9180,9180,109
|
|
20240417,111600,181110130,9220,9200,9220,9200,1001
|
|
20240417,111500,171900910,9160,9160,9160,9160,0
|
|
20240417,111400,171900910,9160,9160,9160,9160,0
|
|
20240417,111300,171900910,9160,9160,9160,9160,0
|
|
20240417,111200,171900910,9160,9180,9200,9160,316
|
|
20240417,111100,169002230,9180,9180,9180,9180,2
|
|
20240417,111000,168983870,9150,9150,9150,9150,21
|
|
20240417,110900,168791720,9160,9160,9160,9160,269
|
|
20240417,110800,166327680,9160,9160,9160,9160,0
|
|
20240417,110700,166327680,9160,9160,9160,9160,0
|
|
20240417,110600,166327680,9160,9160,9160,9160,0
|
|
20240417,110500,166327680,9160,9160,9160,9160,0
|
|
20240417,110400,166327680,9160,9160,9160,9160,0
|
|
20240417,110300,166327680,9160,9160,9160,9160,0
|
|
20240417,110200,166327680,9160,9160,9160,9160,0
|
|
20240417,110100,166327680,9160,9170,9170,9160,101
|
|
20240417,110000,165402380,9160,9160,9160,9160,0
|
|
20240417,105900,165402380,9160,9160,9160,9160,0
|
|
20240417,105800,165402380,9160,9160,9160,9160,0
|
|
20240417,105700,165402380,9160,9160,9160,9160,0
|
|
20240417,105600,165402380,9160,9160,9160,9160,0
|
|
20240417,105500,165402380,9160,9160,9160,9160,0
|
|
20240417,105400,165402380,9160,9160,9160,9160,0
|
|
20240417,105300,165402380,9160,9160,9160,9160,1046
|
|
20240417,105200,155821020,9170,9170,9170,9170,10
|
|
20240417,105100,155729320,9180,9180,9180,9180,0
|
|
20240417,105000,155729320,9180,9180,9180,9180,0
|
|
20240417,104900,155729320,9180,9180,9180,9180,50
|
|
20240417,104800,155270320,9180,9180,9180,9180,0
|
|
20240417,104700,155270320,9180,9180,9180,9180,10
|
|
20240417,104600,155178520,9170,9170,9170,9170,393
|
|
20240417,104500,151574710,9180,9180,9180,9180,1
|
|
20240417,104400,151565530,9180,9180,9180,9180,0
|
|
20240417,104300,151565530,9180,9200,9200,9180,88
|
|
20240417,104200,150757670,9200,9200,9200,9200,0
|
|
20240417,104100,150757670,9200,9200,9200,9200,0
|
|
20240417,104000,150757670,9200,9200,9200,9200,0
|
|
20240417,103900,150757670,9200,9200,9200,9200,0
|
|
20240417,103800,150757670,9200,9200,9200,9200,1
|
|
20240417,103700,150748470,9170,9170,9170,9170,0
|
|
20240417,103600,150748470,9170,9170,9170,9170,21
|
|
20240417,103500,150555900,9200,9200,9200,9200,0
|
|
20240417,103400,150555900,9200,9200,9200,9200,1
|
|
20240417,103300,150546700,9170,9170,9170,9170,0
|
|
20240417,103200,150546700,9170,9170,9170,9170,0
|
|
20240417,103100,150546700,9170,9170,9170,9170,251
|
|
20240417,103000,148245030,9160,9160,9160,9160,204
|
|
20240417,102900,146376390,9160,9160,9160,9160,0
|
|
20240417,102800,146376390,9160,9160,9160,9160,61
|
|
20240417,102700,145817630,9150,9150,9150,9150,0
|
|
20240417,102600,145817630,9150,9150,9150,9150,0
|
|
20240417,102500,145817630,9150,9150,9150,9150,0
|
|
20240417,102400,145817630,9150,9150,9150,9150,60
|
|
20240417,102300,145268630,9150,9150,9150,9150,0
|
|
20240417,102200,145268630,9150,9150,9150,9150,0
|
|
20240417,102100,145268630,9150,9150,9150,9150,0
|
|
20240417,102000,145268630,9150,9150,9150,9150,295
|
|
20240417,101900,142569380,9150,9160,9160,9150,1766
|
|
20240417,101800,126410080,9160,9160,9160,9160,0
|
|
20240417,101700,126410080,9160,9160,9160,9160,0
|
|
20240417,101600,126410080,9160,9160,9160,9160,31
|
|
20240417,101500,126126120,9160,9160,9160,9160,825
|
|
20240417,101400,118569120,9160,9170,9170,9160,1219
|
|
20240417,101300,107399780,9180,9170,9180,9170,332
|
|
20240417,101200,104355130,9200,9200,9200,9200,2
|
|
20240417,101100,104336730,9170,9170,9170,9170,439
|
|
20240417,101000,100311100,9180,9180,9180,9180,541
|
|
20240417,100900,95344720,9190,9190,9190,9190,0
|
|
20240417,100800,95344720,9190,9190,9190,9190,21
|
|
20240417,100700,95151730,9190,9190,9190,9190,20
|
|
20240417,100600,94967930,9190,9200,9200,9190,302
|
|
20240417,100500,92192540,9200,9200,9200,9200,0
|
|
20240417,100400,92192540,9200,9200,9200,9200,1
|
|
20240417,100300,92183340,9200,9200,9200,9200,12
|
|
20240417,100200,92072940,9200,9200,9200,9180,107
|
|
20240417,100100,91088960,9200,9200,9200,9190,247
|
|
20240417,100000,88818970,9200,9200,9200,9200,3
|
|
20240417,095900,88791370,9200,9200,9200,9200,10
|
|
20240417,095800,88699370,9190,9190,9190,9190,254
|
|
20240417,095700,86365110,9200,9200,9200,9200,0
|
|
20240417,095600,86365110,9200,9200,9200,9200,1
|
|
20240417,095500,86355910,9200,9200,9200,9200,1
|
|
20240417,095400,86346710,9200,9200,9200,9200,1
|
|
20240417,095300,86337510,9200,9200,9200,9200,57
|
|
20240417,095200,85813110,9200,9200,9200,9200,0
|
|
20240417,095100,85813110,9200,9200,9200,9200,10
|
|
20240417,095000,85721110,9200,9200,9200,9200,20
|
|
20240417,094900,85537110,9190,9190,9200,9190,121
|
|
20240417,094800,84424920,9200,9200,9200,9200,83
|
|
20240417,094700,83661320,9200,9200,9200,9200,0
|
|
20240417,094600,83661320,9200,9200,9200,9200,0
|
|
20240417,094500,83661320,9200,9220,9220,9200,32
|
|
20240417,094400,83366720,9230,9230,9230,9230,0
|
|
20240417,094300,83366720,9230,9210,9230,9210,38
|
|
20240417,094200,83016640,9210,9210,9210,9210,0
|
|
20240417,094100,83016640,9210,9210,9210,9210,0
|
|
20240417,094000,83016640,9210,9210,9210,9210,0
|
|
20240417,093900,83016640,9210,9210,9210,9210,201
|
|
20240417,093800,81165430,9190,9190,9190,9190,0
|
|
20240417,093700,81165430,9190,9190,9190,9190,0
|
|
20240417,093600,81165430,9190,9210,9210,9190,1880
|
|
20240417,093500,63868410,9220,9220,9220,9220,12
|
|
20240417,093400,63757770,9220,9220,9220,9220,205
|
|
20240417,093300,61867670,9220,9220,9220,9220,75
|
|
20240417,093200,61176170,9220,9220,9220,9220,0
|
|
20240417,093100,61176170,9220,9220,9220,9220,15
|
|
20240417,093000,61037870,9220,9220,9220,9220,0
|
|
20240417,092900,61037870,9220,9220,9220,9220,0
|
|
20240417,092800,61037870,9220,9220,9220,9220,123
|
|
20240417,092700,59903810,9230,9230,9230,9230,38
|
|
20240417,092600,59553070,9230,9230,9230,9230,0
|
|
20240417,092500,59553070,9230,9230,9230,9230,0
|
|
20240417,092400,59553070,9230,9220,9230,9220,131
|
|
20240417,092300,58344150,9230,9230,9230,9230,51
|
|
20240417,092200,57873420,9220,9220,9220,9220,16
|
|
20240417,092100,57725900,9230,9230,9230,9230,527
|
|
20240417,092000,52861690,9240,9240,9240,9240,5
|
|
20240417,091900,52815490,9240,9240,9240,9240,81
|
|
20240417,091800,52067050,9250,9250,9250,9250,0
|
|
20240417,091700,52067050,9250,9250,9250,9250,0
|
|
20240417,091600,52067050,9250,9250,9250,9250,0
|
|
20240417,091500,52067050,9250,9250,9250,9250,0
|
|
20240417,091400,52067050,9250,9250,9250,9250,0
|
|
20240417,091300,52067050,9250,9260,9260,9250,230
|
|
20240417,091200,49938950,9280,9280,9280,9280,0
|
|
20240417,091100,49938950,9280,9280,9280,9280,14
|
|
20240417,091000,49809030,9280,9260,9280,9260,500
|
|
20240417,090900,45174600,9270,9270,9270,9270,1
|
|
20240417,090800,45165330,9200,9200,9200,9200,1154
|
|
20240417,090700,34548530,9190,9190,9190,9190,0
|
|
20240417,090600,34548530,9190,9190,9190,9190,0
|
|
20240417,090500,34548530,9190,9250,9250,9190,79
|
|
20240417,090400,33821250,9260,9200,9270,9200,21
|
|
20240417,090300,33626750,9270,9270,9270,9270,2
|
|
20240417,090200,33608210,9190,9190,9190,9190,1437
|
|
20240417,090100,20402180,9180,9180,9180,9180,50
|
|
20240417,090000,19943180,9190,9190,9270,9190,2170
|