637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240412,193400,380934260,5200,5200,5200,5200,535
|
|
20240412,193300,380934260,5200,5200,5200,5200,0
|
|
20240412,193200,380934260,5200,5200,5200,5200,0
|
|
20240412,193100,380934260,5200,5200,5200,5200,0
|
|
20240412,193000,380934260,5200,5200,5200,5200,0
|
|
20240412,192900,380934260,5200,5200,5200,5200,0
|
|
20240412,192800,380934260,5200,5200,5200,5200,0
|
|
20240412,192700,380934260,5200,5200,5200,5200,0
|
|
20240412,192600,380934260,5200,5200,5200,5200,0
|
|
20240412,192500,380934260,5200,5200,5200,5200,0
|
|
20240412,192400,380934260,5200,5200,5200,5200,0
|
|
20240412,192300,380934260,5200,5200,5200,5200,0
|
|
20240412,192200,380934260,5200,5200,5200,5200,0
|
|
20240412,192100,380934260,5200,5200,5200,5200,0
|
|
20240412,192000,380934260,5200,5200,5200,5200,0
|
|
20240412,191900,380934260,5200,5200,5200,5200,0
|
|
20240412,191800,380934260,5200,5200,5200,5200,0
|
|
20240412,191700,380934260,5200,5200,5200,5200,0
|
|
20240412,191600,380934260,5200,5200,5200,5200,0
|
|
20240412,191500,380934260,5200,5200,5200,5200,0
|
|
20240412,191400,380934260,5200,5200,5200,5200,0
|
|
20240412,191300,380934260,5200,5200,5200,5200,0
|
|
20240412,191200,380934260,5200,5200,5200,5200,0
|
|
20240412,191100,380934260,5200,5200,5200,5200,0
|
|
20240412,191000,380934260,5200,5200,5200,5200,0
|
|
20240412,190900,380934260,5200,5200,5200,5200,0
|
|
20240412,190800,380934260,5200,5200,5200,5200,0
|
|
20240412,190700,380934260,5200,5200,5200,5200,0
|
|
20240412,190600,380934260,5200,5200,5200,5200,0
|
|
20240412,190500,380934260,5200,5200,5200,5200,0
|
|
20240412,190400,380934260,5200,5200,5200,5200,535
|
|
20240412,190300,380934260,5200,5200,5200,5200,0
|
|
20240412,190200,380934260,5200,5200,5200,5200,0
|
|
20240412,190100,380934260,5200,5200,5200,5200,0
|
|
20240412,190000,380934260,5200,5200,5200,5200,0
|
|
20240412,185900,380934260,5200,5200,5200,5200,0
|
|
20240412,185800,380934260,5200,5200,5200,5200,0
|
|
20240412,185700,380934260,5200,5200,5200,5200,0
|
|
20240412,185600,380934260,5200,5200,5200,5200,0
|
|
20240412,185500,380934260,5200,5200,5200,5200,0
|
|
20240412,185400,380934260,5200,5200,5200,5200,0
|
|
20240412,185300,380934260,5200,5200,5200,5200,0
|
|
20240412,185200,380934260,5200,5200,5200,5200,0
|
|
20240412,185100,380934260,5200,5200,5200,5200,0
|
|
20240412,185000,380934260,5200,5200,5200,5200,0
|
|
20240412,184900,380934260,5200,5200,5200,5200,0
|
|
20240412,184800,380934260,5200,5200,5200,5200,0
|
|
20240412,184700,380934260,5200,5200,5200,5200,0
|
|
20240412,184600,380934260,5200,5200,5200,5200,0
|
|
20240412,184500,380934260,5200,5200,5200,5200,0
|
|
20240412,184400,380934260,5200,5200,5200,5200,0
|
|
20240412,184300,380934260,5200,5200,5200,5200,0
|
|
20240412,184200,380934260,5200,5200,5200,5200,0
|
|
20240412,184100,380934260,5200,5200,5200,5200,0
|
|
20240412,184000,380934260,5200,5200,5200,5200,0
|
|
20240412,183900,380934260,5200,5200,5200,5200,0
|
|
20240412,183800,380934260,5200,5200,5200,5200,0
|
|
20240412,183700,380934260,5200,5200,5200,5200,0
|
|
20240412,183600,380934260,5200,5200,5200,5200,0
|
|
20240412,183500,380934260,5200,5200,5200,5200,0
|
|
20240412,183400,380934260,5200,5200,5200,5200,535
|
|
20240412,183300,380934260,5200,5200,5200,5200,0
|
|
20240412,183200,380934260,5200,5200,5200,5200,0
|
|
20240412,183100,380934260,5200,5200,5200,5200,0
|
|
20240412,183000,380934260,5200,5200,5200,5200,0
|
|
20240412,182900,380934260,5200,5200,5200,5200,0
|
|
20240412,182800,380934260,5200,5200,5200,5200,0
|
|
20240412,182700,380934260,5200,5200,5200,5200,0
|
|
20240412,182600,380934260,5200,5200,5200,5200,0
|
|
20240412,182500,380934260,5200,5200,5200,5200,0
|
|
20240412,182400,380934260,5200,5200,5200,5200,0
|
|
20240412,182300,380934260,5200,5200,5200,5200,0
|
|
20240412,182200,380934260,5200,5200,5200,5200,0
|
|
20240412,182100,380934260,5200,5200,5200,5200,0
|
|
20240412,182000,380934260,5200,5200,5200,5200,0
|
|
20240412,181900,380934260,5200,5200,5200,5200,0
|
|
20240412,181800,380934260,5200,5200,5200,5200,0
|
|
20240412,181700,380934260,5200,5200,5200,5200,0
|
|
20240412,181600,380934260,5200,5200,5200,5200,0
|
|
20240412,181500,380934260,5200,5200,5200,5200,0
|
|
20240412,181400,380934260,5200,5200,5200,5200,0
|
|
20240412,181300,380934260,5200,5200,5200,5200,0
|
|
20240412,181200,380934260,5200,5200,5200,5200,0
|
|
20240412,181100,380934260,5200,5200,5200,5200,0
|
|
20240412,181000,380934260,5200,5200,5200,5200,0
|
|
20240412,180900,380934260,5200,5200,5200,5200,0
|
|
20240412,180800,380934260,5200,5200,5200,5200,0
|
|
20240412,180700,380934260,5200,5200,5200,5200,0
|
|
20240412,180600,380934260,5200,5200,5200,5200,0
|
|
20240412,180500,380934260,5200,5200,5200,5200,0
|
|
20240412,180400,380934260,5200,5200,5200,5200,535
|
|
20240412,180300,380934260,5200,5200,5200,5200,0
|
|
20240412,180200,380934260,5200,5200,5200,5200,0
|
|
20240412,180100,380934260,5200,5200,5200,5200,0
|
|
20240412,180000,380934260,5200,5200,5200,5200,0
|
|
20240412,175900,380934260,5200,5200,5200,5200,0
|
|
20240412,175800,380934260,5200,5200,5200,5200,0
|
|
20240412,175700,380934260,5200,5200,5200,5200,0
|
|
20240412,175600,380934260,5200,5200,5200,5200,0
|
|
20240412,175500,380934260,5200,5200,5200,5200,0
|
|
20240412,175400,380934260,5200,5200,5200,5200,0
|
|
20240412,175300,380934260,5200,5200,5200,5200,0
|
|
20240412,175200,380934260,5200,5200,5200,5200,0
|
|
20240412,175100,380934260,5200,5200,5200,5200,0
|
|
20240412,175000,380934260,5200,5200,5200,5200,0
|
|
20240412,174900,380934260,5200,5200,5200,5200,0
|
|
20240412,174800,380934260,5200,5200,5200,5200,0
|
|
20240412,174700,380934260,5200,5200,5200,5200,0
|
|
20240412,174600,380934260,5200,5200,5200,5200,0
|
|
20240412,174500,380934260,5200,5200,5200,5200,0
|
|
20240412,174400,380934260,5200,5200,5200,5200,0
|
|
20240412,174300,380934260,5200,5200,5200,5200,0
|
|
20240412,174200,380934260,5200,5200,5200,5200,0
|
|
20240412,174100,380934260,5200,5200,5200,5200,0
|
|
20240412,174000,380934260,5200,5200,5200,5200,0
|
|
20240412,173900,380934260,5200,5200,5200,5200,0
|
|
20240412,173800,380934260,5200,5200,5200,5200,0
|
|
20240412,173700,380934260,5200,5200,5200,5200,0
|
|
20240412,173600,380934260,5200,5200,5200,5200,0
|
|
20240412,173500,380934260,5200,5200,5200,5200,0
|
|
20240412,173400,380934260,5200,5200,5200,5200,535
|
|
20240412,173300,380934260,5200,5200,5200,5200,0
|
|
20240412,173200,380934260,5200,5200,5200,5200,0
|
|
20240412,173100,380934260,5200,5200,5200,5200,0
|
|
20240412,173000,380934260,5200,5200,5200,5200,0
|
|
20240412,172900,380934260,5200,5200,5200,5200,0
|
|
20240412,172800,380934260,5200,5200,5200,5200,0
|
|
20240412,172700,380934260,5200,5200,5200,5200,0
|
|
20240412,172600,380934260,5200,5200,5200,5200,0
|
|
20240412,172500,380934260,5200,5200,5200,5200,0
|
|
20240412,172400,380934260,5200,5200,5200,5200,0
|
|
20240412,172300,380934260,5200,5200,5200,5200,0
|
|
20240412,172200,380934260,5200,5200,5200,5200,0
|
|
20240412,172100,380934260,5200,5200,5200,5200,0
|
|
20240412,172000,380934260,5200,5200,5200,5200,0
|
|
20240412,171900,380934260,5200,5200,5200,5200,0
|
|
20240412,171800,380934260,5200,5200,5200,5200,0
|
|
20240412,171700,380934260,5200,5200,5200,5200,0
|
|
20240412,171600,380934260,5200,5200,5200,5200,0
|
|
20240412,171500,380934260,5200,5200,5200,5200,0
|
|
20240412,171400,380934260,5200,5200,5200,5200,0
|
|
20240412,171300,380934260,5200,5200,5200,5200,0
|
|
20240412,171200,380934260,5200,5200,5200,5200,0
|
|
20240412,171100,380934260,5200,5200,5200,5200,0
|
|
20240412,171000,380934260,5200,5200,5200,5200,0
|
|
20240412,170900,380934260,5200,5200,5200,5200,0
|
|
20240412,170800,380934260,5200,5200,5200,5200,0
|
|
20240412,170700,380934260,5200,5200,5200,5200,0
|
|
20240412,170600,380934260,5200,5200,5200,5200,0
|
|
20240412,170500,380934260,5200,5200,5200,5200,0
|
|
20240412,170400,380934260,5200,5200,5200,5200,535
|
|
20240412,170300,380934260,5200,5200,5200,5200,0
|
|
20240412,170200,380934260,5200,5200,5200,5200,0
|
|
20240412,170100,380934260,5200,5200,5200,5200,0
|
|
20240412,170000,380934260,5200,5200,5200,5200,0
|
|
20240412,165900,380934260,5200,5200,5200,5200,0
|
|
20240412,165800,380934260,5200,5200,5200,5200,0
|
|
20240412,165700,380934260,5200,5200,5200,5200,0
|
|
20240412,165600,380934260,5200,5200,5200,5200,0
|
|
20240412,165500,380934260,5200,5200,5200,5200,0
|
|
20240412,165400,380934260,5200,5200,5200,5200,0
|
|
20240412,165300,380934260,5200,5200,5200,5200,0
|
|
20240412,165200,380934260,5200,5200,5200,5200,0
|
|
20240412,165100,380934260,5200,5200,5200,5200,0
|
|
20240412,165000,380934260,5200,5200,5200,5200,0
|
|
20240412,164900,380934260,5200,5200,5200,5200,0
|
|
20240412,164800,380934260,5200,5200,5200,5200,0
|
|
20240412,164700,380934260,5200,5200,5200,5200,0
|
|
20240412,164600,380934260,5200,5200,5200,5200,0
|
|
20240412,164500,380934260,5200,5200,5200,5200,0
|
|
20240412,164400,380934260,5200,5200,5200,5200,0
|
|
20240412,164300,380934260,5200,5200,5200,5200,0
|
|
20240412,164200,380934260,5200,5200,5200,5200,0
|
|
20240412,164100,380934260,5200,5200,5200,5200,0
|
|
20240412,164000,380934260,5200,5200,5200,5200,0
|
|
20240412,163900,380934260,5200,5200,5200,5200,0
|
|
20240412,163800,380934260,5200,5200,5200,5200,0
|
|
20240412,163700,380934260,5200,5200,5200,5200,0
|
|
20240412,163600,380934260,5200,5200,5200,5200,0
|
|
20240412,163500,380934260,5200,5200,5200,5200,0
|
|
20240412,163400,380934260,5200,5200,5200,5200,535
|
|
20240412,163300,380934260,5200,5200,5200,5200,0
|
|
20240412,163200,380934260,5200,5200,5200,5200,0
|
|
20240412,163100,380934260,5200,5200,5200,5200,0
|
|
20240412,163000,380934260,5200,5200,5200,5200,0
|
|
20240412,162900,380934260,5200,5200,5200,5200,0
|
|
20240412,162800,380934260,5200,5200,5200,5200,0
|
|
20240412,162700,380934260,5200,5200,5200,5200,0
|
|
20240412,162600,380934260,5200,5200,5200,5200,0
|
|
20240412,162500,380934260,5200,5200,5200,5200,0
|
|
20240412,162400,380934260,5200,5200,5200,5200,0
|
|
20240412,162300,380934260,5200,5200,5200,5200,0
|
|
20240412,162200,380934260,5200,5200,5200,5200,0
|
|
20240412,162100,380934260,5200,5200,5200,5200,0
|
|
20240412,162000,380934260,5200,5200,5200,5200,0
|
|
20240412,161900,380934260,5200,5200,5200,5200,0
|
|
20240412,161800,380934260,5200,5200,5200,5200,0
|
|
20240412,161700,380934260,5200,5200,5200,5200,0
|
|
20240412,161600,380934260,5200,5200,5200,5200,0
|
|
20240412,161500,380934260,5200,5200,5200,5200,0
|
|
20240412,161400,380934260,5200,5200,5200,5200,0
|
|
20240412,161300,380934260,5200,5200,5200,5200,0
|
|
20240412,161200,380934260,5200,5200,5200,5200,0
|
|
20240412,161100,380934260,5200,5200,5200,5200,0
|
|
20240412,161000,380934260,5200,5200,5200,5200,0
|
|
20240412,160900,380934260,5200,5200,5200,5200,0
|
|
20240412,160800,380934260,5200,5200,5200,5200,0
|
|
20240412,160700,380934260,5200,5200,5200,5200,0
|
|
20240412,160600,380934260,5200,5200,5200,5200,0
|
|
20240412,160500,380934260,5200,5200,5200,5200,0
|
|
20240412,160400,380934260,5200,5200,5200,5200,535
|
|
20240412,160300,380934260,5200,5200,5200,5200,0
|
|
20240412,160200,380934260,5200,5200,5200,5200,0
|
|
20240412,160100,380934260,5200,5200,5200,5200,0
|
|
20240412,160000,380934260,5200,5200,5200,5200,0
|
|
20240412,155900,380934260,5200,5200,5200,5200,0
|
|
20240412,155800,380934260,5200,5200,5200,5200,0
|
|
20240412,155700,380934260,5200,5200,5200,5200,0
|
|
20240412,155600,380934260,5200,5200,5200,5200,0
|
|
20240412,155500,380934260,5200,5200,5200,5200,0
|
|
20240412,155400,380934260,5200,5200,5200,5200,0
|
|
20240412,155300,380934260,5200,5200,5200,5200,0
|
|
20240412,155200,380934260,5200,5200,5200,5200,0
|
|
20240412,155100,380934260,5200,5200,5200,5200,0
|
|
20240412,155000,380934260,5200,5200,5200,5200,0
|
|
20240412,154900,380934260,5200,5200,5200,5200,0
|
|
20240412,154800,380934260,5200,5200,5200,5200,0
|
|
20240412,154700,380934260,5200,5200,5200,5200,0
|
|
20240412,154600,380934260,5200,5200,5200,5200,0
|
|
20240412,154500,380934260,5200,5200,5200,5200,0
|
|
20240412,154400,380934260,5200,5200,5200,5200,0
|
|
20240412,154300,380934260,5200,5200,5200,5200,0
|
|
20240412,154200,380934260,5200,5200,5200,5200,0
|
|
20240412,154100,380934260,5200,5200,5200,5200,0
|
|
20240412,154000,380934260,5200,5200,5200,5200,0
|
|
20240412,153900,380934260,5200,5200,5200,5200,0
|
|
20240412,153800,380934260,5200,5200,5200,5200,0
|
|
20240412,153700,380934260,5200,5200,5200,5200,0
|
|
20240412,153600,380934260,5200,5200,5200,5200,0
|
|
20240412,153500,380934260,5200,5200,5200,5200,0
|
|
20240412,153400,380934260,5200,5200,5200,5200,535
|
|
20240412,153300,380934260,5200,5200,5200,5200,0
|
|
20240412,153200,380934260,5200,5200,5200,5200,0
|
|
20240412,153100,380934260,5200,5200,5200,5200,0
|
|
20240412,153000,380934260,5200,5200,5200,5200,535
|
|
20240412,152900,378152260,5200,5200,5200,5200,0
|
|
20240412,152800,378152260,5200,5200,5200,5200,0
|
|
20240412,152700,378152260,5200,5200,5200,5200,0
|
|
20240412,152600,378152260,5200,5200,5200,5200,0
|
|
20240412,152500,378152260,5200,5200,5200,5200,0
|
|
20240412,152400,378152260,5200,5200,5200,5200,0
|
|
20240412,152300,378152260,5200,5200,5200,5200,0
|
|
20240412,152200,378152260,5200,5200,5200,5200,0
|
|
20240412,152100,378152260,5200,5200,5200,5200,0
|
|
20240412,152000,378152260,5200,5200,5200,5200,0
|
|
20240412,151900,378152260,5200,5200,5200,5200,42
|
|
20240412,151800,377933860,5200,5210,5210,5200,301
|
|
20240412,151700,376368460,5210,5210,5210,5210,0
|
|
20240412,151600,376368460,5210,5220,5220,5210,800
|
|
20240412,151500,372200360,5220,5220,5220,5220,0
|
|
20240412,151400,372200360,5220,5240,5240,5220,22
|
|
20240412,151300,372085480,5220,5220,5220,5220,0
|
|
20240412,151200,372085480,5220,5220,5220,5220,39
|
|
20240412,151100,371881900,5220,5220,5220,5220,0
|
|
20240412,151000,371881900,5220,5220,5220,5220,28
|
|
20240412,150900,371735740,5220,5220,5220,5220,20
|
|
20240412,150800,371631340,5220,5220,5220,5220,0
|
|
20240412,150700,371631340,5220,5220,5220,5220,1
|
|
20240412,150600,371626120,5210,5210,5210,5210,13
|
|
20240412,150500,371558390,5210,5210,5210,5210,950
|
|
20240412,150400,366608890,5210,5210,5210,5210,0
|
|
20240412,150300,366608890,5210,5210,5210,5210,0
|
|
20240412,150200,366608890,5210,5210,5210,5210,0
|
|
20240412,150100,366608890,5210,5210,5210,5210,0
|
|
20240412,150000,366608890,5210,5220,5220,5210,661
|
|
20240412,145900,363165070,5220,5220,5220,5220,0
|
|
20240412,145800,363165070,5220,5220,5220,5220,0
|
|
20240412,145700,363165070,5220,5220,5220,5220,0
|
|
20240412,145600,363165070,5220,5220,5220,5220,0
|
|
20240412,145500,363165070,5220,5220,5220,5220,0
|
|
20240412,145400,363165070,5220,5220,5220,5220,0
|
|
20240412,145300,363165070,5220,5220,5220,5220,1003
|
|
20240412,145200,357929410,5210,5210,5210,5210,261
|
|
20240412,145100,356569600,5220,5220,5220,5220,0
|
|
20240412,145000,356569600,5220,5220,5220,5220,0
|
|
20240412,144900,356569600,5220,5220,5220,5220,631
|
|
20240412,144800,353275780,5220,5220,5220,5220,0
|
|
20240412,144700,353275780,5220,5220,5220,5220,0
|
|
20240412,144600,353275780,5220,5220,5220,5220,0
|
|
20240412,144500,353275780,5220,5220,5220,5220,0
|
|
20240412,144400,353275780,5220,5220,5220,5220,5
|
|
20240412,144300,353249680,5220,5220,5220,5220,0
|
|
20240412,144200,353249680,5220,5220,5220,5220,0
|
|
20240412,144100,353249680,5220,5220,5220,5220,1000
|
|
20240412,144000,348029680,5250,5250,5250,5250,0
|
|
20240412,143900,348029680,5250,5220,5250,5220,2
|
|
20240412,143800,348019210,5220,5250,5250,5220,1012
|
|
20240412,143700,342736240,5250,5250,5250,5250,6
|
|
20240412,143600,342704740,5220,5220,5220,5220,0
|
|
20240412,143500,342704740,5220,5220,5220,5220,560
|
|
20240412,143400,339781540,5220,5220,5220,5220,540
|
|
20240412,143300,336962740,5220,5210,5220,5210,589
|
|
20240412,143200,333894040,5210,5210,5210,5210,201
|
|
20240412,143100,332846830,5200,5200,5200,5200,526
|
|
20240412,143000,330111630,5210,5210,5210,5210,0
|
|
20240412,142900,330111630,5210,5210,5210,5210,0
|
|
20240412,142800,330111630,5210,5210,5210,5210,0
|
|
20240412,142700,330111630,5210,5210,5210,5210,0
|
|
20240412,142600,330111630,5210,5210,5210,5210,0
|
|
20240412,142500,330111630,5210,5210,5210,5210,1
|
|
20240412,142400,330106420,5210,5210,5210,5210,0
|
|
20240412,142300,330106420,5210,5210,5210,5210,0
|
|
20240412,142200,330106420,5210,5210,5210,5210,0
|
|
20240412,142100,330106420,5210,5210,5210,5210,0
|
|
20240412,142000,330106420,5210,5210,5210,5210,0
|
|
20240412,141900,330106420,5210,5210,5210,5210,0
|
|
20240412,141800,330106420,5210,5210,5210,5210,0
|
|
20240412,141700,330106420,5210,5210,5210,5210,0
|
|
20240412,141600,330106420,5210,5210,5210,5210,21
|
|
20240412,141500,329997010,5210,5210,5210,5210,0
|
|
20240412,141400,329997010,5210,5210,5210,5210,155
|
|
20240412,141300,329189460,5220,5220,5220,5220,0
|
|
20240412,141200,329189460,5220,5220,5220,5220,0
|
|
20240412,141100,329189460,5220,5220,5220,5220,0
|
|
20240412,141000,329189460,5220,5220,5220,5220,0
|
|
20240412,140900,329189460,5220,5220,5220,5220,9
|
|
20240412,140800,329142480,5210,5210,5210,5210,262
|
|
20240412,140700,327777460,5220,5220,5220,5220,0
|
|
20240412,140600,327777460,5220,5220,5220,5220,0
|
|
20240412,140500,327777460,5220,5220,5220,5220,0
|
|
20240412,140400,327777460,5220,5220,5220,5220,0
|
|
20240412,140300,327777460,5220,5220,5220,5220,0
|
|
20240412,140200,327777460,5220,5220,5220,5220,0
|
|
20240412,140100,327777460,5220,5220,5220,5220,0
|
|
20240412,140000,327777460,5220,5220,5220,5220,34
|
|
20240412,135900,327599980,5220,5220,5220,5220,0
|
|
20240412,135800,327599980,5220,5220,5220,5220,11
|
|
20240412,135700,327542560,5220,5220,5220,5220,300
|
|
20240412,135600,325976560,5210,5210,5210,5210,0
|
|
20240412,135500,325976560,5210,5210,5210,5210,0
|
|
20240412,135400,325976560,5210,5210,5210,5210,0
|
|
20240412,135300,325976560,5210,5210,5210,5210,0
|
|
20240412,135200,325976560,5210,5210,5210,5210,0
|
|
20240412,135100,325976560,5210,5210,5210,5210,0
|
|
20240412,135000,325976560,5210,5210,5210,5210,0
|
|
20240412,134900,325976560,5210,5210,5210,5210,1
|
|
20240412,134800,325971350,5200,5200,5200,5200,0
|
|
20240412,134700,325971350,5200,5200,5200,5200,0
|
|
20240412,134600,325971350,5200,5200,5200,5200,0
|
|
20240412,134500,325971350,5200,5200,5200,5200,0
|
|
20240412,134400,325971350,5200,5200,5200,5200,0
|
|
20240412,134300,325971350,5200,5200,5200,5200,0
|
|
20240412,134200,325971350,5200,5200,5200,5200,600
|
|
20240412,134100,322851350,5200,5200,5200,5200,0
|
|
20240412,134000,322851350,5200,5210,5210,5200,1000
|
|
20240412,133900,317651040,5220,5220,5220,5220,0
|
|
20240412,133800,317651040,5220,5220,5220,5220,0
|
|
20240412,133700,317651040,5220,5220,5220,5220,0
|
|
20240412,133600,317651040,5220,5220,5220,5220,2801
|
|
20240412,133500,303029820,5230,5230,5230,5230,2
|
|
20240412,133400,303019360,5230,5230,5230,5230,0
|
|
20240412,133300,303019360,5230,5230,5230,5230,1
|
|
20240412,133200,303014130,5220,5220,5220,5220,262
|
|
20240412,133100,301646490,5220,5220,5220,5220,0
|
|
20240412,133000,301646490,5220,5220,5220,5220,0
|
|
20240412,132900,301646490,5220,5220,5220,5220,0
|
|
20240412,132800,301646490,5220,5220,5220,5220,0
|
|
20240412,132700,301646490,5220,5220,5220,5220,1
|
|
20240412,132600,301641270,5220,5220,5220,5220,0
|
|
20240412,132500,301641270,5220,5220,5220,5220,0
|
|
20240412,132400,301641270,5220,5220,5220,5220,0
|
|
20240412,132300,301641270,5220,5220,5220,5220,0
|
|
20240412,132200,301641270,5220,5220,5220,5220,2
|
|
20240412,132100,301630830,5210,5210,5210,5210,9
|
|
20240412,132000,301583940,5200,5200,5200,5200,5
|
|
20240412,131900,301557940,5200,5200,5200,5200,0
|
|
20240412,131800,301557940,5200,5200,5200,5200,0
|
|
20240412,131700,301557940,5200,5220,5220,5200,2232
|
|
20240412,131600,289940940,5250,5250,5250,5250,0
|
|
20240412,131500,289940940,5250,5250,5250,5250,0
|
|
20240412,131400,289940940,5250,5250,5250,5250,1
|
|
20240412,131300,289935690,5220,5220,5220,5220,0
|
|
20240412,131200,289935690,5220,5220,5220,5220,0
|
|
20240412,131100,289935690,5220,5220,5220,5220,0
|
|
20240412,131000,289935690,5220,5220,5220,5220,163
|
|
20240412,130900,289084830,5250,5250,5250,5250,0
|
|
20240412,130800,289084830,5250,5240,5250,5240,9
|
|
20240412,130700,289037660,5240,5240,5240,5240,0
|
|
20240412,130600,289037660,5240,5230,5240,5230,100
|
|
20240412,130500,288513960,5240,5240,5240,5240,0
|
|
20240412,130400,288513960,5240,5240,5240,5240,0
|
|
20240412,130300,288513960,5240,5240,5240,5240,0
|
|
20240412,130200,288513960,5240,5240,5240,5240,1
|
|
20240412,130100,288508720,5210,5210,5210,5210,1
|
|
20240412,130000,288503510,5210,5210,5210,5210,0
|
|
20240412,125900,288503510,5210,5210,5210,5210,1
|
|
20240412,125800,288498300,5210,5210,5210,5210,0
|
|
20240412,125700,288498300,5210,5210,5210,5210,24
|
|
20240412,125600,288373260,5210,5210,5210,5210,78
|
|
20240412,125500,287966880,5210,5210,5210,5210,0
|
|
20240412,125400,287966880,5210,5210,5210,5210,0
|
|
20240412,125300,287966880,5210,5210,5210,5210,0
|
|
20240412,125200,287966880,5210,5210,5210,5210,0
|
|
20240412,125100,287966880,5210,5210,5210,5210,0
|
|
20240412,125000,287966880,5210,5210,5210,5210,251
|
|
20240412,124900,286659170,5230,5230,5230,5230,0
|
|
20240412,124800,286659170,5230,5200,5240,5200,202
|
|
20240412,124700,285608700,5190,5190,5190,5190,0
|
|
20240412,124600,285608700,5190,5200,5200,5190,3988
|
|
20240412,124500,264895980,5230,5230,5230,5230,0
|
|
20240412,124400,264895980,5230,5230,5230,5230,0
|
|
20240412,124300,264895980,5230,5230,5230,5230,0
|
|
20240412,124200,264895980,5230,5230,5230,5230,0
|
|
20240412,124100,264895980,5230,5230,5230,5230,0
|
|
20240412,124000,264895980,5230,5230,5230,5230,0
|
|
20240412,123900,264895980,5230,5230,5230,5230,200
|
|
20240412,123800,263849980,5220,5220,5220,5220,0
|
|
20240412,123700,263849980,5220,5220,5220,5220,0
|
|
20240412,123600,263849980,5220,5220,5220,5210,193
|
|
20240412,123500,262843450,5250,5250,5250,5250,0
|
|
20240412,123400,262843450,5250,5250,5250,5250,0
|
|
20240412,123300,262843450,5250,5250,5250,5250,2
|
|
20240412,123200,262832950,5250,5230,5250,5230,218
|
|
20240412,123100,261692790,5220,5230,5230,5220,2
|
|
20240412,123000,261682340,5220,5220,5220,5220,0
|
|
20240412,122900,261682340,5220,5220,5220,5220,0
|
|
20240412,122800,261682340,5220,5220,5220,5220,50
|
|
20240412,122700,261421340,5220,5220,5220,5220,0
|
|
20240412,122600,261421340,5220,5220,5220,5220,0
|
|
20240412,122500,261421340,5220,5220,5220,5220,227
|
|
20240412,122400,260236400,5220,5220,5220,5220,0
|
|
20240412,122300,260236400,5220,5210,5220,5210,775
|
|
20240412,122200,256191030,5200,5200,5200,5200,85
|
|
20240412,122100,255749030,5200,5200,5200,5200,32
|
|
20240412,122000,255582630,5200,5210,5210,5200,1684
|
|
20240412,121900,246818570,5210,5210,5210,5210,0
|
|
20240412,121800,246818570,5210,5220,5220,5210,8
|
|
20240412,121700,246776820,5210,5210,5210,5210,0
|
|
20240412,121600,246776820,5210,5210,5210,5210,0
|
|
20240412,121500,246776820,5210,5220,5220,5210,721
|
|
20240412,121400,243018750,5220,5220,5220,5220,100
|
|
20240412,121300,242496750,5230,5230,5230,5230,0
|
|
20240412,121200,242496750,5230,5230,5230,5230,20
|
|
20240412,121100,242392150,5230,5230,5230,5230,0
|
|
20240412,121000,242392150,5230,5230,5230,5230,0
|
|
20240412,120900,242392150,5230,5230,5230,5230,0
|
|
20240412,120800,242392150,5230,5230,5230,5230,0
|
|
20240412,120700,242392150,5230,5230,5230,5230,2
|
|
20240412,120600,242381690,5230,5230,5230,5230,7
|
|
20240412,120500,242345080,5230,5230,5230,5230,3
|
|
20240412,120400,242329390,5230,5230,5230,5230,7
|
|
20240412,120300,242292780,5230,5230,5230,5230,23
|
|
20240412,120200,242172490,5230,5230,5230,5230,7
|
|
20240412,120100,242135880,5220,5220,5220,5220,0
|
|
20240412,120000,242135880,5220,5220,5220,5220,1
|
|
20240412,115900,242130660,5200,5210,5230,5200,976
|
|
20240412,115800,237049600,5210,5220,5220,5210,266
|
|
20240412,115700,235663730,5230,5230,5230,5230,0
|
|
20240412,115600,235663730,5230,5230,5230,5210,1704
|
|
20240412,115500,226784750,5230,5220,5230,5220,7
|
|
20240412,115400,226748150,5230,5230,5230,5230,15
|
|
20240412,115300,226669700,5220,5220,5220,5220,1933
|
|
20240412,115200,216579440,5220,5220,5220,5220,2000
|
|
20240412,115100,206139440,5230,5230,5230,5220,746
|
|
20240412,115000,202240860,5250,5250,5250,5250,0
|
|
20240412,114900,202240860,5250,5250,5250,5250,1
|
|
20240412,114800,202235610,5230,5240,5240,5230,600
|
|
20240412,114700,199096340,5250,5250,5250,5250,2
|
|
20240412,114600,199085840,5250,5250,5250,5250,0
|
|
20240412,114500,199085840,5250,5250,5250,5250,0
|
|
20240412,114400,199085840,5250,5250,5250,5250,0
|
|
20240412,114300,199085840,5250,5250,5250,5250,0
|
|
20240412,114200,199085840,5250,5250,5250,5250,95
|
|
20240412,114100,198587090,5220,5230,5230,5220,1600
|
|
20240412,114000,190219920,5240,5240,5240,5230,310
|
|
20240412,113900,188596320,5250,5250,5250,5250,0
|
|
20240412,113800,188596320,5250,5250,5250,5250,0
|
|
20240412,113700,188596320,5250,5250,5250,5250,1
|
|
20240412,113600,188591070,5250,5250,5250,5250,0
|
|
20240412,113500,188591070,5250,5250,5250,5250,0
|
|
20240412,113400,188591070,5250,5250,5250,5250,0
|
|
20240412,113300,188591070,5250,5250,5250,5250,1
|
|
20240412,113200,188585820,5250,5250,5250,5250,12
|
|
20240412,113100,188522820,5250,5250,5250,5250,20
|
|
20240412,113000,188417820,5250,5250,5250,5250,150
|
|
20240412,112900,187630320,5240,5240,5240,5240,142
|
|
20240412,112800,186886240,5240,5240,5240,5240,58
|
|
20240412,112700,186582320,5250,5250,5250,5250,13
|
|
20240412,112600,186514070,5230,5230,5230,5230,38
|
|
20240412,112500,186315330,5250,5250,5250,5250,3
|
|
20240412,112400,186299580,5250,5250,5250,5250,501
|
|
20240412,112300,183669330,5230,5250,5250,5230,3650
|
|
20240412,112200,164571430,5270,5270,5270,5270,0
|
|
20240412,112100,164571430,5270,5270,5270,5270,0
|
|
20240412,112000,164571430,5270,5270,5270,5270,0
|
|
20240412,111900,164571430,5270,5270,5270,5270,0
|
|
20240412,111800,164571430,5270,5250,5270,5240,901
|
|
20240412,111700,159849680,5260,5260,5260,5260,982
|
|
20240412,111600,154684360,5280,5260,5280,5260,21
|
|
20240412,111500,154573880,5280,5280,5280,5280,0
|
|
20240412,111400,154573880,5280,5280,5280,5280,0
|
|
20240412,111300,154573880,5280,5280,5280,5280,0
|
|
20240412,111200,154573880,5280,5280,5280,5280,0
|
|
20240412,111100,154573880,5280,5280,5280,5280,0
|
|
20240412,111000,154573880,5280,5280,5280,5280,1
|
|
20240412,110900,154568600,5250,5250,5250,5250,0
|
|
20240412,110800,154568600,5250,5250,5250,5250,0
|
|
20240412,110700,154568600,5250,5250,5250,5250,0
|
|
20240412,110600,154568600,5250,5260,5260,5250,19
|
|
20240412,110500,154468830,5280,5280,5280,5280,0
|
|
20240412,110400,154468830,5280,5260,5280,5250,361
|
|
20240412,110300,152573540,5280,5280,5280,5280,0
|
|
20240412,110200,152573540,5280,5280,5280,5280,2
|
|
20240412,110100,152562980,5250,5260,5260,5250,232
|
|
20240412,110000,151344970,5270,5270,5270,5270,1
|
|
20240412,105900,151339700,5280,5280,5280,5280,1
|
|
20240412,105800,151334420,5260,5260,5260,5260,1
|
|
20240412,105700,151329160,5280,5280,5280,5280,1
|
|
20240412,105600,151323880,5240,5240,5240,5240,82
|
|
20240412,105500,150894200,5240,5250,5250,5240,2000
|
|
20240412,105400,140403570,5260,5260,5260,5260,18
|
|
20240412,105300,140308890,5260,5260,5260,5260,137
|
|
20240412,105200,139588270,5260,5260,5260,5260,1
|
|
20240412,105100,139583010,5260,5260,5260,5250,134
|
|
20240412,105000,138879470,5260,5280,5280,5260,1675
|
|
20240412,104900,130066220,5280,5270,5280,5270,363
|
|
20240412,104800,128153190,5280,5290,5290,5280,729
|
|
20240412,104700,124304060,5290,5290,5290,5290,0
|
|
20240412,104600,124304060,5290,5290,5290,5290,0
|
|
20240412,104500,124304060,5290,5290,5290,5290,238
|
|
20240412,104400,123045040,5290,5290,5290,5290,49
|
|
20240412,104300,122785830,5280,5280,5280,5280,49
|
|
20240412,104200,122527110,5290,5290,5290,5290,0
|
|
20240412,104100,122527110,5290,5290,5290,5290,0
|
|
20240412,104000,122527110,5290,5290,5290,5290,0
|
|
20240412,103900,122527110,5290,5290,5290,5290,0
|
|
20240412,103800,122527110,5290,5280,5290,5280,410
|
|
20240412,103700,120359310,5290,5300,5300,5290,465
|
|
20240412,103600,117899320,5310,5310,5310,5310,0
|
|
20240412,103500,117899320,5310,5310,5310,5310,0
|
|
20240412,103400,117899320,5310,5310,5310,5310,1
|
|
20240412,103300,117894010,5320,5320,5320,5320,0
|
|
20240412,103200,117894010,5320,5320,5320,5320,1
|
|
20240412,103100,117888690,5280,5280,5280,5280,0
|
|
20240412,103000,117888690,5280,5280,5280,5280,0
|
|
20240412,102900,117888690,5280,5280,5280,5280,0
|
|
20240412,102800,117888690,5280,5280,5280,5280,0
|
|
20240412,102700,117888690,5280,5280,5280,5280,0
|
|
20240412,102600,117888690,5280,5280,5280,5280,0
|
|
20240412,102500,117888690,5280,5280,5280,5280,0
|
|
20240412,102400,117888690,5280,5280,5280,5280,0
|
|
20240412,102300,117888690,5280,5310,5310,5280,1800
|
|
20240412,102200,108368970,5330,5330,5330,5330,192
|
|
20240412,102100,107345610,5330,5300,5330,5290,1001
|
|
20240412,102000,102044580,5330,5330,5330,5330,0
|
|
20240412,101900,102044580,5330,5330,5330,5330,0
|
|
20240412,101800,102044580,5330,5330,5330,5330,0
|
|
20240412,101700,102044580,5330,5330,5330,5330,5
|
|
20240412,101600,102017930,5330,5330,5330,5330,0
|
|
20240412,101500,102017930,5330,5330,5330,5330,1
|
|
20240412,101400,102012600,5330,5330,5330,5330,0
|
|
20240412,101300,102012600,5330,5330,5330,5330,0
|
|
20240412,101200,102012600,5330,5330,5330,5330,1
|
|
20240412,101100,102007270,5320,5310,5320,5310,100
|
|
20240412,101000,101475360,5310,5310,5310,5310,0
|
|
20240412,100900,101475360,5310,5320,5320,5310,370
|
|
20240412,100800,99510600,5320,5300,5320,5300,234
|
|
20240412,100700,98270340,5350,5350,5350,5350,0
|
|
20240412,100600,98270340,5350,5350,5350,5350,8
|
|
20240412,100500,98227540,5360,5360,5360,5360,0
|
|
20240412,100400,98227540,5360,5360,5360,5360,2
|
|
20240412,100300,98216820,5370,5370,5370,5370,1
|
|
20240412,100200,98211450,5320,5320,5320,5320,100
|
|
20240412,100100,97679450,5380,5350,5380,5350,220
|
|
20240412,100000,96499220,5280,5350,5350,5280,1803
|
|
20240412,095900,86978770,5340,5350,5350,5290,1310
|
|
20240412,095800,80018660,5360,5360,5360,5360,0
|
|
20240412,095700,80018660,5360,5310,5360,5310,968
|
|
20240412,095600,74846030,5300,5320,5320,5300,1105
|
|
20240412,095500,68984880,5320,5320,5320,5320,161
|
|
20240412,095400,68128360,5320,5320,5320,5320,3
|
|
20240412,095300,68112400,5320,5320,5320,5320,1
|
|
20240412,095200,68107080,5300,5300,5300,5300,0
|
|
20240412,095100,68107080,5300,5300,5300,5300,583
|
|
20240412,095000,65017180,5300,5300,5300,5300,11
|
|
20240412,094900,64958880,5300,5300,5300,5300,1
|
|
20240412,094800,64953580,5300,5300,5300,5300,1
|
|
20240412,094700,64948280,5270,5290,5290,5270,90
|
|
20240412,094600,64473810,5300,5300,5300,5300,0
|
|
20240412,094500,64473810,5300,5300,5300,5300,30
|
|
20240412,094400,64314810,5280,5280,5280,5280,1
|
|
20240412,094300,64309530,5300,5300,5300,5300,101
|
|
20240412,094200,63774230,5300,5300,5300,5300,1
|
|
20240412,094100,63768930,5300,5300,5300,5300,22
|
|
20240412,094000,63652330,5300,5300,5300,5300,3001
|
|
20240412,093900,47747030,5300,5300,5300,5300,0
|
|
20240412,093800,47747030,5300,5300,5300,5300,0
|
|
20240412,093700,47747030,5300,5300,5300,5300,9
|
|
20240412,093600,47699330,5300,5300,5300,5300,1
|
|
20240412,093500,47694030,5290,5290,5290,5290,51
|
|
20240412,093400,47424240,5290,5290,5290,5290,0
|
|
20240412,093300,47424240,5290,5290,5290,5260,2106
|
|
20240412,093200,36341430,5300,5300,5300,5300,0
|
|
20240412,093100,36341430,5300,5300,5300,5300,200
|
|
20240412,093000,35281430,5300,5300,5300,5300,1
|
|
20240412,092900,35276130,5300,5300,5300,5300,2
|
|
20240412,092800,35265530,5260,5260,5260,5260,100
|
|
20240412,092700,34739530,5260,5300,5300,5260,2194
|
|
20240412,092600,23182170,5300,5300,5300,5300,10
|
|
20240412,092500,23129170,5300,5300,5300,5300,0
|
|
20240412,092400,23129170,5300,5300,5300,5300,0
|
|
20240412,092300,23129170,5300,5300,5300,5300,2
|
|
20240412,092200,23118570,5300,5300,5300,5300,0
|
|
20240412,092100,23118570,5300,5300,5300,5300,0
|
|
20240412,092000,23118570,5300,5300,5300,5300,957
|
|
20240412,091900,18046470,5300,5300,5300,5300,52
|
|
20240412,091800,17770870,5330,5330,5330,5330,1
|
|
20240412,091700,17765540,5330,5330,5330,5330,2
|
|
20240412,091600,17754880,5330,5330,5330,5330,1
|
|
20240412,091500,17749550,5330,5330,5330,5330,13
|
|
20240412,091400,17680260,5330,5330,5330,5330,1
|
|
20240412,091300,17674930,5300,5300,5300,5300,0
|
|
20240412,091200,17674930,5300,5310,5310,5300,1532
|
|
20240412,091100,9553330,5330,5330,5330,5330,50
|
|
20240412,091000,9286830,5350,5350,5350,5350,0
|
|
20240412,090900,9286830,5350,5350,5350,5350,1
|
|
20240412,090800,9281480,5350,5350,5350,5350,0
|
|
20240412,090700,9281480,5350,5350,5350,5350,2
|
|
20240412,090600,9270780,5350,5350,5350,5350,1500
|
|
20240412,090500,1245780,5350,5320,5350,5320,197
|
|
20240412,090400,197710,5350,5350,5350,5350,1
|
|
20240412,090300,192360,5320,5330,5330,5320,8
|
|
20240412,090200,149730,5340,5340,5340,5340,0
|
|
20240412,090100,149730,5340,5350,5350,5340,14
|
|
20240412,090000,74900,5350,5350,5350,5350,14
|