574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,183100,717426470,5100,5100,5100,5100,4008
|
|
20240402,183000,717426470,5100,5100,5100,5100,0
|
|
20240402,182900,717426470,5100,5100,5100,5100,0
|
|
20240402,182800,717426470,5100,5100,5100,5100,0
|
|
20240402,182700,717426470,5100,5100,5100,5100,0
|
|
20240402,182600,717426470,5100,5100,5100,5100,0
|
|
20240402,182500,717426470,5100,5100,5100,5100,0
|
|
20240402,182400,717426470,5100,5100,5100,5100,0
|
|
20240402,182300,717426470,5100,5100,5100,5100,0
|
|
20240402,182200,717426470,5100,5100,5100,5100,0
|
|
20240402,182100,717426470,5100,5100,5100,5100,0
|
|
20240402,182000,717426470,5100,5100,5100,5100,0
|
|
20240402,181900,717426470,5100,5100,5100,5100,0
|
|
20240402,181800,717426470,5100,5100,5100,5100,0
|
|
20240402,181700,717426470,5100,5100,5100,5100,0
|
|
20240402,181600,717426470,5100,5100,5100,5100,0
|
|
20240402,181500,717426470,5100,5100,5100,5100,0
|
|
20240402,181400,717426470,5100,5100,5100,5100,0
|
|
20240402,181300,717426470,5100,5100,5100,5100,0
|
|
20240402,181200,717426470,5100,5100,5100,5100,0
|
|
20240402,181100,717426470,5100,5100,5100,5100,0
|
|
20240402,181000,717426470,5100,5100,5100,5100,0
|
|
20240402,180900,717426470,5100,5100,5100,5100,0
|
|
20240402,180800,717426470,5100,5100,5100,5100,0
|
|
20240402,180700,717426470,5100,5100,5100,5100,0
|
|
20240402,180600,717426470,5100,5100,5100,5100,0
|
|
20240402,180500,717426470,5100,5100,5100,5100,0
|
|
20240402,180400,717426470,5100,5100,5100,5100,0
|
|
20240402,180300,717426470,5100,5100,5100,5100,0
|
|
20240402,180200,717426470,5100,5100,5100,5100,0
|
|
20240402,180100,717426470,5100,5100,5100,5100,4008
|
|
20240402,180000,717426470,5100,5100,5100,5100,0
|
|
20240402,175900,717426470,5100,5100,5100,5100,0
|
|
20240402,175800,717426470,5100,5100,5100,5100,0
|
|
20240402,175700,717426470,5100,5100,5100,5100,0
|
|
20240402,175600,717426470,5100,5100,5100,5100,0
|
|
20240402,175500,717426470,5100,5100,5100,5100,0
|
|
20240402,175400,717426470,5100,5100,5100,5100,0
|
|
20240402,175300,717426470,5100,5100,5100,5100,0
|
|
20240402,175200,717426470,5100,5100,5100,5100,0
|
|
20240402,175100,717426470,5100,5100,5100,5100,0
|
|
20240402,175000,717426470,5100,5100,5100,5100,0
|
|
20240402,174900,717426470,5100,5100,5100,5100,0
|
|
20240402,174800,717426470,5100,5100,5100,5100,0
|
|
20240402,174700,717426470,5100,5100,5100,5100,0
|
|
20240402,174600,717426470,5100,5100,5100,5100,0
|
|
20240402,174500,717426470,5100,5100,5100,5100,0
|
|
20240402,174400,717426470,5100,5100,5100,5100,0
|
|
20240402,174300,717426470,5100,5100,5100,5100,0
|
|
20240402,174200,717426470,5100,5100,5100,5100,0
|
|
20240402,174100,717426470,5100,5100,5100,5100,0
|
|
20240402,174000,717426470,5100,5100,5100,5100,0
|
|
20240402,173900,717426470,5100,5100,5100,5100,0
|
|
20240402,173800,717426470,5100,5100,5100,5100,0
|
|
20240402,173700,717426470,5100,5100,5100,5100,0
|
|
20240402,173600,717426470,5100,5100,5100,5100,0
|
|
20240402,173500,717426470,5100,5100,5100,5100,0
|
|
20240402,173400,717426470,5100,5100,5100,5100,0
|
|
20240402,173300,717426470,5100,5100,5100,5100,0
|
|
20240402,173200,717426470,5100,5100,5100,5100,0
|
|
20240402,173100,717426470,5100,5100,5100,5100,4008
|
|
20240402,173000,717426470,5100,5100,5100,5100,0
|
|
20240402,172900,717426470,5100,5100,5100,5100,0
|
|
20240402,172800,717426470,5100,5100,5100,5100,0
|
|
20240402,172700,717426470,5100,5100,5100,5100,0
|
|
20240402,172600,717426470,5100,5100,5100,5100,0
|
|
20240402,172500,717426470,5100,5100,5100,5100,0
|
|
20240402,172400,717426470,5100,5100,5100,5100,0
|
|
20240402,172300,717426470,5100,5100,5100,5100,0
|
|
20240402,172200,717426470,5100,5100,5100,5100,0
|
|
20240402,172100,717426470,5100,5100,5100,5100,0
|
|
20240402,172000,717426470,5100,5100,5100,5100,0
|
|
20240402,171900,717426470,5100,5100,5100,5100,0
|
|
20240402,171800,717426470,5100,5100,5100,5100,0
|
|
20240402,171700,717426470,5100,5100,5100,5100,0
|
|
20240402,171600,717426470,5100,5100,5100,5100,0
|
|
20240402,171500,717426470,5100,5100,5100,5100,0
|
|
20240402,171400,717426470,5100,5100,5100,5100,0
|
|
20240402,171300,717426470,5100,5100,5100,5100,0
|
|
20240402,171200,717426470,5100,5100,5100,5100,0
|
|
20240402,171100,717426470,5100,5100,5100,5100,0
|
|
20240402,171000,717426470,5100,5100,5100,5100,0
|
|
20240402,170900,717426470,5100,5100,5100,5100,0
|
|
20240402,170800,717426470,5100,5100,5100,5100,0
|
|
20240402,170700,717426470,5100,5100,5100,5100,0
|
|
20240402,170600,717426470,5100,5100,5100,5100,0
|
|
20240402,170500,717426470,5100,5100,5100,5100,0
|
|
20240402,170400,717426470,5100,5100,5100,5100,0
|
|
20240402,170300,717426470,5100,5100,5100,5100,0
|
|
20240402,170200,717426470,5100,5100,5100,5100,0
|
|
20240402,170100,717426470,5100,5100,5100,5100,4008
|
|
20240402,170000,717426470,5100,5100,5100,5100,0
|
|
20240402,165900,717426470,5100,5100,5100,5100,0
|
|
20240402,165800,717426470,5100,5100,5100,5100,0
|
|
20240402,165700,717426470,5100,5100,5100,5100,0
|
|
20240402,165600,717426470,5100,5100,5100,5100,0
|
|
20240402,165500,717426470,5100,5100,5100,5100,0
|
|
20240402,165400,717426470,5100,5100,5100,5100,0
|
|
20240402,165300,717426470,5100,5100,5100,5100,0
|
|
20240402,165200,717426470,5100,5100,5100,5100,0
|
|
20240402,165100,717426470,5100,5100,5100,5100,0
|
|
20240402,165000,717426470,5100,5100,5100,5100,0
|
|
20240402,164900,717426470,5100,5100,5100,5100,0
|
|
20240402,164800,717426470,5100,5100,5100,5100,0
|
|
20240402,164700,717426470,5100,5100,5100,5100,0
|
|
20240402,164600,717426470,5100,5100,5100,5100,0
|
|
20240402,164500,717426470,5100,5100,5100,5100,0
|
|
20240402,164400,717426470,5100,5100,5100,5100,0
|
|
20240402,164300,717426470,5100,5100,5100,5100,0
|
|
20240402,164200,717426470,5100,5100,5100,5100,0
|
|
20240402,164100,717426470,5100,5100,5100,5100,0
|
|
20240402,164000,717426470,5100,5100,5100,5100,0
|
|
20240402,163900,717426470,5100,5100,5100,5100,0
|
|
20240402,163800,717426470,5100,5100,5100,5100,0
|
|
20240402,163700,717426470,5100,5100,5100,5100,0
|
|
20240402,163600,717426470,5100,5100,5100,5100,0
|
|
20240402,163500,717426470,5100,5100,5100,5100,0
|
|
20240402,163400,717426470,5100,5100,5100,5100,0
|
|
20240402,163300,717426470,5100,5100,5100,5100,0
|
|
20240402,163200,717426470,5100,5100,5100,5100,0
|
|
20240402,163100,717426470,5100,5100,5100,5100,4008
|
|
20240402,163000,717426470,5100,5100,5100,5100,0
|
|
20240402,162900,717426470,5100,5100,5100,5100,0
|
|
20240402,162800,717426470,5100,5100,5100,5100,0
|
|
20240402,162700,717426470,5100,5100,5100,5100,0
|
|
20240402,162600,717426470,5100,5100,5100,5100,0
|
|
20240402,162500,717426470,5100,5100,5100,5100,0
|
|
20240402,162400,717426470,5100,5100,5100,5100,0
|
|
20240402,162300,717426470,5100,5100,5100,5100,0
|
|
20240402,162200,717426470,5100,5100,5100,5100,0
|
|
20240402,162100,717426470,5100,5100,5100,5100,0
|
|
20240402,162000,717426470,5100,5100,5100,5100,0
|
|
20240402,161900,717426470,5100,5100,5100,5100,0
|
|
20240402,161800,717426470,5100,5100,5100,5100,0
|
|
20240402,161700,717426470,5100,5100,5100,5100,0
|
|
20240402,161600,717426470,5100,5100,5100,5100,0
|
|
20240402,161500,717426470,5100,5100,5100,5100,0
|
|
20240402,161400,717426470,5100,5100,5100,5100,0
|
|
20240402,161300,717426470,5100,5100,5100,5100,0
|
|
20240402,161200,717426470,5100,5100,5100,5100,0
|
|
20240402,161100,717426470,5100,5100,5100,5100,0
|
|
20240402,161000,717426470,5100,5100,5100,5100,0
|
|
20240402,160900,717426470,5100,5100,5100,5100,0
|
|
20240402,160800,717426470,5100,5100,5100,5100,0
|
|
20240402,160700,717426470,5100,5100,5100,5100,0
|
|
20240402,160600,717426470,5100,5100,5100,5100,0
|
|
20240402,160500,717426470,5100,5100,5100,5100,0
|
|
20240402,160400,717426470,5100,5100,5100,5100,0
|
|
20240402,160300,717426470,5100,5100,5100,5100,0
|
|
20240402,160200,717426470,5100,5100,5100,5100,0
|
|
20240402,160100,717426470,5100,5100,5100,5100,4008
|
|
20240402,160000,717426470,5100,5100,5100,5100,0
|
|
20240402,155900,717426470,5100,5100,5100,5100,0
|
|
20240402,155800,717426470,5100,5100,5100,5100,0
|
|
20240402,155700,717426470,5100,5100,5100,5100,0
|
|
20240402,155600,717426470,5100,5100,5100,5100,0
|
|
20240402,155500,717426470,5100,5100,5100,5100,0
|
|
20240402,155400,717426470,5100,5100,5100,5100,0
|
|
20240402,155300,717426470,5100,5100,5100,5100,0
|
|
20240402,155200,717426470,5100,5100,5100,5100,0
|
|
20240402,155100,717426470,5100,5100,5100,5100,0
|
|
20240402,155000,717426470,5100,5100,5100,5100,0
|
|
20240402,154900,717426470,5100,5100,5100,5100,0
|
|
20240402,154800,717426470,5100,5100,5100,5100,0
|
|
20240402,154700,717426470,5100,5100,5100,5100,0
|
|
20240402,154600,717426470,5100,5100,5100,5100,0
|
|
20240402,154500,717426470,5100,5100,5100,5100,0
|
|
20240402,154400,717426470,5100,5100,5100,5100,0
|
|
20240402,154300,717426470,5100,5100,5100,5100,0
|
|
20240402,154200,717426470,5100,5100,5100,5100,0
|
|
20240402,154100,717426470,5100,5100,5100,5100,0
|
|
20240402,154000,717426470,5100,5100,5100,5100,0
|
|
20240402,153900,717426470,5100,5100,5100,5100,0
|
|
20240402,153800,717426470,5100,5100,5100,5100,0
|
|
20240402,153700,717426470,5100,5100,5100,5100,0
|
|
20240402,153600,717426470,5100,5100,5100,5100,0
|
|
20240402,153500,717426470,5100,5100,5100,5100,0
|
|
20240402,153400,717426470,5100,5100,5100,5100,0
|
|
20240402,153300,717426470,5100,5100,5100,5100,0
|
|
20240402,153200,717426470,5100,5100,5100,5100,0
|
|
20240402,153100,717426470,5100,5100,5100,5100,4008
|
|
20240402,153000,717426470,5100,5100,5100,5100,4008
|
|
20240402,152900,696985670,5110,5110,5110,5110,0
|
|
20240402,152800,696985670,5110,5110,5110,5110,0
|
|
20240402,152700,696985670,5110,5110,5110,5110,0
|
|
20240402,152600,696985670,5110,5110,5110,5110,0
|
|
20240402,152500,696985670,5110,5110,5110,5110,0
|
|
20240402,152400,696985670,5110,5110,5110,5110,0
|
|
20240402,152300,696985670,5110,5110,5110,5110,0
|
|
20240402,152200,696985670,5110,5110,5110,5110,0
|
|
20240402,152100,696985670,5110,5110,5110,5110,0
|
|
20240402,152000,696985670,5110,5110,5110,5110,0
|
|
20240402,151900,696985670,5110,5110,5110,5100,840
|
|
20240402,151800,692694270,5100,5100,5100,5100,32
|
|
20240402,151700,692531070,5110,5100,5110,5100,57
|
|
20240402,151600,692239870,5100,5110,5110,5100,1006
|
|
20240402,151500,687109240,5100,5100,5100,5100,9
|
|
20240402,151400,687063340,5100,5110,5110,5100,81
|
|
20240402,151300,686649760,5100,5110,5110,5100,28
|
|
20240402,151200,686506820,5110,5110,5110,5110,834
|
|
20240402,151100,682245080,5110,5110,5110,5110,101
|
|
20240402,151000,681728970,5100,5110,5110,5100,79
|
|
20240402,150900,681325770,5110,5110,5110,5110,200
|
|
20240402,150800,680303770,5110,5110,5110,5110,103
|
|
20240402,150700,679777440,5110,5110,5110,5110,8
|
|
20240402,150600,679736560,5100,5100,5100,5100,0
|
|
20240402,150500,679736560,5100,5100,5100,5100,0
|
|
20240402,150400,679736560,5100,5100,5100,5100,1
|
|
20240402,150300,679731460,5110,5110,5110,5110,0
|
|
20240402,150200,679731460,5110,5110,5110,5110,0
|
|
20240402,150100,679731460,5110,5110,5110,5110,4
|
|
20240402,150000,679711020,5100,5100,5100,5100,0
|
|
20240402,145900,679711020,5100,5100,5100,5100,1000
|
|
20240402,145800,674611020,5110,5110,5110,5110,10
|
|
20240402,145700,674559920,5110,5100,5110,5100,101
|
|
20240402,145600,674043820,5110,5110,5110,5110,370
|
|
20240402,145500,672153120,5100,5100,5100,5100,0
|
|
20240402,145400,672153120,5100,5100,5100,5100,86
|
|
20240402,145300,671714520,5110,5110,5110,5110,55
|
|
20240402,145200,671433470,5110,5110,5110,5110,0
|
|
20240402,145100,671433470,5110,5110,5110,5110,201
|
|
20240402,145000,670406360,5110,5110,5110,5110,5
|
|
20240402,144900,670380810,5110,5110,5110,5110,883
|
|
20240402,144800,665868680,5110,5110,5110,5110,1
|
|
20240402,144700,665863570,5110,5110,5110,5110,25
|
|
20240402,144600,665735820,5100,5100,5100,5100,7
|
|
20240402,144500,665700120,5110,5100,5110,5100,24
|
|
20240402,144400,665577710,5100,5100,5100,5100,0
|
|
20240402,144300,665577710,5100,5100,5100,5100,0
|
|
20240402,144200,665577710,5100,5100,5100,5100,0
|
|
20240402,144100,665577710,5100,5100,5100,5100,5
|
|
20240402,144000,665552210,5100,5100,5100,5100,7
|
|
20240402,143900,665516510,5110,5110,5110,5110,0
|
|
20240402,143800,665516510,5110,5110,5110,5110,200
|
|
20240402,143700,664494510,5110,5110,5110,5110,0
|
|
20240402,143600,664494510,5110,5110,5110,5110,20
|
|
20240402,143500,664392310,5090,5100,5100,5090,1162
|
|
20240402,143400,658467730,5100,5090,5100,5090,2910
|
|
20240402,143300,643655800,5100,5090,5100,5090,16
|
|
20240402,143200,643574350,5090,5100,5100,5090,487
|
|
20240402,143100,641094810,5100,5100,5100,5100,2973
|
|
20240402,143000,625932510,5110,5110,5110,5110,505
|
|
20240402,142900,623351960,5110,5110,5110,5110,2
|
|
20240402,142800,623341740,5100,5110,5110,5100,3
|
|
20240402,142700,623326420,5100,5100,5100,5100,0
|
|
20240402,142600,623326420,5100,5100,5100,5100,0
|
|
20240402,142500,623326420,5100,5100,5100,5100,0
|
|
20240402,142400,623326420,5100,5100,5100,5100,0
|
|
20240402,142300,623326420,5100,5100,5100,5100,306
|
|
20240402,142200,621765820,5110,5110,5110,5110,0
|
|
20240402,142100,621765820,5110,5100,5110,5100,3
|
|
20240402,142000,621750510,5110,5100,5110,5100,218
|
|
20240402,141900,620638700,5100,5100,5100,5100,32
|
|
20240402,141800,620475500,5100,5100,5100,5100,0
|
|
20240402,141700,620475500,5100,5100,5100,5100,0
|
|
20240402,141600,620475500,5100,5100,5100,5100,7482
|
|
20240402,141500,582317300,5100,5100,5100,5100,1550
|
|
20240402,141400,574412300,5100,5100,5100,5100,5
|
|
20240402,141300,574386800,5100,5100,5100,5100,0
|
|
20240402,141200,574386800,5100,5100,5100,5100,1
|
|
20240402,141100,574381700,5110,5110,5110,5110,0
|
|
20240402,141000,574381700,5110,5110,5110,5110,6
|
|
20240402,140900,574351040,5100,5100,5100,5100,5
|
|
20240402,140800,574325540,5110,5110,5110,5110,324
|
|
20240402,140700,572669900,5100,5100,5110,5100,305
|
|
20240402,140600,571114350,5110,5110,5110,5110,1
|
|
20240402,140500,571109240,5110,5110,5110,5110,0
|
|
20240402,140400,571109240,5110,5110,5110,5110,1
|
|
20240402,140300,571104130,5100,5100,5100,5100,43
|
|
20240402,140200,570884830,5110,5110,5110,5110,0
|
|
20240402,140100,570884830,5110,5110,5110,5110,5
|
|
20240402,140000,570859280,5110,5110,5110,5110,1
|
|
20240402,135900,570854170,5110,5110,5110,5110,330
|
|
20240402,135800,569167870,5110,5110,5110,5110,100
|
|
20240402,135700,568656870,5100,5100,5100,5100,10
|
|
20240402,135600,568605870,5100,5100,5100,5100,0
|
|
20240402,135500,568605870,5100,5100,5100,5100,203
|
|
20240402,135400,567570570,5100,5100,5100,5100,0
|
|
20240402,135300,567570570,5100,5100,5100,5100,300
|
|
20240402,135200,566040570,5100,5100,5100,5100,0
|
|
20240402,135100,566040570,5100,5100,5100,5100,0
|
|
20240402,135000,566040570,5100,5110,5110,5100,444
|
|
20240402,134900,563775970,5110,5110,5110,5110,0
|
|
20240402,134800,563775970,5110,5110,5110,5110,100
|
|
20240402,134700,563264970,5110,5110,5110,5110,2
|
|
20240402,134600,563254750,5110,5110,5110,5110,0
|
|
20240402,134500,563254750,5110,5110,5110,5110,0
|
|
20240402,134400,563254750,5110,5110,5110,5110,7
|
|
20240402,134300,563218980,5110,5110,5110,5110,124
|
|
20240402,134200,562585340,5100,5100,5100,5100,0
|
|
20240402,134100,562585340,5100,5100,5100,5100,800
|
|
20240402,134000,558505340,5100,5100,5100,5100,0
|
|
20240402,133900,558505340,5100,5100,5100,5100,0
|
|
20240402,133800,558505340,5100,5110,5110,5100,156
|
|
20240402,133700,557708740,5100,5110,5110,5100,700
|
|
20240402,133600,554136740,5100,5100,5100,5100,0
|
|
20240402,133500,554136740,5100,5100,5100,5100,2055
|
|
20240402,133400,543656240,5100,5100,5100,5100,50
|
|
20240402,133300,543401240,5110,5110,5110,5110,0
|
|
20240402,133200,543401240,5110,5110,5110,5110,100
|
|
20240402,133100,542890240,5110,5100,5110,5100,139
|
|
20240402,133000,542180320,5100,5100,5100,5100,200
|
|
20240402,132900,541160320,5100,5100,5100,5100,0
|
|
20240402,132800,541160320,5100,5100,5100,5100,0
|
|
20240402,132700,541160320,5100,5100,5100,5100,504
|
|
20240402,132600,538589920,5110,5100,5110,5100,755
|
|
20240402,132500,534736870,5100,5100,5100,5100,639
|
|
20240402,132400,531477970,5100,5100,5100,5100,0
|
|
20240402,132300,531477970,5100,5100,5100,5100,5
|
|
20240402,132200,531452470,5100,5100,5100,5100,0
|
|
20240402,132100,531452470,5100,5110,5110,5100,558
|
|
20240402,132000,528606650,5110,5110,5110,5110,0
|
|
20240402,131900,528606650,5110,5110,5110,5110,5
|
|
20240402,131800,528581100,5110,5110,5110,5110,3
|
|
20240402,131700,528565770,5110,5110,5110,5110,101
|
|
20240402,131600,528049660,5110,5110,5110,5110,500
|
|
20240402,131500,525494660,5100,5100,5100,5100,500
|
|
20240402,131400,522944660,5110,5100,5110,5100,1203
|
|
20240402,131300,516809260,5100,5110,5110,5100,574
|
|
20240402,131200,513881120,5110,5110,5110,5100,143
|
|
20240402,131100,513150790,5100,5100,5100,5100,900
|
|
20240402,131000,508560790,5100,5100,5100,5100,0
|
|
20240402,130900,508560790,5100,5100,5100,5100,0
|
|
20240402,130800,508560790,5100,5100,5100,5100,1
|
|
20240402,130700,508555690,5110,5110,5110,5110,0
|
|
20240402,130600,508555690,5110,5110,5110,5110,2
|
|
20240402,130500,508545470,5100,5100,5100,5100,20
|
|
20240402,130400,508443470,5100,5100,5100,5100,4444
|
|
20240402,130300,485779070,5100,5100,5100,5100,0
|
|
20240402,130200,485779070,5100,5100,5100,5100,888
|
|
20240402,130100,481250270,5110,5120,5120,5110,25
|
|
20240402,130000,481122470,5120,5110,5120,5110,25
|
|
20240402,125900,480994520,5110,5110,5110,5110,38
|
|
20240402,125800,480800340,5110,5110,5110,5110,30
|
|
20240402,125700,480647040,5110,5110,5110,5110,0
|
|
20240402,125600,480647040,5110,5110,5110,5110,0
|
|
20240402,125500,480647040,5110,5110,5110,5110,22
|
|
20240402,125400,480534620,5110,5110,5110,5110,2
|
|
20240402,125300,480524400,5100,5100,5100,5100,0
|
|
20240402,125200,480524400,5100,5110,5110,5100,4018
|
|
20240402,125100,460032420,5110,5110,5110,5110,21
|
|
20240402,125000,459925110,5110,5110,5110,5110,0
|
|
20240402,124900,459925110,5110,5110,5110,5110,50
|
|
20240402,124800,459669610,5110,5110,5110,5110,1
|
|
20240402,124700,459664500,5100,5100,5100,5100,140
|
|
20240402,124600,458950500,5100,5110,5110,5100,30
|
|
20240402,124500,458797480,5100,5100,5100,5100,100
|
|
20240402,124400,458287480,5100,5100,5100,5100,0
|
|
20240402,124300,458287480,5100,5100,5100,5100,0
|
|
20240402,124200,458287480,5100,5100,5100,5100,0
|
|
20240402,124100,458287480,5100,5100,5100,5100,0
|
|
20240402,124000,458287480,5100,5100,5100,5100,44
|
|
20240402,123900,458063080,5100,5100,5100,5100,116
|
|
20240402,123800,457471480,5110,5110,5110,5110,1
|
|
20240402,123700,457466370,5120,5120,5120,5120,2
|
|
20240402,123600,457456130,5120,5120,5120,5120,0
|
|
20240402,123500,457456130,5120,5120,5120,5120,0
|
|
20240402,123400,457456130,5120,5120,5120,5120,135
|
|
20240402,123300,456764930,5120,5120,5120,5120,0
|
|
20240402,123200,456764930,5120,5120,5120,5120,8
|
|
20240402,123100,456723970,5100,5100,5100,5100,0
|
|
20240402,123000,456723970,5100,5110,5110,5100,2400
|
|
20240402,122900,444480440,5110,5110,5110,5110,1000
|
|
20240402,122800,439370440,5120,5120,5120,5120,2
|
|
20240402,122700,439360200,5100,5100,5100,5100,0
|
|
20240402,122600,439360200,5100,5110,5110,5100,1400
|
|
20240402,122500,432219100,5110,5110,5110,5110,0
|
|
20240402,122400,432219100,5110,5110,5110,5110,0
|
|
20240402,122300,432219100,5110,5110,5110,5110,0
|
|
20240402,122200,432219100,5110,5110,5110,5110,593
|
|
20240402,122100,429188870,5110,5110,5110,5110,0
|
|
20240402,122000,429188870,5110,5110,5110,5110,422
|
|
20240402,121900,427032450,5110,5110,5110,5110,0
|
|
20240402,121800,427032450,5110,5110,5110,5110,0
|
|
20240402,121700,427032450,5110,5110,5110,5110,0
|
|
20240402,121600,427032450,5110,5110,5110,5110,0
|
|
20240402,121500,427032450,5110,5110,5110,5110,0
|
|
20240402,121400,427032450,5110,5110,5110,5110,0
|
|
20240402,121300,427032450,5110,5110,5110,5110,0
|
|
20240402,121200,427032450,5110,5110,5110,5110,141
|
|
20240402,121100,426311940,5110,5110,5110,5110,19
|
|
20240402,121000,426214850,5110,5110,5110,5110,1651
|
|
20240402,120900,417778240,5110,5110,5110,5110,0
|
|
20240402,120800,417778240,5110,5110,5110,5110,0
|
|
20240402,120700,417778240,5110,5110,5110,5110,0
|
|
20240402,120600,417778240,5110,5120,5120,5110,1351
|
|
20240402,120500,410874620,5120,5120,5120,5120,0
|
|
20240402,120400,410874620,5120,5120,5120,5120,0
|
|
20240402,120300,410874620,5120,5120,5120,5120,102
|
|
20240402,120200,410352380,5120,5120,5120,5120,898
|
|
20240402,120100,405754620,5120,5120,5120,5120,0
|
|
20240402,120000,405754620,5120,5120,5120,5120,0
|
|
20240402,115900,405754620,5120,5120,5120,5120,1
|
|
20240402,115800,405749500,5120,5120,5120,5120,0
|
|
20240402,115700,405749500,5120,5120,5120,5120,1
|
|
20240402,115600,405744380,5110,5110,5110,5110,0
|
|
20240402,115500,405744380,5110,5110,5110,5110,0
|
|
20240402,115400,405744380,5110,5110,5110,5110,0
|
|
20240402,115300,405744380,5110,5110,5110,5110,0
|
|
20240402,115200,405744380,5110,5110,5110,5110,0
|
|
20240402,115100,405744380,5110,5110,5110,5110,200
|
|
20240402,115000,404722380,5120,5110,5120,5110,400
|
|
20240402,114900,402674480,5110,5110,5110,5110,50
|
|
20240402,114800,402418980,5110,5120,5120,5110,11
|
|
20240402,114700,402362670,5120,5120,5120,5120,0
|
|
20240402,114600,402362670,5120,5120,5120,5120,230
|
|
20240402,114500,401185070,5130,5130,5130,5130,22
|
|
20240402,114400,401072210,5130,5130,5130,5130,0
|
|
20240402,114300,401072210,5130,5130,5130,5130,0
|
|
20240402,114200,401072210,5130,5130,5130,5130,0
|
|
20240402,114100,401072210,5130,5130,5130,5130,10
|
|
20240402,114000,401020910,5130,5130,5130,5130,0
|
|
20240402,113900,401020910,5130,5130,5130,5130,0
|
|
20240402,113800,401020910,5130,5130,5130,5130,0
|
|
20240402,113700,401020910,5130,5130,5130,5130,0
|
|
20240402,113600,401020910,5130,5130,5130,5130,0
|
|
20240402,113500,401020910,5130,5130,5130,5130,10
|
|
20240402,113400,400969610,5130,5130,5130,5130,0
|
|
20240402,113300,400969610,5130,5130,5130,5130,0
|
|
20240402,113200,400969610,5130,5130,5130,5130,0
|
|
20240402,113100,400969610,5130,5130,5130,5130,0
|
|
20240402,113000,400969610,5130,5130,5130,5130,11
|
|
20240402,112900,400913180,5130,5130,5130,5130,0
|
|
20240402,112800,400913180,5130,5130,5130,5130,0
|
|
20240402,112700,400913180,5130,5130,5130,5130,0
|
|
20240402,112600,400913180,5130,5130,5130,5130,1
|
|
20240402,112500,400908050,5130,5120,5140,5120,2019
|
|
20240402,112400,390544250,5110,5110,5110,5110,19
|
|
20240402,112300,390447160,5110,5110,5110,5110,51
|
|
20240402,112200,390186550,5110,5110,5110,5110,0
|
|
20240402,112100,390186550,5110,5110,5110,5110,0
|
|
20240402,112000,390186550,5110,5110,5110,5110,410
|
|
20240402,111900,388091450,5110,5110,5110,5110,0
|
|
20240402,111800,388091450,5110,5110,5110,5110,403
|
|
20240402,111700,386032120,5110,5110,5110,5110,0
|
|
20240402,111600,386032120,5110,5110,5110,5110,0
|
|
20240402,111500,386032120,5110,5110,5110,5110,1825
|
|
20240402,111400,376706370,5120,5120,5120,5120,0
|
|
20240402,111300,376706370,5120,5120,5120,5120,1
|
|
20240402,111200,376701250,5120,5120,5120,5120,1
|
|
20240402,111100,376696130,5120,5120,5120,5120,0
|
|
20240402,111000,376696130,5120,5120,5120,5120,1
|
|
20240402,110900,376691010,5120,5120,5120,5120,389
|
|
20240402,110800,374699330,5120,5120,5120,5120,389
|
|
20240402,110700,372707650,5120,5120,5120,5120,779
|
|
20240402,110600,368719170,5110,5110,5110,5110,400
|
|
20240402,110500,366675170,5120,5120,5120,5120,0
|
|
20240402,110400,366675170,5120,5120,5120,5120,0
|
|
20240402,110300,366675170,5120,5120,5120,5120,780
|
|
20240402,110200,362681570,5110,5110,5110,5110,0
|
|
20240402,110100,362681570,5110,5110,5120,5110,522
|
|
20240402,110000,360009150,5120,5120,5120,5120,680
|
|
20240402,105900,356527550,5110,5110,5110,5110,75
|
|
20240402,105800,356144300,5110,5110,5110,5110,0
|
|
20240402,105700,356144300,5110,5110,5110,5110,327
|
|
20240402,105600,354473330,5120,5120,5120,5120,1
|
|
20240402,105500,354468210,5120,5120,5120,5120,64
|
|
20240402,105400,354140530,5120,5120,5120,5120,1
|
|
20240402,105300,354135410,5100,5100,5100,5100,0
|
|
20240402,105200,354135410,5100,5100,5100,5100,20
|
|
20240402,105100,354033410,5100,5100,5100,5100,0
|
|
20240402,105000,354033410,5100,5100,5100,5100,0
|
|
20240402,104900,354033410,5100,5110,5110,5100,2000
|
|
20240402,104800,343833310,5100,5100,5100,5100,0
|
|
20240402,104700,343833310,5100,5110,5110,5100,182
|
|
20240402,104600,342904130,5100,5100,5100,5100,0
|
|
20240402,104500,342904130,5100,5100,5100,5100,0
|
|
20240402,104400,342904130,5100,5110,5110,5100,3078
|
|
20240402,104300,327204230,5110,5110,5110,5110,300
|
|
20240402,104200,325671230,5120,5120,5120,5120,1
|
|
20240402,104100,325666110,5110,5110,5110,5110,0
|
|
20240402,104000,325666110,5110,5110,5110,5110,200
|
|
20240402,103900,324644110,5120,5120,5120,5120,5
|
|
20240402,103800,324618510,5120,5120,5120,5120,300
|
|
20240402,103700,323082510,5120,5120,5120,5120,9
|
|
20240402,103600,323036430,5110,5120,5120,5110,1002
|
|
20240402,103500,317916170,5130,5130,5130,5130,10
|
|
20240402,103400,317864870,5120,5120,5120,5120,0
|
|
20240402,103300,317864870,5120,5120,5120,5120,1
|
|
20240402,103200,317859750,5120,5120,5120,5120,5
|
|
20240402,103100,317834150,5120,5120,5120,5120,1521
|
|
20240402,103000,310046630,5120,5120,5120,5120,0
|
|
20240402,102900,310046630,5120,5120,5120,5120,54
|
|
20240402,102800,309770150,5120,5120,5120,5120,10
|
|
20240402,102700,309718950,5120,5120,5120,5120,0
|
|
20240402,102600,309718950,5120,5120,5120,5120,0
|
|
20240402,102500,309718950,5120,5120,5120,5120,43
|
|
20240402,102400,309498790,5120,5120,5120,5120,521
|
|
20240402,102300,306831270,5110,5110,5110,5110,0
|
|
20240402,102200,306831270,5110,5120,5120,5110,3000
|
|
20240402,102100,291492860,5120,5120,5120,5120,200
|
|
20240402,102000,290468860,5120,5120,5120,5120,0
|
|
20240402,101900,290468860,5120,5120,5120,5120,0
|
|
20240402,101800,290468860,5120,5120,5120,5120,0
|
|
20240402,101700,290468860,5120,5120,5120,5120,0
|
|
20240402,101600,290468860,5120,5120,5120,5120,266
|
|
20240402,101500,289106940,5120,5120,5120,5120,0
|
|
20240402,101400,289106940,5120,5120,5120,5120,10
|
|
20240402,101300,289055740,5120,5120,5120,5120,1
|
|
20240402,101200,289050620,5110,5110,5120,5110,536
|
|
20240402,101100,286311640,5110,5110,5110,5110,0
|
|
20240402,101000,286311640,5110,5110,5110,5110,758
|
|
20240402,100900,282438260,5110,5110,5110,5110,0
|
|
20240402,100800,282438260,5110,5120,5120,5110,7883
|
|
20240402,100700,242092300,5130,5130,5130,5130,0
|
|
20240402,100600,242092300,5130,5130,5130,5130,183
|
|
20240402,100500,241153510,5120,5130,5130,5120,290
|
|
20240402,100400,239668690,5130,5130,5130,5130,608
|
|
20240402,100300,236549650,5140,5130,5140,5130,461
|
|
20240402,100200,234184710,5130,5130,5130,5130,8
|
|
20240402,100100,234143670,5140,5140,5140,5140,18
|
|
20240402,100000,234051150,5140,5140,5140,5140,5
|
|
20240402,095900,234025450,5130,5130,5130,5120,6917
|
|
20240402,095800,198546750,5130,5130,5130,5130,29
|
|
20240402,095700,198397980,5130,5130,5130,5130,100
|
|
20240402,095600,197884980,5130,5130,5130,5130,1000
|
|
20240402,095500,192754980,5140,5140,5140,5140,0
|
|
20240402,095400,192754980,5140,5140,5140,5140,971
|
|
20240402,095300,187764040,5140,5150,5150,5140,430
|
|
20240402,095200,185552740,5150,5150,5150,5150,0
|
|
20240402,095100,185552740,5150,5150,5150,5150,0
|
|
20240402,095000,185552740,5150,5140,5150,5140,302
|
|
20240402,094900,183999440,5150,5150,5150,5150,1
|
|
20240402,094800,183994290,5150,5150,5150,5150,1
|
|
20240402,094700,183989140,5140,5150,5150,5140,27
|
|
20240402,094600,183850340,5140,5140,5140,5140,200
|
|
20240402,094500,182822340,5140,5140,5140,5140,23
|
|
20240402,094400,182704120,5140,5140,5140,5140,365
|
|
20240402,094300,180828020,5140,5140,5140,5140,10
|
|
20240402,094200,180776620,5140,5140,5140,5140,50
|
|
20240402,094100,180519620,5140,5140,5140,5140,160
|
|
20240402,094000,179697220,5130,5130,5130,5130,0
|
|
20240402,093900,179697220,5130,5130,5130,5130,372
|
|
20240402,093800,177788860,5140,5140,5140,5140,117
|
|
20240402,093700,177187480,5150,5150,5150,5150,0
|
|
20240402,093600,177187480,5150,5150,5150,5150,1
|
|
20240402,093500,177182330,5150,5150,5150,5150,10
|
|
20240402,093400,177130830,5140,5140,5140,5140,0
|
|
20240402,093300,177130830,5140,5140,5140,5140,0
|
|
20240402,093200,177130830,5140,5140,5140,5140,0
|
|
20240402,093100,177130830,5140,5140,5140,5140,200
|
|
20240402,093000,176102830,5140,5130,5140,5130,1602
|
|
20240402,092900,167869460,5130,5130,5130,5130,0
|
|
20240402,092800,167869460,5130,5130,5130,5130,1279
|
|
20240402,092700,161308190,5130,5140,5140,5120,1829
|
|
20240402,092600,151941980,5130,5130,5130,5130,24
|
|
20240402,092500,151818860,5120,5130,5130,5120,151
|
|
20240402,092400,151044410,5140,5140,5140,5140,2
|
|
20240402,092300,151034130,5130,5130,5130,5130,1292
|
|
20240402,092200,144406170,5130,5130,5130,5120,1138
|
|
20240402,092100,138578230,5130,5140,5140,5130,659
|
|
20240402,092000,135196520,5140,5130,5140,5130,244
|
|
20240402,091900,133942400,5130,5140,5140,5130,667
|
|
20240402,091800,130514200,5140,5140,5140,5130,7583
|
|
20240402,091700,91541560,5140,5150,5150,5140,931
|
|
20240402,091600,86755910,5150,5150,5150,5150,550
|
|
20240402,091500,83923410,5150,5150,5150,5140,19
|
|
20240402,091400,83825610,5150,5150,5150,5150,39
|
|
20240402,091300,83624760,5150,5170,5170,5150,3039
|
|
20240402,091200,67972350,5150,5160,5160,5150,2782
|
|
20240402,091100,53640000,5180,5160,5180,5160,2049
|
|
20240402,091000,43065560,5160,5160,5160,5160,4020
|
|
20240402,090900,22322360,5160,5170,5170,5160,659
|
|
20240402,090800,18921070,5170,5170,5170,5170,1
|
|
20240402,090700,18915900,5170,5180,5180,5170,914
|
|
20240402,090600,14181520,5170,5170,5170,5170,506
|
|
20240402,090500,11565500,5170,5180,5180,5170,688
|
|
20240402,090400,8007840,5180,5190,5200,5180,118
|
|
20240402,090300,7396350,5200,5200,5200,5200,3
|
|
20240402,090200,7380750,5200,5200,5200,5200,0
|
|
20240402,090100,7380750,5200,5190,5200,5190,340
|
|
20240402,090000,5615120,5180,5180,5180,5180,1084
|