574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,183100,603826150,5140,5140,5140,5140,1308
|
|
20240417,183000,603826150,5140,5140,5140,5140,0
|
|
20240417,182900,603826150,5140,5140,5140,5140,0
|
|
20240417,182800,603826150,5140,5140,5140,5140,0
|
|
20240417,182700,603826150,5140,5140,5140,5140,0
|
|
20240417,182600,603826150,5140,5140,5140,5140,0
|
|
20240417,182500,603826150,5140,5140,5140,5140,0
|
|
20240417,182400,603826150,5140,5140,5140,5140,0
|
|
20240417,182300,603826150,5140,5140,5140,5140,0
|
|
20240417,182200,603826150,5140,5140,5140,5140,0
|
|
20240417,182100,603826150,5140,5140,5140,5140,0
|
|
20240417,182000,603826150,5140,5140,5140,5140,0
|
|
20240417,181900,603826150,5140,5140,5140,5140,0
|
|
20240417,181800,603826150,5140,5140,5140,5140,0
|
|
20240417,181700,603826150,5140,5140,5140,5140,0
|
|
20240417,181600,603826150,5140,5140,5140,5140,0
|
|
20240417,181500,603826150,5140,5140,5140,5140,0
|
|
20240417,181400,603826150,5140,5140,5140,5140,0
|
|
20240417,181300,603826150,5140,5140,5140,5140,0
|
|
20240417,181200,603826150,5140,5140,5140,5140,0
|
|
20240417,181100,603826150,5140,5140,5140,5140,0
|
|
20240417,181000,603826150,5140,5140,5140,5140,0
|
|
20240417,180900,603826150,5140,5140,5140,5140,0
|
|
20240417,180800,603826150,5140,5140,5140,5140,0
|
|
20240417,180700,603826150,5140,5140,5140,5140,0
|
|
20240417,180600,603826150,5140,5140,5140,5140,0
|
|
20240417,180500,603826150,5140,5140,5140,5140,0
|
|
20240417,180400,603826150,5140,5140,5140,5140,0
|
|
20240417,180300,603826150,5140,5140,5140,5140,0
|
|
20240417,180200,603826150,5140,5140,5140,5140,0
|
|
20240417,180100,603826150,5140,5140,5140,5140,1308
|
|
20240417,180000,603826150,5140,5140,5140,5140,0
|
|
20240417,175900,603826150,5140,5140,5140,5140,0
|
|
20240417,175800,603826150,5140,5140,5140,5140,0
|
|
20240417,175700,603826150,5140,5140,5140,5140,0
|
|
20240417,175600,603826150,5140,5140,5140,5140,0
|
|
20240417,175500,603826150,5140,5140,5140,5140,0
|
|
20240417,175400,603826150,5140,5140,5140,5140,0
|
|
20240417,175300,603826150,5140,5140,5140,5140,0
|
|
20240417,175200,603826150,5140,5140,5140,5140,0
|
|
20240417,175100,603826150,5140,5140,5140,5140,0
|
|
20240417,175000,603826150,5140,5140,5140,5140,0
|
|
20240417,174900,603826150,5140,5140,5140,5140,0
|
|
20240417,174800,603826150,5140,5140,5140,5140,0
|
|
20240417,174700,603826150,5140,5140,5140,5140,0
|
|
20240417,174600,603826150,5140,5140,5140,5140,0
|
|
20240417,174500,603826150,5140,5140,5140,5140,0
|
|
20240417,174400,603826150,5140,5140,5140,5140,0
|
|
20240417,174300,603826150,5140,5140,5140,5140,0
|
|
20240417,174200,603826150,5140,5140,5140,5140,0
|
|
20240417,174100,603826150,5140,5140,5140,5140,0
|
|
20240417,174000,603826150,5140,5140,5140,5140,0
|
|
20240417,173900,603826150,5140,5140,5140,5140,0
|
|
20240417,173800,603826150,5140,5140,5140,5140,0
|
|
20240417,173700,603826150,5140,5140,5140,5140,0
|
|
20240417,173600,603826150,5140,5140,5140,5140,0
|
|
20240417,173500,603826150,5140,5140,5140,5140,0
|
|
20240417,173400,603826150,5140,5140,5140,5140,0
|
|
20240417,173300,603826150,5140,5140,5140,5140,0
|
|
20240417,173200,603826150,5140,5140,5140,5140,0
|
|
20240417,173100,603826150,5140,5140,5140,5140,1308
|
|
20240417,173000,603826150,5140,5140,5140,5140,0
|
|
20240417,172900,603826150,5140,5140,5140,5140,0
|
|
20240417,172800,603826150,5140,5140,5140,5140,0
|
|
20240417,172700,603826150,5140,5140,5140,5140,0
|
|
20240417,172600,603826150,5140,5140,5140,5140,0
|
|
20240417,172500,603826150,5140,5140,5140,5140,0
|
|
20240417,172400,603826150,5140,5140,5140,5140,0
|
|
20240417,172300,603826150,5140,5140,5140,5140,0
|
|
20240417,172200,603826150,5140,5140,5140,5140,0
|
|
20240417,172100,603826150,5140,5140,5140,5140,0
|
|
20240417,172000,603826150,5140,5140,5140,5140,0
|
|
20240417,171900,603826150,5140,5140,5140,5140,0
|
|
20240417,171800,603826150,5140,5140,5140,5140,0
|
|
20240417,171700,603826150,5140,5140,5140,5140,0
|
|
20240417,171600,603826150,5140,5140,5140,5140,0
|
|
20240417,171500,603826150,5140,5140,5140,5140,0
|
|
20240417,171400,603826150,5140,5140,5140,5140,0
|
|
20240417,171300,603826150,5140,5140,5140,5140,0
|
|
20240417,171200,603826150,5140,5140,5140,5140,0
|
|
20240417,171100,603826150,5140,5140,5140,5140,0
|
|
20240417,171000,603826150,5140,5140,5140,5140,0
|
|
20240417,170900,603826150,5140,5140,5140,5140,0
|
|
20240417,170800,603826150,5140,5140,5140,5140,0
|
|
20240417,170700,603826150,5140,5140,5140,5140,0
|
|
20240417,170600,603826150,5140,5140,5140,5140,0
|
|
20240417,170500,603826150,5140,5140,5140,5140,0
|
|
20240417,170400,603826150,5140,5140,5140,5140,0
|
|
20240417,170300,603826150,5140,5140,5140,5140,0
|
|
20240417,170200,603826150,5140,5140,5140,5140,0
|
|
20240417,170100,603826150,5140,5140,5140,5140,1308
|
|
20240417,170000,603826150,5140,5140,5140,5140,0
|
|
20240417,165900,603826150,5140,5140,5140,5140,0
|
|
20240417,165800,603826150,5140,5140,5140,5140,0
|
|
20240417,165700,603826150,5140,5140,5140,5140,0
|
|
20240417,165600,603826150,5140,5140,5140,5140,0
|
|
20240417,165500,603826150,5140,5140,5140,5140,0
|
|
20240417,165400,603826150,5140,5140,5140,5140,0
|
|
20240417,165300,603826150,5140,5140,5140,5140,0
|
|
20240417,165200,603826150,5140,5140,5140,5140,0
|
|
20240417,165100,603826150,5140,5140,5140,5140,0
|
|
20240417,165000,603826150,5140,5140,5140,5140,0
|
|
20240417,164900,603826150,5140,5140,5140,5140,0
|
|
20240417,164800,603826150,5140,5140,5140,5140,0
|
|
20240417,164700,603826150,5140,5140,5140,5140,0
|
|
20240417,164600,603826150,5140,5140,5140,5140,0
|
|
20240417,164500,603826150,5140,5140,5140,5140,0
|
|
20240417,164400,603826150,5140,5140,5140,5140,0
|
|
20240417,164300,603826150,5140,5140,5140,5140,0
|
|
20240417,164200,603826150,5140,5140,5140,5140,0
|
|
20240417,164100,603826150,5140,5140,5140,5140,0
|
|
20240417,164000,603826150,5140,5140,5140,5140,0
|
|
20240417,163900,603826150,5140,5140,5140,5140,0
|
|
20240417,163800,603826150,5140,5140,5140,5140,0
|
|
20240417,163700,603826150,5140,5140,5140,5140,0
|
|
20240417,163600,603826150,5140,5140,5140,5140,0
|
|
20240417,163500,603826150,5140,5140,5140,5140,0
|
|
20240417,163400,603826150,5140,5140,5140,5140,0
|
|
20240417,163300,603826150,5140,5140,5140,5140,0
|
|
20240417,163200,603826150,5140,5140,5140,5140,0
|
|
20240417,163100,603826150,5140,5140,5140,5140,1308
|
|
20240417,163000,603826150,5140,5140,5140,5140,0
|
|
20240417,162900,603826150,5140,5140,5140,5140,0
|
|
20240417,162800,603826150,5140,5140,5140,5140,0
|
|
20240417,162700,603826150,5140,5140,5140,5140,0
|
|
20240417,162600,603826150,5140,5140,5140,5140,0
|
|
20240417,162500,603826150,5140,5140,5140,5140,0
|
|
20240417,162400,603826150,5140,5140,5140,5140,0
|
|
20240417,162300,603826150,5140,5140,5140,5140,0
|
|
20240417,162200,603826150,5140,5140,5140,5140,0
|
|
20240417,162100,603826150,5140,5140,5140,5140,0
|
|
20240417,162000,603826150,5140,5140,5140,5140,0
|
|
20240417,161900,603826150,5140,5140,5140,5140,0
|
|
20240417,161800,603826150,5140,5140,5140,5140,0
|
|
20240417,161700,603826150,5140,5140,5140,5140,0
|
|
20240417,161600,603826150,5140,5140,5140,5140,0
|
|
20240417,161500,603826150,5140,5140,5140,5140,0
|
|
20240417,161400,603826150,5140,5140,5140,5140,0
|
|
20240417,161300,603826150,5140,5140,5140,5140,0
|
|
20240417,161200,603826150,5140,5140,5140,5140,0
|
|
20240417,161100,603826150,5140,5140,5140,5140,0
|
|
20240417,161000,603826150,5140,5140,5140,5140,0
|
|
20240417,160900,603826150,5140,5140,5140,5140,0
|
|
20240417,160800,603826150,5140,5140,5140,5140,0
|
|
20240417,160700,603826150,5140,5140,5140,5140,0
|
|
20240417,160600,603826150,5140,5140,5140,5140,0
|
|
20240417,160500,603826150,5140,5140,5140,5140,0
|
|
20240417,160400,603826150,5140,5140,5140,5140,0
|
|
20240417,160300,603826150,5140,5140,5140,5140,0
|
|
20240417,160200,603826150,5140,5140,5140,5140,0
|
|
20240417,160100,603826150,5140,5140,5140,5140,1308
|
|
20240417,160000,603826150,5140,5140,5140,5140,0
|
|
20240417,155900,603826150,5140,5140,5140,5140,0
|
|
20240417,155800,603826150,5140,5140,5140,5140,0
|
|
20240417,155700,603826150,5140,5140,5140,5140,0
|
|
20240417,155600,603826150,5140,5140,5140,5140,0
|
|
20240417,155500,603826150,5140,5140,5140,5140,0
|
|
20240417,155400,603826150,5140,5140,5140,5140,0
|
|
20240417,155300,603826150,5140,5140,5140,5140,0
|
|
20240417,155200,603826150,5140,5140,5140,5140,0
|
|
20240417,155100,603826150,5140,5140,5140,5140,0
|
|
20240417,155000,603826150,5140,5140,5140,5140,0
|
|
20240417,154900,603826150,5140,5140,5140,5140,0
|
|
20240417,154800,603826150,5140,5140,5140,5140,0
|
|
20240417,154700,603826150,5140,5140,5140,5140,0
|
|
20240417,154600,603826150,5140,5140,5140,5140,0
|
|
20240417,154500,603826150,5140,5140,5140,5140,0
|
|
20240417,154400,603826150,5140,5140,5140,5140,0
|
|
20240417,154300,603826150,5140,5140,5140,5140,0
|
|
20240417,154200,603826150,5140,5140,5140,5140,0
|
|
20240417,154100,603826150,5140,5140,5140,5140,0
|
|
20240417,154000,603826150,5140,5140,5140,5140,0
|
|
20240417,153900,603826150,5140,5140,5140,5140,0
|
|
20240417,153800,603826150,5140,5140,5140,5140,0
|
|
20240417,153700,603826150,5140,5140,5140,5140,0
|
|
20240417,153600,603826150,5140,5140,5140,5140,0
|
|
20240417,153500,603826150,5140,5140,5140,5140,0
|
|
20240417,153400,603826150,5140,5140,5140,5140,0
|
|
20240417,153300,603826150,5140,5140,5140,5140,0
|
|
20240417,153200,603826150,5140,5140,5140,5140,0
|
|
20240417,153100,603826150,5140,5140,5140,5140,1308
|
|
20240417,153000,603826150,5140,5140,5140,5140,1308
|
|
20240417,152900,597103030,5180,5180,5180,5180,0
|
|
20240417,152800,597103030,5180,5180,5180,5180,0
|
|
20240417,152700,597103030,5180,5180,5180,5180,0
|
|
20240417,152600,597103030,5180,5180,5180,5180,0
|
|
20240417,152500,597103030,5180,5180,5180,5180,0
|
|
20240417,152400,597103030,5180,5180,5180,5180,0
|
|
20240417,152300,597103030,5180,5180,5180,5180,0
|
|
20240417,152200,597103030,5180,5180,5180,5180,0
|
|
20240417,152100,597103030,5180,5180,5180,5180,0
|
|
20240417,152000,597103030,5180,5180,5180,5180,0
|
|
20240417,151900,597103030,5180,5140,5180,5140,42
|
|
20240417,151800,596886860,5140,5180,5180,5140,848
|
|
20240417,151700,592511660,5180,5170,5180,5170,4
|
|
20240417,151600,592490960,5180,5160,5180,5160,557
|
|
20240417,151500,589608850,5180,5180,5180,5170,551
|
|
20240417,151400,586756090,5180,5180,5180,5180,422
|
|
20240417,151300,584570130,5190,5170,5190,5170,1231
|
|
20240417,151200,578192590,5180,5150,5180,5150,899
|
|
20240417,151100,573550770,5190,5190,5190,5190,399
|
|
20240417,151000,571479960,5180,5180,5180,5180,0
|
|
20240417,150900,571479960,5180,5180,5180,5180,399
|
|
20240417,150800,569413140,5180,5190,5190,5180,1439
|
|
20240417,150700,561948720,5190,5190,5190,5190,401
|
|
20240417,150600,559867530,5160,5180,5180,5160,1089
|
|
20240417,150500,554240300,5180,5180,5180,5180,399
|
|
20240417,150400,552173480,5170,5180,5180,5170,403
|
|
20240417,150300,550085950,5180,5170,5180,5160,52
|
|
20240417,150200,549817580,5190,5190,5190,5190,449
|
|
20240417,150100,547487270,5190,5190,5190,5190,643
|
|
20240417,150000,544150100,5190,5190,5190,5190,401
|
|
20240417,145900,542068910,5190,5190,5190,5190,399
|
|
20240417,145800,539998100,5190,5180,5190,5180,899
|
|
20240417,145700,535336280,5180,5190,5190,5150,2408
|
|
20240417,145600,522911910,5190,5190,5190,5190,194
|
|
20240417,145500,521905050,5190,5190,5190,5190,399
|
|
20240417,145400,519834240,5180,5200,5200,5160,613
|
|
20240417,145300,516656880,5180,5200,5200,5180,400
|
|
20240417,145200,514576900,5200,5200,5200,5200,399
|
|
20240417,145100,512502100,5200,5190,5200,5190,401
|
|
20240417,145000,510420890,5200,5200,5200,5200,399
|
|
20240417,144900,508346090,5200,5200,5200,5200,0
|
|
20240417,144800,508346090,5200,5200,5200,5200,399
|
|
20240417,144700,506271290,5200,5200,5200,5200,405
|
|
20240417,144600,504165290,5200,5190,5200,5190,403
|
|
20240417,144500,502073680,5170,5210,5210,5170,469
|
|
20240417,144400,499632990,5210,5200,5210,5200,950
|
|
20240417,144300,494687990,5200,5200,5200,5200,399
|
|
20240417,144200,492613190,5210,5190,5210,5190,51
|
|
20240417,144100,492347690,5200,5200,5200,5200,550
|
|
20240417,144000,489487690,5200,5200,5200,5200,399
|
|
20240417,143900,487412890,5200,5180,5200,5180,3030
|
|
20240417,143800,471686270,5190,5190,5190,5170,403
|
|
20240417,143700,469594740,5170,5180,5180,5170,414
|
|
20240417,143600,467450370,5170,5170,5170,5170,0
|
|
20240417,143500,467450370,5170,5180,5180,5170,420
|
|
20240417,143400,465274980,5190,5190,5190,5190,399
|
|
20240417,143300,463204170,5190,5190,5190,5190,399
|
|
20240417,143200,461133360,5200,5200,5200,5200,401
|
|
20240417,143100,459048160,5170,5190,5200,5170,623
|
|
20240417,143000,455818550,5200,5200,5200,5200,399
|
|
20240417,142900,453743750,5210,5210,5210,5210,12
|
|
20240417,142800,453681230,5220,5180,5220,5180,6259
|
|
20240417,142700,421156050,5180,5160,5180,5160,1255
|
|
20240417,142600,414657010,5160,5160,5170,5160,3203
|
|
20240417,142500,398114780,5150,5140,5150,5140,2398
|
|
20240417,142400,385768680,5140,5140,5140,5140,453
|
|
20240417,142300,383440260,5130,5130,5130,5130,402
|
|
20240417,142200,381378000,5120,5120,5120,5120,0
|
|
20240417,142100,381378000,5120,5120,5120,5120,370
|
|
20240417,142000,379483600,5120,5110,5120,5110,452
|
|
20240417,141900,377169900,5110,5110,5110,5110,552
|
|
20240417,141800,374349180,5110,5110,5110,5110,94
|
|
20240417,141700,373868840,5110,5090,5110,5090,412
|
|
20240417,141600,371771720,5110,5110,5110,5110,0
|
|
20240417,141500,371771720,5110,5110,5110,5110,0
|
|
20240417,141400,371771720,5110,5110,5110,5110,0
|
|
20240417,141300,371771720,5110,5080,5110,5060,6002
|
|
20240417,141200,341335760,5110,5120,5120,5070,15411
|
|
20240417,141100,262993660,5110,5110,5110,5110,0
|
|
20240417,141000,262993660,5110,5110,5110,5110,0
|
|
20240417,140900,262993660,5110,5120,5120,5110,653
|
|
20240417,140800,259656690,5120,5120,5120,5120,662
|
|
20240417,140700,256267250,5130,5130,5130,5130,0
|
|
20240417,140600,256267250,5130,5130,5130,5130,0
|
|
20240417,140500,256267250,5130,5130,5130,5130,0
|
|
20240417,140400,256267250,5130,5130,5130,5130,1
|
|
20240417,140300,256262120,5130,5130,5130,5130,0
|
|
20240417,140200,256262120,5130,5130,5130,5130,32
|
|
20240417,140100,256097960,5130,5130,5130,5130,250
|
|
20240417,140000,254815460,5130,5130,5130,5130,340
|
|
20240417,135900,253071260,5130,5130,5130,5130,317
|
|
20240417,135800,251445050,5130,5130,5130,5130,50
|
|
20240417,135700,251188550,5130,5130,5130,5130,100
|
|
20240417,135600,250675550,5130,5130,5130,5130,203
|
|
20240417,135500,249634160,5140,5140,5140,5140,20
|
|
20240417,135400,249531360,5130,5130,5130,5130,0
|
|
20240417,135300,249531360,5130,5130,5130,5130,0
|
|
20240417,135200,249531360,5130,5130,5130,5130,10
|
|
20240417,135100,249480060,5140,5140,5140,5140,2
|
|
20240417,135000,249469780,5130,5130,5130,5130,0
|
|
20240417,134900,249469780,5130,5130,5130,5130,0
|
|
20240417,134800,249469780,5130,5120,5130,5120,610
|
|
20240417,134700,246340580,5110,5130,5130,5110,3200
|
|
20240417,134600,229963750,5140,5140,5140,5140,0
|
|
20240417,134500,229963750,5140,5140,5140,5140,0
|
|
20240417,134400,229963750,5140,5140,5140,5140,0
|
|
20240417,134300,229963750,5140,5140,5140,5140,196
|
|
20240417,134200,228956310,5150,5150,5150,5150,0
|
|
20240417,134100,228956310,5150,5140,5150,5140,892
|
|
20240417,134000,224371310,5140,5130,5140,5130,202
|
|
20240417,133900,223334930,5130,5130,5130,5130,22
|
|
20240417,133800,223222070,5130,5130,5130,5130,0
|
|
20240417,133700,223222070,5130,5130,5130,5130,0
|
|
20240417,133600,223222070,5130,5130,5130,5130,0
|
|
20240417,133500,223222070,5130,5130,5130,5130,46
|
|
20240417,133400,222986090,5130,5130,5130,5130,40
|
|
20240417,133300,222780890,5130,5130,5130,5130,20
|
|
20240417,133200,222678290,5130,5130,5130,5130,0
|
|
20240417,133100,222678290,5130,5130,5130,5130,0
|
|
20240417,133000,222678290,5130,5130,5130,5130,317
|
|
20240417,132900,221052080,5130,5130,5130,5130,176
|
|
20240417,132800,220149200,5130,5130,5130,5130,5
|
|
20240417,132700,220123550,5130,5130,5130,5130,10
|
|
20240417,132600,220072250,5130,5130,5130,5130,12
|
|
20240417,132500,220010690,5130,5130,5130,5130,76
|
|
20240417,132400,219620810,5130,5130,5130,5130,218
|
|
20240417,132300,218502470,5130,5130,5130,5130,137
|
|
20240417,132200,217799660,5120,5120,5120,5120,0
|
|
20240417,132100,217799660,5120,5120,5120,5120,0
|
|
20240417,132000,217799660,5120,5120,5120,5120,1500
|
|
20240417,131900,210119660,5120,5120,5120,5120,60
|
|
20240417,131800,209812460,5120,5120,5120,5120,0
|
|
20240417,131700,209812460,5120,5120,5120,5120,0
|
|
20240417,131600,209812460,5120,5120,5120,5120,0
|
|
20240417,131500,209812460,5120,5120,5120,5120,1463
|
|
20240417,131400,202321900,5120,5120,5120,5120,0
|
|
20240417,131300,202321900,5120,5120,5120,5120,0
|
|
20240417,131200,202321900,5120,5120,5120,5120,42
|
|
20240417,131100,202106860,5120,5120,5120,5120,0
|
|
20240417,131000,202106860,5120,5120,5120,5120,0
|
|
20240417,130900,202106860,5120,5120,5120,5120,0
|
|
20240417,130800,202106860,5120,5120,5120,5120,0
|
|
20240417,130700,202106860,5120,5120,5120,5120,919
|
|
20240417,130600,197401580,5130,5140,5140,5130,53
|
|
20240417,130500,197129610,5140,5140,5140,5140,2
|
|
20240417,130400,197119330,5130,5130,5130,5130,20
|
|
20240417,130300,197016730,5130,5130,5130,5130,59
|
|
20240417,130200,196714060,5140,5140,5140,5140,0
|
|
20240417,130100,196714060,5140,5130,5140,5130,2000
|
|
20240417,130000,186444340,5130,5130,5130,5130,0
|
|
20240417,125900,186444340,5130,5130,5130,5130,10
|
|
20240417,125800,186393040,5130,5130,5130,5130,5
|
|
20240417,125700,186367390,5130,5130,5130,5130,1
|
|
20240417,125600,186362260,5130,5130,5130,5130,0
|
|
20240417,125500,186362260,5130,5130,5130,5130,17
|
|
20240417,125400,186275050,5120,5120,5120,5120,0
|
|
20240417,125300,186275050,5120,5120,5120,5120,0
|
|
20240417,125200,186275050,5120,5120,5120,5120,0
|
|
20240417,125100,186275050,5120,5120,5120,5120,194
|
|
20240417,125000,185281770,5120,5120,5120,5120,101
|
|
20240417,124900,184764650,5120,5120,5120,5120,50
|
|
20240417,124800,184508650,5120,5120,5120,5120,1
|
|
20240417,124700,184503530,5120,5120,5120,5120,0
|
|
20240417,124600,184503530,5120,5120,5120,5120,0
|
|
20240417,124500,184503530,5120,5120,5120,5120,0
|
|
20240417,124400,184503530,5120,5120,5120,5120,0
|
|
20240417,124300,184503530,5120,5120,5120,5120,0
|
|
20240417,124200,184503530,5120,5110,5120,5110,111
|
|
20240417,124100,183935440,5120,5120,5120,5120,162
|
|
20240417,124000,183106000,5120,5120,5120,5120,0
|
|
20240417,123900,183106000,5120,5120,5120,5120,0
|
|
20240417,123800,183106000,5120,5120,5120,5120,17
|
|
20240417,123700,183018960,5120,5120,5120,5120,0
|
|
20240417,123600,183018960,5120,5120,5120,5120,22
|
|
20240417,123500,182906320,5120,5120,5120,5120,0
|
|
20240417,123400,182906320,5120,5120,5120,5120,0
|
|
20240417,123300,182906320,5120,5120,5120,5120,690
|
|
20240417,123200,179373520,5120,5120,5120,5120,385
|
|
20240417,123100,177402320,5120,5120,5120,5120,3
|
|
20240417,123000,177386960,5110,5110,5110,5110,0
|
|
20240417,122900,177386960,5110,5110,5110,5110,0
|
|
20240417,122800,177386960,5110,5110,5110,5110,0
|
|
20240417,122700,177386960,5110,5110,5110,5110,0
|
|
20240417,122600,177386960,5110,5100,5110,5100,426
|
|
20240417,122500,175210400,5100,5100,5100,5100,0
|
|
20240417,122400,175210400,5100,5100,5100,5100,0
|
|
20240417,122300,175210400,5100,5100,5100,5100,20
|
|
20240417,122200,175108400,5100,5100,5100,5100,99
|
|
20240417,122100,174603500,5100,5100,5100,5100,101
|
|
20240417,122000,174088400,5110,5110,5110,5110,0
|
|
20240417,121900,174088400,5110,5110,5110,5110,0
|
|
20240417,121800,174088400,5110,5110,5110,5110,0
|
|
20240417,121700,174088400,5110,5110,5110,5110,0
|
|
20240417,121600,174088400,5110,5110,5110,5110,2
|
|
20240417,121500,174078180,5100,5100,5100,5100,0
|
|
20240417,121400,174078180,5100,5100,5100,5100,615
|
|
20240417,121300,170941680,5100,5100,5100,5100,0
|
|
20240417,121200,170941680,5100,5100,5100,5100,386
|
|
20240417,121100,168973080,5100,5100,5100,5100,114
|
|
20240417,121000,168391680,5090,5090,5090,5090,0
|
|
20240417,120900,168391680,5090,5090,5090,5090,0
|
|
20240417,120800,168391680,5090,5090,5090,5090,0
|
|
20240417,120700,168391680,5090,5100,5100,5090,100
|
|
20240417,120600,167881750,5100,5100,5100,5100,0
|
|
20240417,120500,167881750,5100,5110,5110,5100,303
|
|
20240417,120400,166336440,5100,5100,5100,5100,38
|
|
20240417,120300,166142640,5100,5100,5100,5100,504
|
|
20240417,120200,163572240,5110,5110,5110,5110,0
|
|
20240417,120100,163572240,5110,5110,5110,5110,0
|
|
20240417,120000,163572240,5110,5110,5110,5110,1
|
|
20240417,115900,163567130,5100,5100,5100,5100,0
|
|
20240417,115800,163567130,5100,5100,5100,5100,0
|
|
20240417,115700,163567130,5100,5100,5100,5100,0
|
|
20240417,115600,163567130,5100,5100,5100,5100,5
|
|
20240417,115500,163541630,5100,5100,5100,5100,127
|
|
20240417,115400,162893930,5110,5110,5110,5110,0
|
|
20240417,115300,162893930,5110,5110,5110,5110,6
|
|
20240417,115200,162863270,5110,5110,5110,5110,0
|
|
20240417,115100,162863270,5110,5110,5110,5110,0
|
|
20240417,115000,162863270,5110,5110,5110,5110,0
|
|
20240417,114900,162863270,5110,5110,5110,5110,20
|
|
20240417,114800,162761070,5110,5110,5110,5110,0
|
|
20240417,114700,162761070,5110,5110,5110,5110,20
|
|
20240417,114600,162658870,5110,5110,5110,5110,0
|
|
20240417,114500,162658870,5110,5110,5110,5110,0
|
|
20240417,114400,162658870,5110,5110,5110,5110,0
|
|
20240417,114300,162658870,5110,5100,5110,5100,273
|
|
20240417,114200,161266560,5100,5100,5100,5100,1
|
|
20240417,114100,161261460,5100,5100,5100,5100,0
|
|
20240417,114000,161261460,5100,5110,5110,5100,41
|
|
20240417,113900,161051960,5110,5110,5110,5110,0
|
|
20240417,113800,161051960,5110,5110,5110,5110,0
|
|
20240417,113700,161051960,5110,5110,5110,5110,10
|
|
20240417,113600,161000860,5110,5110,5110,5110,0
|
|
20240417,113500,161000860,5110,5110,5110,5110,0
|
|
20240417,113400,161000860,5110,5110,5110,5110,0
|
|
20240417,113300,161000860,5110,5110,5110,5110,0
|
|
20240417,113200,161000860,5110,5110,5110,5110,0
|
|
20240417,113100,161000860,5110,5100,5110,5100,845
|
|
20240417,113000,156691350,5120,5120,5120,5120,0
|
|
20240417,112900,156691350,5120,5120,5120,5120,1
|
|
20240417,112800,156686230,5110,5110,5110,5110,0
|
|
20240417,112700,156686230,5110,5110,5110,5110,200
|
|
20240417,112600,155664230,5100,5100,5100,5100,0
|
|
20240417,112500,155664230,5100,5100,5100,5100,664
|
|
20240417,112400,152277830,5110,5110,5110,5110,0
|
|
20240417,112300,152277830,5110,5110,5110,5110,0
|
|
20240417,112200,152277830,5110,5110,5110,5110,1
|
|
20240417,112100,152272720,5100,5100,5100,5100,500
|
|
20240417,112000,149722720,5110,5110,5110,5110,0
|
|
20240417,111900,149722720,5110,5100,5110,5100,16
|
|
20240417,111800,149641020,5100,5100,5100,5100,0
|
|
20240417,111700,149641020,5100,5100,5100,5100,510
|
|
20240417,111600,147040020,5100,5100,5100,5100,10
|
|
20240417,111500,146989020,5110,5110,5110,5110,0
|
|
20240417,111400,146989020,5110,5110,5110,5110,90
|
|
20240417,111300,146529120,5120,5120,5120,5120,0
|
|
20240417,111200,146529120,5120,5120,5120,5120,1
|
|
20240417,111100,146524000,5110,5110,5110,5110,153
|
|
20240417,111000,145742170,5110,5110,5110,5110,0
|
|
20240417,110900,145742170,5110,5110,5110,5110,35
|
|
20240417,110800,145563320,5110,5110,5110,5110,100
|
|
20240417,110700,145052320,5110,5110,5110,5110,0
|
|
20240417,110600,145052320,5110,5110,5110,5110,0
|
|
20240417,110500,145052320,5110,5110,5110,5110,400
|
|
20240417,110400,143008320,5090,5100,5100,5090,102
|
|
20240417,110300,142489130,5090,5100,5100,5090,921
|
|
20240417,110200,137800110,5120,5120,5120,5120,0
|
|
20240417,110100,137800110,5120,5120,5120,5120,0
|
|
20240417,110000,137800110,5120,5120,5120,5120,0
|
|
20240417,105900,137800110,5120,5120,5120,5120,0
|
|
20240417,105800,137800110,5120,5120,5120,5120,0
|
|
20240417,105700,137800110,5120,5100,5120,5100,101
|
|
20240417,105600,137284010,5100,5100,5100,5100,0
|
|
20240417,105500,137284010,5100,5100,5100,5100,3
|
|
20240417,105400,137268710,5100,5100,5100,5100,330
|
|
20240417,105300,135585710,5120,5120,5120,5120,0
|
|
20240417,105200,135585710,5120,5120,5120,5120,0
|
|
20240417,105100,135585710,5120,5120,5120,5120,0
|
|
20240417,105000,135585710,5120,5120,5120,5120,0
|
|
20240417,104900,135585710,5120,5120,5120,5120,0
|
|
20240417,104800,135585710,5120,5120,5120,5120,0
|
|
20240417,104700,135585710,5120,5100,5120,5090,231
|
|
20240417,104600,134409590,5100,5100,5100,5100,100
|
|
20240417,104500,133899590,5120,5120,5120,5120,1
|
|
20240417,104400,133894470,5100,5100,5100,5100,0
|
|
20240417,104300,133894470,5100,5100,5100,5100,0
|
|
20240417,104200,133894470,5100,5100,5100,5100,105
|
|
20240417,104100,133358970,5100,5100,5100,5100,0
|
|
20240417,104000,133358970,5100,5100,5100,5100,5
|
|
20240417,103900,133333470,5100,5100,5100,5100,25
|
|
20240417,103800,133205970,5100,5100,5100,5100,3
|
|
20240417,103700,133190670,5100,5100,5100,5100,398
|
|
20240417,103600,131160870,5100,5100,5100,5100,78
|
|
20240417,103500,130763070,5100,5100,5100,5100,1
|
|
20240417,103400,130757970,5100,5100,5100,5100,0
|
|
20240417,103300,130757970,5100,5100,5100,5100,0
|
|
20240417,103200,130757970,5100,5100,5100,5100,0
|
|
20240417,103100,130757970,5100,5100,5100,5100,0
|
|
20240417,103000,130757970,5100,5110,5110,5100,3359
|
|
20240417,102900,113627050,5100,5110,5110,5100,893
|
|
20240417,102800,109068130,5120,5120,5120,5120,0
|
|
20240417,102700,109068130,5120,5120,5120,5120,0
|
|
20240417,102600,109068130,5120,5120,5120,5120,0
|
|
20240417,102500,109068130,5120,5120,5120,5120,0
|
|
20240417,102400,109068130,5120,5120,5120,5120,0
|
|
20240417,102300,109068130,5120,5120,5120,5100,1010
|
|
20240417,102200,103912730,5120,5120,5120,5120,10
|
|
20240417,102100,103861530,5130,5130,5130,5130,0
|
|
20240417,102000,103861530,5130,5130,5130,5130,34
|
|
20240417,101900,103687110,5100,5110,5110,5100,3500
|
|
20240417,101800,85817110,5130,5130,5130,5130,0
|
|
20240417,101700,85817110,5130,5130,5130,5130,0
|
|
20240417,101600,85817110,5130,5130,5130,5130,1
|
|
20240417,101500,85811980,5100,5100,5100,5100,0
|
|
20240417,101400,85811980,5100,5110,5110,5100,84
|
|
20240417,101300,85383510,5130,5130,5130,5130,1
|
|
20240417,101200,85378380,5130,5100,5130,5100,589
|
|
20240417,101100,82374150,5110,5110,5110,5110,374
|
|
20240417,101000,80463010,5110,5120,5120,5110,1544
|
|
20240417,100900,72568170,5130,5130,5130,5130,22
|
|
20240417,100800,72455310,5150,5150,5150,5150,0
|
|
20240417,100700,72455310,5150,5140,5150,5140,2879
|
|
20240417,100600,57656790,5140,5140,5140,5140,0
|
|
20240417,100500,57656790,5140,5150,5150,5140,568
|
|
20240417,100400,54733590,5150,5150,5150,5150,132
|
|
20240417,100300,54053790,5160,5160,5160,5160,0
|
|
20240417,100200,54053790,5160,5160,5160,5160,3
|
|
20240417,100100,54038310,5160,5160,5160,5160,57
|
|
20240417,100000,53744190,5160,5160,5160,5160,100
|
|
20240417,095900,53228190,5160,5160,5160,5160,53
|
|
20240417,095800,52954710,5160,5160,5160,5160,100
|
|
20240417,095700,52438710,5150,5150,5150,5150,234
|
|
20240417,095600,51233610,5150,5150,5150,5150,92
|
|
20240417,095500,50759810,5150,5150,5150,5150,559
|
|
20240417,095400,47880960,5140,5140,5140,5140,10
|
|
20240417,095300,47829560,5140,5140,5140,5140,0
|
|
20240417,095200,47829560,5140,5130,5140,5130,921
|
|
20240417,095100,43098920,5130,5130,5130,5130,300
|
|
20240417,095000,41559920,5130,5130,5130,5130,950
|
|
20240417,094900,36686420,5130,5130,5130,5130,3
|
|
20240417,094800,36671030,5130,5130,5130,5130,0
|
|
20240417,094700,36671030,5130,5130,5130,5130,1
|
|
20240417,094600,36665900,5130,5130,5130,5130,9
|
|
20240417,094500,36619730,5130,5130,5130,5130,2
|
|
20240417,094400,36609470,5130,5120,5130,5120,750
|
|
20240417,094300,32769460,5120,5120,5120,5120,0
|
|
20240417,094200,32769460,5120,5120,5120,5120,0
|
|
20240417,094100,32769460,5120,5120,5120,5120,0
|
|
20240417,094000,32769460,5120,5120,5120,5120,0
|
|
20240417,093900,32769460,5120,5120,5120,5120,30
|
|
20240417,093800,32615860,5120,5120,5120,5120,0
|
|
20240417,093700,32615860,5120,5120,5120,5120,0
|
|
20240417,093600,32615860,5120,5120,5120,5120,100
|
|
20240417,093500,32103860,5120,5120,5120,5120,10
|
|
20240417,093400,32052660,5120,5120,5120,5120,115
|
|
20240417,093300,31463860,5120,5110,5120,5110,106
|
|
20240417,093200,30921180,5120,5120,5120,5120,808
|
|
20240417,093100,26784220,5130,5130,5130,5130,1
|
|
20240417,093000,26779090,5130,5130,5130,5130,0
|
|
20240417,092900,26779090,5130,5130,5130,5130,1
|
|
20240417,092800,26773960,5120,5120,5120,5120,0
|
|
20240417,092700,26773960,5120,5120,5120,5120,120
|
|
20240417,092600,26159560,5120,5120,5120,5120,21
|
|
20240417,092500,26052040,5110,5110,5110,5110,350
|
|
20240417,092400,24263540,5110,5110,5110,5110,0
|
|
20240417,092300,24263540,5110,5110,5110,5110,110
|
|
20240417,092200,23701440,5120,5120,5120,5120,513
|
|
20240417,092100,21074880,5110,5120,5120,5110,31
|
|
20240417,092000,20916460,5110,5130,5130,5110,50
|
|
20240417,091900,20660940,5130,5130,5130,5130,205
|
|
20240417,091800,19609290,5130,5130,5130,5130,100
|
|
20240417,091700,19096290,5130,5130,5140,5130,103
|
|
20240417,091600,18566900,5140,5140,5140,5140,2
|
|
20240417,091500,18556620,5140,5140,5140,5140,28
|
|
20240417,091400,18412700,5120,5120,5140,5120,661
|
|
20240417,091300,15028360,5110,5110,5110,5110,10
|
|
20240417,091200,14977260,5140,5140,5140,5140,0
|
|
20240417,091100,14977260,5140,5140,5140,5140,0
|
|
20240417,091000,14977260,5140,5140,5140,5140,508
|
|
20240417,090900,12366140,5130,5120,5130,5120,544
|
|
20240417,090800,9575430,5120,5120,5120,5120,1
|
|
20240417,090700,9570310,5110,5100,5110,5100,271
|
|
20240417,090600,8185520,5100,5100,5100,5100,12
|
|
20240417,090500,8124320,5100,5100,5100,5100,340
|
|
20240417,090400,6390320,5110,5100,5110,5100,7
|
|
20240417,090300,6354610,5100,5100,5100,5100,236
|
|
20240417,090200,5151010,5100,5100,5100,5100,83
|
|
20240417,090100,4727710,5110,5110,5110,5110,0
|
|
20240417,090000,4727710,5110,5100,5110,5100,927
|