574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240418,183100,609880830,5220,5220,5220,5220,2336
|
|
20240418,183000,609880830,5220,5220,5220,5220,0
|
|
20240418,182900,609880830,5220,5220,5220,5220,0
|
|
20240418,182800,609880830,5220,5220,5220,5220,0
|
|
20240418,182700,609880830,5220,5220,5220,5220,0
|
|
20240418,182600,609880830,5220,5220,5220,5220,0
|
|
20240418,182500,609880830,5220,5220,5220,5220,0
|
|
20240418,182400,609880830,5220,5220,5220,5220,0
|
|
20240418,182300,609880830,5220,5220,5220,5220,0
|
|
20240418,182200,609880830,5220,5220,5220,5220,0
|
|
20240418,182100,609880830,5220,5220,5220,5220,0
|
|
20240418,182000,609880830,5220,5220,5220,5220,0
|
|
20240418,181900,609880830,5220,5220,5220,5220,0
|
|
20240418,181800,609880830,5220,5220,5220,5220,0
|
|
20240418,181700,609880830,5220,5220,5220,5220,0
|
|
20240418,181600,609880830,5220,5220,5220,5220,0
|
|
20240418,181500,609880830,5220,5220,5220,5220,0
|
|
20240418,181400,609880830,5220,5220,5220,5220,0
|
|
20240418,181300,609880830,5220,5220,5220,5220,0
|
|
20240418,181200,609880830,5220,5220,5220,5220,0
|
|
20240418,181100,609880830,5220,5220,5220,5220,0
|
|
20240418,181000,609880830,5220,5220,5220,5220,0
|
|
20240418,180900,609880830,5220,5220,5220,5220,0
|
|
20240418,180800,609880830,5220,5220,5220,5220,0
|
|
20240418,180700,609880830,5220,5220,5220,5220,0
|
|
20240418,180600,609880830,5220,5220,5220,5220,0
|
|
20240418,180500,609880830,5220,5220,5220,5220,0
|
|
20240418,180400,609880830,5220,5220,5220,5220,0
|
|
20240418,180300,609880830,5220,5220,5220,5220,0
|
|
20240418,180200,609880830,5220,5220,5220,5220,0
|
|
20240418,180100,609880830,5220,5220,5220,5220,2336
|
|
20240418,180000,609880830,5220,5220,5220,5220,0
|
|
20240418,175900,609880830,5220,5220,5220,5220,0
|
|
20240418,175800,609880830,5220,5220,5220,5220,0
|
|
20240418,175700,609880830,5220,5220,5220,5220,0
|
|
20240418,175600,609880830,5220,5220,5220,5220,0
|
|
20240418,175500,609880830,5220,5220,5220,5220,0
|
|
20240418,175400,609880830,5220,5220,5220,5220,0
|
|
20240418,175300,609880830,5220,5220,5220,5220,0
|
|
20240418,175200,609880830,5220,5220,5220,5220,0
|
|
20240418,175100,609880830,5220,5220,5220,5220,0
|
|
20240418,175000,609880830,5220,5220,5220,5220,0
|
|
20240418,174900,609880830,5220,5220,5220,5220,0
|
|
20240418,174800,609880830,5220,5220,5220,5220,0
|
|
20240418,174700,609880830,5220,5220,5220,5220,0
|
|
20240418,174600,609880830,5220,5220,5220,5220,0
|
|
20240418,174500,609880830,5220,5220,5220,5220,0
|
|
20240418,174400,609880830,5220,5220,5220,5220,0
|
|
20240418,174300,609880830,5220,5220,5220,5220,0
|
|
20240418,174200,609880830,5220,5220,5220,5220,0
|
|
20240418,174100,609880830,5220,5220,5220,5220,0
|
|
20240418,174000,609880830,5220,5220,5220,5220,0
|
|
20240418,173900,609880830,5220,5220,5220,5220,0
|
|
20240418,173800,609880830,5220,5220,5220,5220,0
|
|
20240418,173700,609880830,5220,5220,5220,5220,0
|
|
20240418,173600,609880830,5220,5220,5220,5220,0
|
|
20240418,173500,609880830,5220,5220,5220,5220,0
|
|
20240418,173400,609880830,5220,5220,5220,5220,0
|
|
20240418,173300,609880830,5220,5220,5220,5220,0
|
|
20240418,173200,609880830,5220,5220,5220,5220,0
|
|
20240418,173100,609880830,5220,5220,5220,5220,2336
|
|
20240418,173000,609880830,5220,5220,5220,5220,0
|
|
20240418,172900,609880830,5220,5220,5220,5220,0
|
|
20240418,172800,609880830,5220,5220,5220,5220,0
|
|
20240418,172700,609880830,5220,5220,5220,5220,0
|
|
20240418,172600,609880830,5220,5220,5220,5220,0
|
|
20240418,172500,609880830,5220,5220,5220,5220,0
|
|
20240418,172400,609880830,5220,5220,5220,5220,0
|
|
20240418,172300,609880830,5220,5220,5220,5220,0
|
|
20240418,172200,609880830,5220,5220,5220,5220,0
|
|
20240418,172100,609880830,5220,5220,5220,5220,0
|
|
20240418,172000,609880830,5220,5220,5220,5220,0
|
|
20240418,171900,609880830,5220,5220,5220,5220,0
|
|
20240418,171800,609880830,5220,5220,5220,5220,0
|
|
20240418,171700,609880830,5220,5220,5220,5220,0
|
|
20240418,171600,609880830,5220,5220,5220,5220,0
|
|
20240418,171500,609880830,5220,5220,5220,5220,0
|
|
20240418,171400,609880830,5220,5220,5220,5220,0
|
|
20240418,171300,609880830,5220,5220,5220,5220,0
|
|
20240418,171200,609880830,5220,5220,5220,5220,0
|
|
20240418,171100,609880830,5220,5220,5220,5220,0
|
|
20240418,171000,609880830,5220,5220,5220,5220,0
|
|
20240418,170900,609880830,5220,5220,5220,5220,0
|
|
20240418,170800,609880830,5220,5220,5220,5220,0
|
|
20240418,170700,609880830,5220,5220,5220,5220,0
|
|
20240418,170600,609880830,5220,5220,5220,5220,0
|
|
20240418,170500,609880830,5220,5220,5220,5220,0
|
|
20240418,170400,609880830,5220,5220,5220,5220,0
|
|
20240418,170300,609880830,5220,5220,5220,5220,0
|
|
20240418,170200,609880830,5220,5220,5220,5220,0
|
|
20240418,170100,609880830,5220,5220,5220,5220,2336
|
|
20240418,170000,609880830,5220,5220,5220,5220,0
|
|
20240418,165900,609880830,5220,5220,5220,5220,0
|
|
20240418,165800,609880830,5220,5220,5220,5220,0
|
|
20240418,165700,609880830,5220,5220,5220,5220,0
|
|
20240418,165600,609880830,5220,5220,5220,5220,0
|
|
20240418,165500,609880830,5220,5220,5220,5220,0
|
|
20240418,165400,609880830,5220,5220,5220,5220,0
|
|
20240418,165300,609880830,5220,5220,5220,5220,0
|
|
20240418,165200,609880830,5220,5220,5220,5220,0
|
|
20240418,165100,609880830,5220,5220,5220,5220,0
|
|
20240418,165000,609880830,5220,5220,5220,5220,0
|
|
20240418,164900,609880830,5220,5220,5220,5220,0
|
|
20240418,164800,609880830,5220,5220,5220,5220,0
|
|
20240418,164700,609880830,5220,5220,5220,5220,0
|
|
20240418,164600,609880830,5220,5220,5220,5220,0
|
|
20240418,164500,609880830,5220,5220,5220,5220,0
|
|
20240418,164400,609880830,5220,5220,5220,5220,0
|
|
20240418,164300,609880830,5220,5220,5220,5220,0
|
|
20240418,164200,609880830,5220,5220,5220,5220,0
|
|
20240418,164100,609880830,5220,5220,5220,5220,0
|
|
20240418,164000,609880830,5220,5220,5220,5220,0
|
|
20240418,163900,609880830,5220,5220,5220,5220,0
|
|
20240418,163800,609880830,5220,5220,5220,5220,0
|
|
20240418,163700,609880830,5220,5220,5220,5220,0
|
|
20240418,163600,609880830,5220,5220,5220,5220,0
|
|
20240418,163500,609880830,5220,5220,5220,5220,0
|
|
20240418,163400,609880830,5220,5220,5220,5220,0
|
|
20240418,163300,609880830,5220,5220,5220,5220,0
|
|
20240418,163200,609880830,5220,5220,5220,5220,0
|
|
20240418,163100,609880830,5220,5220,5220,5220,2336
|
|
20240418,163000,609880830,5220,5220,5220,5220,0
|
|
20240418,162900,609880830,5220,5220,5220,5220,0
|
|
20240418,162800,609880830,5220,5220,5220,5220,0
|
|
20240418,162700,609880830,5220,5220,5220,5220,0
|
|
20240418,162600,609880830,5220,5220,5220,5220,0
|
|
20240418,162500,609880830,5220,5220,5220,5220,0
|
|
20240418,162400,609880830,5220,5220,5220,5220,0
|
|
20240418,162300,609880830,5220,5220,5220,5220,0
|
|
20240418,162200,609880830,5220,5220,5220,5220,0
|
|
20240418,162100,609880830,5220,5220,5220,5220,0
|
|
20240418,162000,609880830,5220,5220,5220,5220,0
|
|
20240418,161900,609880830,5220,5220,5220,5220,0
|
|
20240418,161800,609880830,5220,5220,5220,5220,0
|
|
20240418,161700,609880830,5220,5220,5220,5220,0
|
|
20240418,161600,609880830,5220,5220,5220,5220,0
|
|
20240418,161500,609880830,5220,5220,5220,5220,0
|
|
20240418,161400,609880830,5220,5220,5220,5220,0
|
|
20240418,161300,609880830,5220,5220,5220,5220,0
|
|
20240418,161200,609880830,5220,5220,5220,5220,0
|
|
20240418,161100,609880830,5220,5220,5220,5220,0
|
|
20240418,161000,609880830,5220,5220,5220,5220,0
|
|
20240418,160900,609880830,5220,5220,5220,5220,0
|
|
20240418,160800,609880830,5220,5220,5220,5220,0
|
|
20240418,160700,609880830,5220,5220,5220,5220,0
|
|
20240418,160600,609880830,5220,5220,5220,5220,0
|
|
20240418,160500,609880830,5220,5220,5220,5220,0
|
|
20240418,160400,609880830,5220,5220,5220,5220,0
|
|
20240418,160300,609880830,5220,5220,5220,5220,0
|
|
20240418,160200,609880830,5220,5220,5220,5220,0
|
|
20240418,160100,609880830,5220,5220,5220,5220,2336
|
|
20240418,160000,609880830,5220,5220,5220,5220,0
|
|
20240418,155900,609880830,5220,5220,5220,5220,0
|
|
20240418,155800,609880830,5220,5220,5220,5220,0
|
|
20240418,155700,609880830,5220,5220,5220,5220,0
|
|
20240418,155600,609880830,5220,5220,5220,5220,0
|
|
20240418,155500,609880830,5220,5220,5220,5220,0
|
|
20240418,155400,609880830,5220,5220,5220,5220,0
|
|
20240418,155300,609880830,5220,5220,5220,5220,0
|
|
20240418,155200,609880830,5220,5220,5220,5220,0
|
|
20240418,155100,609880830,5220,5220,5220,5220,0
|
|
20240418,155000,609880830,5220,5220,5220,5220,0
|
|
20240418,154900,609880830,5220,5220,5220,5220,0
|
|
20240418,154800,609880830,5220,5220,5220,5220,0
|
|
20240418,154700,609880830,5220,5220,5220,5220,0
|
|
20240418,154600,609880830,5220,5220,5220,5220,0
|
|
20240418,154500,609880830,5220,5220,5220,5220,0
|
|
20240418,154400,609880830,5220,5220,5220,5220,0
|
|
20240418,154300,609880830,5220,5220,5220,5220,0
|
|
20240418,154200,609880830,5220,5220,5220,5220,0
|
|
20240418,154100,609880830,5220,5220,5220,5220,0
|
|
20240418,154000,609880830,5220,5220,5220,5220,0
|
|
20240418,153900,609880830,5220,5220,5220,5220,0
|
|
20240418,153800,609880830,5220,5220,5220,5220,0
|
|
20240418,153700,609880830,5220,5220,5220,5220,0
|
|
20240418,153600,609880830,5220,5220,5220,5220,0
|
|
20240418,153500,609880830,5220,5220,5220,5220,0
|
|
20240418,153400,609880830,5220,5220,5220,5220,0
|
|
20240418,153300,609880830,5220,5220,5220,5220,0
|
|
20240418,153200,609880830,5220,5220,5220,5220,0
|
|
20240418,153100,609880830,5220,5220,5220,5220,2336
|
|
20240418,153000,609880830,5220,5220,5220,5220,2336
|
|
20240418,152900,597686910,5230,5230,5230,5230,0
|
|
20240418,152800,597686910,5230,5230,5230,5230,0
|
|
20240418,152700,597686910,5230,5230,5230,5230,0
|
|
20240418,152600,597686910,5230,5230,5230,5230,0
|
|
20240418,152500,597686910,5230,5230,5230,5230,0
|
|
20240418,152400,597686910,5230,5230,5230,5230,0
|
|
20240418,152300,597686910,5230,5230,5230,5230,0
|
|
20240418,152200,597686910,5230,5230,5230,5230,0
|
|
20240418,152100,597686910,5230,5230,5230,5230,0
|
|
20240418,152000,597686910,5230,5230,5230,5230,0
|
|
20240418,151900,597686910,5230,5200,5230,5200,15
|
|
20240418,151800,597608820,5230,5230,5230,5230,1
|
|
20240418,151700,597603590,5200,5200,5200,5200,0
|
|
20240418,151600,597603590,5200,5200,5240,5200,391
|
|
20240418,151500,595562090,5190,5230,5230,5190,1000
|
|
20240418,151400,590359790,5240,5240,5240,5240,317
|
|
20240418,151300,588698710,5240,5240,5240,5240,209
|
|
20240418,151200,587603550,5230,5240,5240,5230,416
|
|
20240418,151100,585423720,5240,5230,5240,5230,112
|
|
20240418,151000,584837950,5230,5230,5230,5230,207
|
|
20240418,150900,583755340,5230,5230,5230,5230,4
|
|
20240418,150800,583734420,5210,5240,5240,5210,3911
|
|
20240418,150700,563330120,5240,5240,5240,5230,250
|
|
20240418,150600,562020420,5240,5240,5240,5240,207
|
|
20240418,150500,560935740,5230,5230,5240,5230,1046
|
|
20240418,150400,555455220,5230,5230,5240,5230,626
|
|
20240418,150300,552181130,5220,5230,5230,5220,281
|
|
20240418,150200,550712230,5220,5220,5220,5220,26
|
|
20240418,150100,550576510,5230,5230,5230,5230,209
|
|
20240418,150000,549483440,5220,5230,5230,5220,391
|
|
20240418,145900,547438850,5230,5230,5230,5230,209
|
|
20240418,145800,546345780,5220,5230,5230,5220,457
|
|
20240418,145700,543956100,5230,5230,5230,5230,414
|
|
20240418,145600,541790880,5230,5230,5230,5230,414
|
|
20240418,145500,539625660,5230,5220,5230,5220,33
|
|
20240418,145400,539453380,5220,5220,5220,5220,0
|
|
20240418,145300,539453380,5220,5220,5220,5220,0
|
|
20240418,145200,539453380,5220,5220,5220,5220,0
|
|
20240418,145100,539453380,5220,5230,5230,5220,242
|
|
20240418,145000,538188070,5230,5230,5230,5230,210
|
|
20240418,144900,537089770,5230,5240,5240,5230,805
|
|
20240418,144800,532879190,5230,5230,5230,5230,0
|
|
20240418,144700,532879190,5230,5240,5250,5230,310
|
|
20240418,144600,531254360,5240,5240,5240,5240,207
|
|
20240418,144500,530169680,5240,5240,5240,5240,349
|
|
20240418,144400,528340920,5240,5240,5250,5240,432
|
|
20240418,144300,526075150,5240,5250,5250,5240,407
|
|
20240418,144200,523940400,5240,5240,5240,5240,1
|
|
20240418,144100,523935160,5250,5240,5250,5240,1572
|
|
20240418,144000,515694260,5230,5230,5230,5230,8
|
|
20240418,143900,515652420,5230,5230,5240,5230,221
|
|
20240418,143800,514494520,5240,5230,5240,5230,33
|
|
20240418,143700,514321920,5230,5230,5230,5230,208
|
|
20240418,143600,513234080,5220,5220,5220,5210,980
|
|
20240418,143500,508118890,5220,5230,5230,5220,1134
|
|
20240418,143400,502193460,5230,5240,5240,5230,407
|
|
20240418,143300,500062730,5240,5240,5240,5240,590
|
|
20240418,143200,496971130,5230,5230,5230,5230,103
|
|
20240418,143100,496432440,5230,5230,5230,5230,135
|
|
20240418,143000,495726390,5230,5230,5230,5230,543
|
|
20240418,142900,492886500,5220,5230,5230,5220,56
|
|
20240418,142800,492593810,5240,5240,5240,5240,286
|
|
20240418,142700,491095170,5240,5240,5240,5240,178
|
|
20240418,142600,490162450,5240,5240,5240,5240,207
|
|
20240418,142500,489077770,5240,5240,5240,5240,346
|
|
20240418,142400,487264730,5240,5250,5250,5240,543
|
|
20240418,142300,484417340,5250,5240,5250,5240,210
|
|
20240418,142200,483314860,5250,5250,5250,5250,415
|
|
20240418,142100,481136110,5250,5240,5250,5240,1040
|
|
20240418,142000,475686200,5240,5240,5240,5240,0
|
|
20240418,141900,475686200,5240,5240,5240,5230,1512
|
|
20240418,141800,467763870,5240,5230,5240,5230,1181
|
|
20240418,141700,461585340,5220,5230,5230,5220,440
|
|
20240418,141600,459284400,5230,5230,5230,5230,125
|
|
20240418,141500,458630650,5220,5220,5220,5220,0
|
|
20240418,141400,458630650,5220,5220,5220,5220,0
|
|
20240418,141300,458630650,5220,5220,5220,5220,82
|
|
20240418,141200,458202610,5220,5220,5220,5220,217
|
|
20240418,141100,457069870,5220,5230,5230,5220,234
|
|
20240418,141000,455846320,5230,5230,5230,5230,207
|
|
20240418,140900,454763710,5230,5230,5230,5230,33
|
|
20240418,140800,454591120,5230,5240,5240,5230,482
|
|
20240418,140700,452070160,5240,5240,5240,5240,414
|
|
20240418,140600,449900800,5240,5230,5240,5230,442
|
|
20240418,140500,447586720,5230,5230,5230,5230,0
|
|
20240418,140400,447586720,5230,5230,5230,5230,105
|
|
20240418,140300,447037570,5240,5220,5240,5220,3292
|
|
20240418,140200,429830800,5220,5220,5220,5220,100
|
|
20240418,140100,429308800,5220,5220,5220,5220,300
|
|
20240418,140000,427742800,5220,5230,5230,5220,439
|
|
20240418,135900,425447080,5230,5230,5230,5230,69
|
|
20240418,135800,425086210,5220,5220,5220,5220,50
|
|
20240418,135700,424825210,5220,5220,5220,5220,0
|
|
20240418,135600,424825210,5220,5230,5230,5220,674
|
|
20240418,135500,421303190,5230,5230,5230,5230,209
|
|
20240418,135400,420210120,5220,5220,5220,5220,0
|
|
20240418,135300,420210120,5220,5230,5230,5220,407
|
|
20240418,135200,418083510,5230,5230,5230,5230,217
|
|
20240418,135100,416948600,5220,5230,5230,5220,423
|
|
20240418,135000,414736480,5230,5230,5230,5230,207
|
|
20240418,134900,413653870,5230,5230,5230,5230,207
|
|
20240418,134800,412571260,5220,5220,5220,5220,8
|
|
20240418,134700,412529500,5220,5230,5230,5210,461
|
|
20240418,134600,410119330,5230,5230,5230,5230,208
|
|
20240418,134500,409031490,5210,5230,5230,5210,429
|
|
20240418,134400,406788120,5230,5210,5230,5210,4
|
|
20240418,134300,406767260,5200,5200,5200,5200,0
|
|
20240418,134200,406767260,5200,5200,5200,5200,0
|
|
20240418,134100,406767260,5200,5200,5200,5200,50
|
|
20240418,134000,406507260,5200,5230,5230,5200,759
|
|
20240418,133900,402538110,5230,5230,5230,5230,209
|
|
20240418,133800,401445040,5200,5230,5230,5200,797
|
|
20240418,133700,397277450,5240,5230,5240,5200,1598
|
|
20240418,133600,388927190,5230,5220,5240,5190,3553
|
|
20240418,133500,370347360,5190,5220,5230,5190,1736
|
|
20240418,133400,361283080,5220,5210,5220,5180,4212
|
|
20240418,133300,339339110,5210,5200,5210,5200,866
|
|
20240418,133200,334828230,5200,5200,5200,5180,634
|
|
20240418,133100,331535810,5200,5180,5200,5180,2
|
|
20240418,133000,331525430,5180,5180,5180,5180,0
|
|
20240418,132900,331525430,5180,5200,5200,5180,214
|
|
20240418,132800,330412750,5180,5180,5180,5180,0
|
|
20240418,132700,330412750,5180,5190,5200,5180,215
|
|
20240418,132600,329295830,5180,5180,5180,5180,0
|
|
20240418,132500,329295830,5180,5180,5180,5180,50
|
|
20240418,132400,329036830,5190,5190,5190,5190,0
|
|
20240418,132300,329036830,5190,5190,5190,5190,0
|
|
20240418,132200,329036830,5190,5190,5190,5190,0
|
|
20240418,132100,329036830,5190,5190,5190,5190,0
|
|
20240418,132000,329036830,5190,5190,5190,5190,0
|
|
20240418,131900,329036830,5190,5190,5190,5190,0
|
|
20240418,131800,329036830,5190,5190,5190,5190,0
|
|
20240418,131700,329036830,5190,5190,5190,5190,0
|
|
20240418,131600,329036830,5190,5190,5190,5190,0
|
|
20240418,131500,329036830,5190,5190,5190,5160,254
|
|
20240418,131400,327718750,5190,5190,5190,5190,717
|
|
20240418,131300,323997520,5180,5180,5180,5180,14
|
|
20240418,131200,323925000,5160,5160,5160,5160,0
|
|
20240418,131100,323925000,5160,5170,5170,5160,263
|
|
20240418,131000,322565520,5160,5170,5170,5160,515
|
|
20240418,130900,319903120,5160,5160,5160,5160,0
|
|
20240418,130800,319903120,5160,5170,5170,5160,517
|
|
20240418,130700,317230390,5170,5170,5170,5170,1
|
|
20240418,130600,317225220,5170,5170,5170,5170,0
|
|
20240418,130500,317225220,5170,5170,5170,5170,10
|
|
20240418,130400,317173520,5170,5170,5170,5170,0
|
|
20240418,130300,317173520,5170,5180,5180,5170,295
|
|
20240418,130200,315645550,5180,5180,5180,5180,18
|
|
20240418,130100,315552310,5180,5180,5180,5180,0
|
|
20240418,130000,315552310,5180,5180,5180,5170,45
|
|
20240418,125900,315319240,5180,5180,5180,5180,0
|
|
20240418,125800,315319240,5180,5180,5180,5180,109
|
|
20240418,125700,314754620,5180,5170,5180,5170,399
|
|
20240418,125600,312687870,5180,5180,5180,5180,0
|
|
20240418,125500,312687870,5180,5180,5180,5180,0
|
|
20240418,125400,312687870,5180,5180,5180,5180,0
|
|
20240418,125300,312687870,5180,5180,5180,5180,10
|
|
20240418,125200,312636070,5190,5190,5190,5190,0
|
|
20240418,125100,312636070,5190,5190,5190,5190,0
|
|
20240418,125000,312636070,5190,5190,5190,5190,0
|
|
20240418,124900,312636070,5190,5190,5190,5190,1
|
|
20240418,124800,312630880,5160,5160,5160,5160,86
|
|
20240418,124700,312187120,5150,5170,5170,5150,2779
|
|
20240418,124600,297852750,5160,5160,5160,5160,619
|
|
20240418,124500,294658710,5160,5190,5190,5160,1657
|
|
20240418,124400,286089130,5190,5190,5190,5190,1
|
|
20240418,124300,286083940,5180,5180,5180,5180,0
|
|
20240418,124200,286083940,5180,5180,5180,5180,0
|
|
20240418,124100,286083940,5180,5180,5180,5180,64
|
|
20240418,124000,285752420,5190,5190,5190,5190,0
|
|
20240418,123900,285752420,5190,5190,5190,5190,0
|
|
20240418,123800,285752420,5190,5190,5190,5190,0
|
|
20240418,123700,285752420,5190,5190,5190,5190,0
|
|
20240418,123600,285752420,5190,5190,5190,5190,1
|
|
20240418,123500,285747230,5190,5190,5190,5190,0
|
|
20240418,123400,285747230,5190,5190,5190,5190,0
|
|
20240418,123300,285747230,5190,5190,5190,5180,136
|
|
20240418,123200,285041400,5190,5190,5190,5190,0
|
|
20240418,123100,285041400,5190,5200,5200,5190,1053
|
|
20240418,123000,279576280,5200,5200,5200,5200,2
|
|
20240418,122900,279565880,5200,5200,5200,5200,530
|
|
20240418,122800,276809880,5210,5210,5210,5210,10
|
|
20240418,122700,276757780,5210,5210,5210,5210,1
|
|
20240418,122600,276752570,5220,5220,5220,5220,2
|
|
20240418,122500,276742130,5200,5210,5210,5200,1974
|
|
20240418,122400,266473150,5220,5210,5220,5210,198
|
|
20240418,122300,265441550,5210,5210,5210,5210,2
|
|
20240418,122200,265431130,5200,5210,5210,5200,1501
|
|
20240418,122100,257611370,5210,5220,5220,5210,801
|
|
20240418,122000,253430390,5220,5210,5220,5200,848
|
|
20240418,121900,249015710,5210,5210,5210,5210,21
|
|
20240418,121800,248906300,5210,5210,5210,5200,1748
|
|
20240418,121700,239799700,5200,5200,5200,5200,1489
|
|
20240418,121600,232056900,5200,5200,5200,5200,0
|
|
20240418,121500,232056900,5200,5200,5200,5200,0
|
|
20240418,121400,232056900,5200,5200,5200,5200,0
|
|
20240418,121300,232056900,5200,5200,5200,5200,0
|
|
20240418,121200,232056900,5200,5200,5200,5200,0
|
|
20240418,121100,232056900,5200,5200,5200,5200,115
|
|
20240418,121000,231458900,5200,5200,5200,5200,0
|
|
20240418,120900,231458900,5200,5200,5200,5200,5
|
|
20240418,120800,231432900,5200,5190,5200,5190,265
|
|
20240418,120700,230057530,5190,5190,5190,5190,2
|
|
20240418,120600,230047150,5180,5180,5180,5180,0
|
|
20240418,120500,230047150,5180,5180,5180,5180,5
|
|
20240418,120400,230021250,5190,5180,5190,5180,22
|
|
20240418,120300,229907170,5190,5190,5190,5190,231
|
|
20240418,120200,228708280,5190,5190,5190,5190,30
|
|
20240418,120100,228552580,5200,5200,5200,5200,16
|
|
20240418,120000,228469380,5200,5200,5200,5200,30
|
|
20240418,115900,228313380,5200,5200,5200,5200,10
|
|
20240418,115800,228261380,5200,5200,5200,5200,10
|
|
20240418,115700,228209380,5210,5210,5210,5210,0
|
|
20240418,115600,228209380,5210,5200,5210,5200,72
|
|
20240418,115500,227834600,5210,5210,5210,5210,0
|
|
20240418,115400,227834600,5210,5210,5210,5210,0
|
|
20240418,115300,227834600,5210,5210,5210,5210,72
|
|
20240418,115200,227459480,5190,5200,5210,5190,3230
|
|
20240418,115100,210642090,5200,5200,5200,5200,524
|
|
20240418,115000,207917290,5190,5200,5200,5190,184
|
|
20240418,114900,206961110,5200,5200,5200,5200,2010
|
|
20240418,114800,196509110,5200,5200,5200,5200,12
|
|
20240418,114700,196446710,5190,5190,5190,5190,0
|
|
20240418,114600,196446710,5190,5180,5190,5180,620
|
|
20240418,114500,193228920,5190,5190,5190,5190,0
|
|
20240418,114400,193228920,5190,5190,5190,5190,40
|
|
20240418,114300,193021320,5190,5190,5190,5190,10
|
|
20240418,114200,192969420,5190,5190,5190,5190,0
|
|
20240418,114100,192969420,5190,5190,5190,5190,1
|
|
20240418,114000,192964230,5180,5180,5180,5180,1
|
|
20240418,113900,192959050,5180,5180,5180,5180,0
|
|
20240418,113800,192959050,5180,5180,5180,5180,0
|
|
20240418,113700,192959050,5180,5190,5190,5180,513
|
|
20240418,113600,190301700,5180,5180,5180,5180,0
|
|
20240418,113500,190301700,5180,5180,5180,5180,0
|
|
20240418,113400,190301700,5180,5190,5190,5180,1025
|
|
20240418,113300,184982270,5190,5190,5190,5190,1009
|
|
20240418,113200,179745560,5190,5190,5190,5190,16
|
|
20240418,113100,179662520,5190,5180,5190,5180,503
|
|
20240418,113000,177056950,5190,5190,5190,5190,0
|
|
20240418,112900,177056950,5190,5190,5190,5190,2
|
|
20240418,112800,177046570,5180,5190,5190,5180,105
|
|
20240418,112700,176502620,5190,5190,5190,5190,0
|
|
20240418,112600,176502620,5190,5190,5190,5190,10
|
|
20240418,112500,176450720,5190,5200,5200,5170,1032
|
|
20240418,112400,171111160,5200,5200,5200,5200,14
|
|
20240418,112300,171038360,5200,5200,5200,5200,2
|
|
20240418,112200,171027960,5190,5190,5190,5190,1
|
|
20240418,112100,171022770,5200,5200,5200,5200,123
|
|
20240418,112000,170383170,5170,5200,5200,5170,2019
|
|
20240418,111900,159885030,5200,5190,5200,5190,415
|
|
20240418,111800,157730780,5180,5180,5190,5180,3641
|
|
20240418,111700,138854150,5180,5170,5180,5170,1262
|
|
20240418,111600,132324110,5170,5170,5170,5170,0
|
|
20240418,111500,132324110,5170,5160,5170,5160,81
|
|
20240418,111400,131906030,5160,5170,5170,5160,167
|
|
20240418,111300,131042810,5170,5170,5170,5170,6
|
|
20240418,111200,131011790,5170,5160,5170,5160,167
|
|
20240418,111100,130150010,5160,5160,5160,5160,6
|
|
20240418,111000,130119050,5170,5170,5170,5170,29
|
|
20240418,110900,129969120,5170,5170,5170,5170,0
|
|
20240418,110800,129969120,5170,5170,5170,5170,2
|
|
20240418,110700,129958780,5170,5170,5170,5170,0
|
|
20240418,110600,129958780,5170,5170,5170,5170,174
|
|
20240418,110500,129059200,5170,5170,5170,5170,0
|
|
20240418,110400,129059200,5170,5160,5170,5160,7
|
|
20240418,110300,129023070,5170,5170,5170,5170,215
|
|
20240418,110200,127911520,5180,5180,5180,5180,1
|
|
20240418,110100,127906340,5180,5170,5180,5170,12
|
|
20240418,110000,127844200,5180,5180,5180,5180,10
|
|
20240418,105900,127792400,5180,5180,5180,5180,0
|
|
20240418,105800,127792400,5180,5180,5180,5180,1
|
|
20240418,105700,127787220,5160,5160,5160,5150,1670
|
|
20240418,105600,119170480,5160,5160,5160,5160,6
|
|
20240418,105500,119139520,5180,5180,5180,5180,0
|
|
20240418,105400,119139520,5180,5170,5180,5160,650
|
|
20240418,105300,115783320,5170,5170,5170,5170,58
|
|
20240418,105200,115483460,5170,5170,5170,5170,0
|
|
20240418,105100,115483460,5170,5170,5170,5170,60
|
|
20240418,105000,115173260,5170,5170,5170,5170,11
|
|
20240418,104900,115116390,5170,5170,5170,5170,15
|
|
20240418,104800,115038840,5170,5170,5170,5170,100
|
|
20240418,104700,114521840,5170,5170,5170,5170,0
|
|
20240418,104600,114521840,5170,5170,5170,5170,232
|
|
20240418,104500,113322400,5180,5180,5180,5180,0
|
|
20240418,104400,113322400,5180,5180,5180,5180,0
|
|
20240418,104300,113322400,5180,5180,5180,5170,1267
|
|
20240418,104200,106770870,5180,5180,5190,5180,491
|
|
20240418,104100,104227480,5180,5180,5180,5180,125
|
|
20240418,104000,103579980,5180,5180,5180,5180,125
|
|
20240418,103900,102932480,5180,5180,5180,5180,0
|
|
20240418,103800,102932480,5180,5180,5180,5180,44
|
|
20240418,103700,102704560,5180,5180,5180,5180,1306
|
|
20240418,103600,95939480,5180,5180,5180,5180,1
|
|
20240418,103500,95934300,5170,5160,5170,5160,1056
|
|
20240418,103400,90474980,5170,5170,5170,5170,0
|
|
20240418,103300,90474980,5170,5160,5170,5150,536
|
|
20240418,103200,87709550,5150,5150,5150,5150,0
|
|
20240418,103100,87709550,5150,5150,5150,5150,0
|
|
20240418,103000,87709550,5150,5150,5150,5150,361
|
|
20240418,102900,85850400,5170,5170,5170,5170,0
|
|
20240418,102800,85850400,5170,5170,5170,5170,1
|
|
20240418,102700,85845230,5150,5160,5160,5150,413
|
|
20240418,102600,83714280,5170,5170,5170,5170,0
|
|
20240418,102500,83714280,5170,5150,5170,5150,7
|
|
20240418,102400,83678210,5170,5150,5170,5150,316
|
|
20240418,102300,82050790,5160,5160,5160,5160,3
|
|
20240418,102200,82035310,5160,5160,5160,5160,0
|
|
20240418,102100,82035310,5160,5160,5160,5160,0
|
|
20240418,102000,82035310,5160,5160,5160,5160,0
|
|
20240418,101900,82035310,5160,5160,5160,5160,4
|
|
20240418,101800,82014670,5150,5160,5160,5150,1492
|
|
20240418,101700,74320440,5160,5160,5160,5160,50
|
|
20240418,101600,74062440,5160,5160,5160,5160,1297
|
|
20240418,101500,67369920,5160,5150,5160,5150,44
|
|
20240418,101400,67143310,5140,5160,5160,5140,3104
|
|
20240418,101300,51146400,5170,5170,5170,5170,0
|
|
20240418,101200,51146400,5170,5170,5170,5170,2
|
|
20240418,101100,51136060,5170,5170,5170,5170,7
|
|
20240418,101000,51099870,5170,5170,5170,5170,1
|
|
20240418,100900,51094700,5160,5170,5170,5160,243
|
|
20240418,100800,49840040,5170,5170,5170,5170,10
|
|
20240418,100700,49788340,5180,5180,5180,5180,1
|
|
20240418,100600,49783160,5180,5180,5180,5180,1
|
|
20240418,100500,49777980,5170,5170,5170,5170,0
|
|
20240418,100400,49777980,5170,5170,5170,5170,30
|
|
20240418,100300,49622880,5180,5170,5180,5170,46
|
|
20240418,100200,49385050,5170,5170,5170,5170,10
|
|
20240418,100100,49333350,5170,5160,5170,5150,467
|
|
20240418,100000,46924360,5170,5170,5170,5170,10
|
|
20240418,095900,46872660,5170,5170,5170,5170,1
|
|
20240418,095800,46867490,5160,5160,5160,5160,6
|
|
20240418,095700,46836530,5170,5170,5170,5170,10
|
|
20240418,095600,46784830,5170,5170,5170,5160,110
|
|
20240418,095500,46216220,5170,5170,5170,5170,1
|
|
20240418,095400,46211050,5160,5160,5160,5160,40
|
|
20240418,095300,46004650,5160,5160,5160,5160,0
|
|
20240418,095200,46004650,5160,5160,5160,5160,100
|
|
20240418,095100,45488650,5160,5160,5160,5160,100
|
|
20240418,095000,44972650,5180,5180,5180,5180,0
|
|
20240418,094900,44972650,5180,5180,5180,5180,1
|
|
20240418,094800,44967470,5180,5180,5180,5180,0
|
|
20240418,094700,44967470,5180,5170,5180,5160,122
|
|
20240418,094600,44337150,5180,5180,5180,5180,0
|
|
20240418,094500,44337150,5180,5180,5180,5180,10
|
|
20240418,094400,44285350,5170,5170,5170,5170,45
|
|
20240418,094300,44052700,5180,5170,5180,5170,105
|
|
20240418,094200,43509800,5170,5170,5170,5170,1
|
|
20240418,094100,43504630,5170,5170,5170,5170,80
|
|
20240418,094000,43091030,5180,5180,5180,5180,1
|
|
20240418,093900,43085850,5180,5180,5180,5180,0
|
|
20240418,093800,43085850,5180,5180,5180,5180,194
|
|
20240418,093700,42080930,5180,5180,5180,5180,1
|
|
20240418,093600,42075750,5170,5180,5180,5170,25
|
|
20240418,093500,41946450,5180,5180,5180,5180,0
|
|
20240418,093400,41946450,5180,5180,5180,5180,1
|
|
20240418,093300,41941270,5180,5180,5180,5180,0
|
|
20240418,093200,41941270,5180,5180,5180,5180,3
|
|
20240418,093100,41925730,5180,5160,5180,5150,31
|
|
20240418,093000,41766000,5150,5150,5180,5150,2063
|
|
20240418,092900,31141520,5180,5180,5180,5180,2
|
|
20240418,092800,31131160,5150,5180,5180,5150,950
|
|
20240418,092700,26227170,5180,5170,5180,5160,291
|
|
20240418,092600,24722770,5170,5170,5170,5170,138
|
|
20240418,092500,24009310,5170,5170,5170,5170,1
|
|
20240418,092400,24004140,5160,5160,5170,5160,1363
|
|
20240418,092300,16966740,5160,5160,5160,5160,0
|
|
20240418,092200,16966740,5160,5160,5160,5160,30
|
|
20240418,092100,16811940,5160,5160,5160,5160,0
|
|
20240418,092000,16811940,5160,5160,5160,5160,1
|
|
20240418,091900,16806780,5160,5160,5160,5160,41
|
|
20240418,091800,16595220,5160,5160,5160,5150,108
|
|
20240418,091700,16038490,5160,5160,5160,5160,0
|
|
20240418,091600,16038490,5160,5160,5160,5160,0
|
|
20240418,091500,16038490,5160,5160,5160,5160,10
|
|
20240418,091400,15986890,5160,5160,5160,5160,0
|
|
20240418,091300,15986890,5160,5150,5160,5150,65
|
|
20240418,091200,15651640,5150,5160,5160,5150,413
|
|
20240418,091100,13520570,5160,5160,5170,5160,55
|
|
20240418,091000,13236760,5170,5160,5170,5160,3
|
|
20240418,090900,13221270,5170,5160,5170,5160,47
|
|
20240418,090800,12978730,5160,5170,5170,5150,519
|
|
20240418,090700,10300690,5150,5170,5170,5150,104
|
|
20240418,090600,9763090,5170,5150,5170,5150,11
|
|
20240418,090500,9706400,5170,5170,5170,5170,1
|
|
20240418,090400,9701230,5170,5140,5170,5140,39
|
|
20240418,090300,9500690,5160,5160,5160,5110,1003
|
|
20240418,090200,4359190,5180,5180,5180,5180,0
|
|
20240418,090100,4359190,5180,5170,5180,5170,2
|
|
20240418,090000,4348840,5170,5150,5170,5150,844
|