630 lines
31 KiB
CSV
630 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,192700,1456227155,4090,4090,4090,4090,1208
|
|
20240409,192600,1456227155,4090,4090,4090,4090,0
|
|
20240409,192500,1456227155,4090,4090,4090,4090,0
|
|
20240409,192400,1456227155,4090,4090,4090,4090,0
|
|
20240409,192300,1456227155,4090,4090,4090,4090,0
|
|
20240409,192200,1456227155,4090,4090,4090,4090,0
|
|
20240409,192100,1456227155,4090,4090,4090,4090,0
|
|
20240409,192000,1456227155,4090,4090,4090,4090,0
|
|
20240409,191900,1456227155,4090,4090,4090,4090,0
|
|
20240409,191800,1456227155,4090,4090,4090,4090,0
|
|
20240409,191700,1456227155,4090,4090,4090,4090,0
|
|
20240409,191600,1456227155,4090,4090,4090,4090,0
|
|
20240409,191500,1456227155,4090,4090,4090,4090,0
|
|
20240409,191400,1456227155,4090,4090,4090,4090,0
|
|
20240409,191300,1456227155,4090,4090,4090,4090,0
|
|
20240409,191200,1456227155,4090,4090,4090,4090,0
|
|
20240409,191100,1456227155,4090,4090,4090,4090,0
|
|
20240409,191000,1456227155,4090,4090,4090,4090,0
|
|
20240409,190900,1456227155,4090,4090,4090,4090,0
|
|
20240409,190800,1456227155,4090,4090,4090,4090,0
|
|
20240409,190700,1456227155,4090,4090,4090,4090,0
|
|
20240409,190600,1456227155,4090,4090,4090,4090,0
|
|
20240409,190500,1456227155,4090,4090,4090,4090,0
|
|
20240409,190400,1456227155,4090,4090,4090,4090,0
|
|
20240409,190300,1456227155,4090,4090,4090,4090,0
|
|
20240409,190200,1456227155,4090,4090,4090,4090,0
|
|
20240409,190100,1456227155,4090,4090,4090,4090,0
|
|
20240409,190000,1456227155,4090,4090,4090,4090,0
|
|
20240409,185900,1456227155,4090,4090,4090,4090,0
|
|
20240409,185800,1456227155,4090,4090,4090,4090,0
|
|
20240409,185700,1456227155,4090,4090,4090,4090,1208
|
|
20240409,185600,1456227155,4090,4090,4090,4090,0
|
|
20240409,185500,1456227155,4090,4090,4090,4090,0
|
|
20240409,185400,1456227155,4090,4090,4090,4090,0
|
|
20240409,185300,1456227155,4090,4090,4090,4090,0
|
|
20240409,185200,1456227155,4090,4090,4090,4090,0
|
|
20240409,185100,1456227155,4090,4090,4090,4090,0
|
|
20240409,185000,1456227155,4090,4090,4090,4090,0
|
|
20240409,184900,1456227155,4090,4090,4090,4090,0
|
|
20240409,184800,1456227155,4090,4090,4090,4090,0
|
|
20240409,184700,1456227155,4090,4090,4090,4090,0
|
|
20240409,184600,1456227155,4090,4090,4090,4090,0
|
|
20240409,184500,1456227155,4090,4090,4090,4090,0
|
|
20240409,184400,1456227155,4090,4090,4090,4090,0
|
|
20240409,184300,1456227155,4090,4090,4090,4090,0
|
|
20240409,184200,1456227155,4090,4090,4090,4090,0
|
|
20240409,184100,1456227155,4090,4090,4090,4090,0
|
|
20240409,184000,1456227155,4090,4090,4090,4090,0
|
|
20240409,183900,1456227155,4090,4090,4090,4090,0
|
|
20240409,183800,1456227155,4090,4090,4090,4090,0
|
|
20240409,183700,1456227155,4090,4090,4090,4090,0
|
|
20240409,183600,1456227155,4090,4090,4090,4090,0
|
|
20240409,183500,1456227155,4090,4090,4090,4090,0
|
|
20240409,183400,1456227155,4090,4090,4090,4090,0
|
|
20240409,183300,1456227155,4090,4090,4090,4090,0
|
|
20240409,183200,1456227155,4090,4090,4090,4090,0
|
|
20240409,183100,1456227155,4090,4090,4090,4090,0
|
|
20240409,183000,1456227155,4090,4090,4090,4090,0
|
|
20240409,182900,1456227155,4090,4090,4090,4090,0
|
|
20240409,182800,1456227155,4090,4090,4090,4090,0
|
|
20240409,182700,1456227155,4090,4090,4090,4090,1208
|
|
20240409,182600,1456227155,4090,4090,4090,4090,0
|
|
20240409,182500,1456227155,4090,4090,4090,4090,0
|
|
20240409,182400,1456227155,4090,4090,4090,4090,0
|
|
20240409,182300,1456227155,4090,4090,4090,4090,0
|
|
20240409,182200,1456227155,4090,4090,4090,4090,0
|
|
20240409,182100,1456227155,4090,4090,4090,4090,0
|
|
20240409,182000,1456227155,4090,4090,4090,4090,0
|
|
20240409,181900,1456227155,4090,4090,4090,4090,0
|
|
20240409,181800,1456227155,4090,4090,4090,4090,0
|
|
20240409,181700,1456227155,4090,4090,4090,4090,0
|
|
20240409,181600,1456227155,4090,4090,4090,4090,0
|
|
20240409,181500,1456227155,4090,4090,4090,4090,0
|
|
20240409,181400,1456227155,4090,4090,4090,4090,0
|
|
20240409,181300,1456227155,4090,4090,4090,4090,0
|
|
20240409,181200,1456227155,4090,4090,4090,4090,0
|
|
20240409,181100,1456227155,4090,4090,4090,4090,0
|
|
20240409,181000,1456227155,4090,4090,4090,4090,0
|
|
20240409,180900,1456227155,4090,4090,4090,4090,0
|
|
20240409,180800,1456227155,4090,4090,4090,4090,0
|
|
20240409,180700,1456227155,4090,4090,4090,4090,0
|
|
20240409,180600,1456227155,4090,4090,4090,4090,0
|
|
20240409,180500,1456227155,4090,4090,4090,4090,0
|
|
20240409,180400,1456227155,4090,4090,4090,4090,0
|
|
20240409,180300,1456227155,4090,4090,4090,4090,0
|
|
20240409,180200,1456227155,4090,4090,4090,4090,0
|
|
20240409,180100,1456227155,4090,4090,4090,4090,0
|
|
20240409,180000,1456227155,4090,4090,4090,4090,0
|
|
20240409,175900,1456227155,4090,4090,4090,4090,0
|
|
20240409,175800,1456227155,4090,4090,4090,4090,0
|
|
20240409,175700,1456227155,4090,4090,4090,4090,1208
|
|
20240409,175600,1456227155,4090,4090,4090,4090,0
|
|
20240409,175500,1456227155,4090,4090,4090,4090,0
|
|
20240409,175400,1456227155,4090,4090,4090,4090,0
|
|
20240409,175300,1456227155,4090,4090,4090,4090,0
|
|
20240409,175200,1456227155,4090,4090,4090,4090,0
|
|
20240409,175100,1456227155,4090,4090,4090,4090,0
|
|
20240409,175000,1456227155,4090,4090,4090,4090,0
|
|
20240409,174900,1456227155,4090,4090,4090,4090,0
|
|
20240409,174800,1456227155,4090,4090,4090,4090,0
|
|
20240409,174700,1456227155,4090,4090,4090,4090,0
|
|
20240409,174600,1456227155,4090,4090,4090,4090,0
|
|
20240409,174500,1456227155,4090,4090,4090,4090,0
|
|
20240409,174400,1456227155,4090,4090,4090,4090,0
|
|
20240409,174300,1456227155,4090,4090,4090,4090,0
|
|
20240409,174200,1456227155,4090,4090,4090,4090,0
|
|
20240409,174100,1456227155,4090,4090,4090,4090,0
|
|
20240409,174000,1456227155,4090,4090,4090,4090,0
|
|
20240409,173900,1456227155,4090,4090,4090,4090,0
|
|
20240409,173800,1456227155,4090,4090,4090,4090,0
|
|
20240409,173700,1456227155,4090,4090,4090,4090,0
|
|
20240409,173600,1456227155,4090,4090,4090,4090,0
|
|
20240409,173500,1456227155,4090,4090,4090,4090,0
|
|
20240409,173400,1456227155,4090,4090,4090,4090,0
|
|
20240409,173300,1456227155,4090,4090,4090,4090,0
|
|
20240409,173200,1456227155,4090,4090,4090,4090,0
|
|
20240409,173100,1456227155,4090,4090,4090,4090,0
|
|
20240409,173000,1456227155,4090,4090,4090,4090,0
|
|
20240409,172900,1456227155,4090,4090,4090,4090,0
|
|
20240409,172800,1456227155,4090,4090,4090,4090,0
|
|
20240409,172700,1456227155,4090,4090,4090,4090,1208
|
|
20240409,172600,1456227155,4090,4090,4090,4090,0
|
|
20240409,172500,1456227155,4090,4090,4090,4090,0
|
|
20240409,172400,1456227155,4090,4090,4090,4090,0
|
|
20240409,172300,1456227155,4090,4090,4090,4090,0
|
|
20240409,172200,1456227155,4090,4090,4090,4090,0
|
|
20240409,172100,1456227155,4090,4090,4090,4090,0
|
|
20240409,172000,1456227155,4090,4090,4090,4090,0
|
|
20240409,171900,1456227155,4090,4090,4090,4090,0
|
|
20240409,171800,1456227155,4090,4090,4090,4090,0
|
|
20240409,171700,1456227155,4090,4090,4090,4090,0
|
|
20240409,171600,1456227155,4090,4090,4090,4090,0
|
|
20240409,171500,1456227155,4090,4090,4090,4090,0
|
|
20240409,171400,1456227155,4090,4090,4090,4090,0
|
|
20240409,171300,1456227155,4090,4090,4090,4090,0
|
|
20240409,171200,1456227155,4090,4090,4090,4090,0
|
|
20240409,171100,1456227155,4090,4090,4090,4090,0
|
|
20240409,171000,1456227155,4090,4090,4090,4090,0
|
|
20240409,170900,1456227155,4090,4090,4090,4090,0
|
|
20240409,170800,1456227155,4090,4090,4090,4090,0
|
|
20240409,170700,1456227155,4090,4090,4090,4090,0
|
|
20240409,170600,1456227155,4090,4090,4090,4090,0
|
|
20240409,170500,1456227155,4090,4090,4090,4090,0
|
|
20240409,170400,1456227155,4090,4090,4090,4090,0
|
|
20240409,170300,1456227155,4090,4090,4090,4090,0
|
|
20240409,170200,1456227155,4090,4090,4090,4090,0
|
|
20240409,170100,1456227155,4090,4090,4090,4090,0
|
|
20240409,170000,1456227155,4090,4090,4090,4090,0
|
|
20240409,165900,1456227155,4090,4090,4090,4090,0
|
|
20240409,165800,1456227155,4090,4090,4090,4090,0
|
|
20240409,165700,1456227155,4090,4090,4090,4090,1208
|
|
20240409,165600,1456227155,4090,4090,4090,4090,0
|
|
20240409,165500,1456227155,4090,4090,4090,4090,0
|
|
20240409,165400,1456227155,4090,4090,4090,4090,0
|
|
20240409,165300,1456227155,4090,4090,4090,4090,0
|
|
20240409,165200,1456227155,4090,4090,4090,4090,0
|
|
20240409,165100,1456227155,4090,4090,4090,4090,0
|
|
20240409,165000,1456227155,4090,4090,4090,4090,0
|
|
20240409,164900,1456227155,4090,4090,4090,4090,0
|
|
20240409,164800,1456227155,4090,4090,4090,4090,0
|
|
20240409,164700,1456227155,4090,4090,4090,4090,0
|
|
20240409,164600,1456227155,4090,4090,4090,4090,0
|
|
20240409,164500,1456227155,4090,4090,4090,4090,0
|
|
20240409,164400,1456227155,4090,4090,4090,4090,0
|
|
20240409,164300,1456227155,4090,4090,4090,4090,0
|
|
20240409,164200,1456227155,4090,4090,4090,4090,0
|
|
20240409,164100,1456227155,4090,4090,4090,4090,0
|
|
20240409,164000,1456227155,4090,4090,4090,4090,0
|
|
20240409,163900,1456227155,4090,4090,4090,4090,0
|
|
20240409,163800,1456227155,4090,4090,4090,4090,0
|
|
20240409,163700,1456227155,4090,4090,4090,4090,0
|
|
20240409,163600,1456227155,4090,4090,4090,4090,0
|
|
20240409,163500,1456227155,4090,4090,4090,4090,0
|
|
20240409,163400,1456227155,4090,4090,4090,4090,0
|
|
20240409,163300,1456227155,4090,4090,4090,4090,0
|
|
20240409,163200,1456227155,4090,4090,4090,4090,0
|
|
20240409,163100,1456227155,4090,4090,4090,4090,0
|
|
20240409,163000,1456227155,4090,4090,4090,4090,0
|
|
20240409,162900,1456227155,4090,4090,4090,4090,0
|
|
20240409,162800,1456227155,4090,4090,4090,4090,0
|
|
20240409,162700,1456227155,4090,4090,4090,4090,1208
|
|
20240409,162600,1456227155,4090,4090,4090,4090,0
|
|
20240409,162500,1456227155,4090,4090,4090,4090,0
|
|
20240409,162400,1456227155,4090,4090,4090,4090,0
|
|
20240409,162300,1456227155,4090,4090,4090,4090,0
|
|
20240409,162200,1456227155,4090,4090,4090,4090,0
|
|
20240409,162100,1456227155,4090,4090,4090,4090,0
|
|
20240409,162000,1456227155,4090,4090,4090,4090,0
|
|
20240409,161900,1456227155,4090,4090,4090,4090,0
|
|
20240409,161800,1456227155,4090,4090,4090,4090,0
|
|
20240409,161700,1456227155,4090,4090,4090,4090,0
|
|
20240409,161600,1456227155,4090,4090,4090,4090,0
|
|
20240409,161500,1456227155,4090,4090,4090,4090,0
|
|
20240409,161400,1456227155,4090,4090,4090,4090,0
|
|
20240409,161300,1456227155,4090,4090,4090,4090,0
|
|
20240409,161200,1456227155,4090,4090,4090,4090,0
|
|
20240409,161100,1456227155,4090,4090,4090,4090,0
|
|
20240409,161000,1456227155,4090,4090,4090,4090,0
|
|
20240409,160900,1456227155,4090,4090,4090,4090,0
|
|
20240409,160800,1456227155,4090,4090,4090,4090,0
|
|
20240409,160700,1456227155,4090,4090,4090,4090,0
|
|
20240409,160600,1456227155,4090,4090,4090,4090,0
|
|
20240409,160500,1456227155,4090,4090,4090,4090,0
|
|
20240409,160400,1456227155,4090,4090,4090,4090,0
|
|
20240409,160300,1456227155,4090,4090,4090,4090,0
|
|
20240409,160200,1456227155,4090,4090,4090,4090,0
|
|
20240409,160100,1456227155,4090,4090,4090,4090,0
|
|
20240409,160000,1456227155,4090,4090,4090,4090,0
|
|
20240409,155900,1456227155,4090,4090,4090,4090,0
|
|
20240409,155800,1456227155,4090,4090,4090,4090,0
|
|
20240409,155700,1456227155,4090,4090,4090,4090,1208
|
|
20240409,155600,1456227155,4090,4090,4090,4090,0
|
|
20240409,155500,1456227155,4090,4090,4090,4090,0
|
|
20240409,155400,1456227155,4090,4090,4090,4090,0
|
|
20240409,155300,1456227155,4090,4090,4090,4090,0
|
|
20240409,155200,1456227155,4090,4090,4090,4090,0
|
|
20240409,155100,1456227155,4090,4090,4090,4090,0
|
|
20240409,155000,1456227155,4090,4090,4090,4090,0
|
|
20240409,154900,1456227155,4090,4090,4090,4090,0
|
|
20240409,154800,1456227155,4090,4090,4090,4090,0
|
|
20240409,154700,1456227155,4090,4090,4090,4090,0
|
|
20240409,154600,1456227155,4090,4090,4090,4090,0
|
|
20240409,154500,1456227155,4090,4090,4090,4090,0
|
|
20240409,154400,1456227155,4090,4090,4090,4090,0
|
|
20240409,154300,1456227155,4090,4090,4090,4090,0
|
|
20240409,154200,1456227155,4090,4090,4090,4090,0
|
|
20240409,154100,1456227155,4090,4090,4090,4090,0
|
|
20240409,154000,1456227155,4090,4090,4090,4090,0
|
|
20240409,153900,1456227155,4090,4090,4090,4090,0
|
|
20240409,153800,1456227155,4090,4090,4090,4090,0
|
|
20240409,153700,1456227155,4090,4090,4090,4090,0
|
|
20240409,153600,1456227155,4090,4090,4090,4090,0
|
|
20240409,153500,1456227155,4090,4090,4090,4090,0
|
|
20240409,153400,1456227155,4090,4090,4090,4090,0
|
|
20240409,153300,1456227155,4090,4090,4090,4090,0
|
|
20240409,153200,1456227155,4090,4090,4090,4090,0
|
|
20240409,153100,1456227155,4090,4090,4090,4090,0
|
|
20240409,153000,1456227155,4090,4090,4090,4090,1208
|
|
20240409,152900,1451286435,4090,4090,4090,4090,0
|
|
20240409,152800,1451286435,4090,4090,4090,4090,0
|
|
20240409,152700,1451286435,4090,4090,4090,4090,0
|
|
20240409,152600,1451286435,4090,4090,4090,4090,0
|
|
20240409,152500,1451286435,4090,4090,4090,4090,0
|
|
20240409,152400,1451286435,4090,4090,4090,4090,0
|
|
20240409,152300,1451286435,4090,4090,4090,4090,0
|
|
20240409,152200,1451286435,4090,4090,4090,4090,0
|
|
20240409,152100,1451286435,4090,4090,4090,4090,0
|
|
20240409,152000,1451286435,4090,4090,4090,4090,0
|
|
20240409,151900,1451286435,4090,4065,4090,4055,77
|
|
20240409,151800,1450973770,4065,4065,4065,4065,147
|
|
20240409,151700,1450376215,4070,4070,4070,4070,0
|
|
20240409,151600,1450376215,4070,4070,4070,4070,12
|
|
20240409,151500,1450327375,4070,4070,4070,4070,48
|
|
20240409,151400,1450132015,4075,4060,4075,4060,113
|
|
20240409,151300,1449672455,4075,4075,4075,4075,2001
|
|
20240409,151200,1441518380,4060,4070,4075,4060,176
|
|
20240409,151100,1440802275,4070,4070,4070,4070,585
|
|
20240409,151000,1438421325,4065,4065,4065,4060,1097
|
|
20240409,150900,1433962880,4065,4060,4065,4060,33
|
|
20240409,150800,1433828890,4065,4065,4065,4065,0
|
|
20240409,150700,1433828890,4065,4065,4065,4065,50
|
|
20240409,150600,1433625640,4065,4065,4065,4065,0
|
|
20240409,150500,1433625640,4065,4075,4075,4065,719
|
|
20240409,150400,1430695965,4070,4070,4075,4070,168
|
|
20240409,150300,1430012200,4070,4070,4070,4070,4
|
|
20240409,150200,1429995920,4075,4060,4075,4060,27
|
|
20240409,150100,1429886260,4075,4070,4075,4055,2301
|
|
20240409,150000,1420545425,4070,4070,4070,4070,51
|
|
20240409,145900,1420337855,4070,4070,4070,4070,0
|
|
20240409,145800,1420337855,4070,4075,4080,4070,224
|
|
20240409,145700,1419424675,4075,4070,4075,4070,1748
|
|
20240409,145600,1412301795,4070,4075,4075,4070,2
|
|
20240409,145500,1412293650,4070,4065,4070,4065,3035
|
|
20240409,145400,1399941355,4070,4070,4070,4070,101
|
|
20240409,145300,1399530285,4060,4070,4070,4060,78
|
|
20240409,145200,1399213375,4070,4070,4070,4070,1
|
|
20240409,145100,1399209305,4060,4060,4060,4060,20
|
|
20240409,145000,1399128105,4060,4060,4060,4060,0
|
|
20240409,144900,1399128105,4060,4065,4065,4060,704
|
|
20240409,144800,1396266625,4065,4055,4065,4055,20
|
|
20240409,144700,1396185515,4055,4055,4055,4055,40
|
|
20240409,144600,1396023315,4050,4060,4060,4050,356
|
|
20240409,144500,1394578455,4060,4060,4060,4060,400
|
|
20240409,144400,1392954455,4060,4065,4065,4060,4119
|
|
20240409,144300,1376210845,4065,4065,4065,4065,110
|
|
20240409,144200,1375763695,4065,4065,4065,4065,144
|
|
20240409,144100,1375178335,4065,4065,4065,4065,31
|
|
20240409,144000,1375052320,4065,4065,4065,4065,0
|
|
20240409,143900,1375052320,4065,4065,4065,4065,48
|
|
20240409,143800,1374857200,4065,4065,4065,4065,200
|
|
20240409,143700,1374044200,4065,4065,4065,4065,43
|
|
20240409,143600,1373869405,4065,4065,4065,4065,53
|
|
20240409,143500,1373653960,4070,4070,4070,4070,0
|
|
20240409,143400,1373653960,4070,4075,4075,4070,756
|
|
20240409,143300,1370576840,4070,4070,4070,4070,0
|
|
20240409,143200,1370576840,4070,4085,4085,4070,99
|
|
20240409,143100,1370173265,4085,4070,4085,4070,3964
|
|
20240409,143000,1354017060,4065,4060,4065,4060,4334
|
|
20240409,142900,1336402705,4055,4055,4055,4055,605
|
|
20240409,142800,1333949430,4055,4060,4060,4055,662
|
|
20240409,142700,1331264970,4060,4055,4060,4055,517
|
|
20240409,142600,1329166070,4055,4050,4055,4050,1623
|
|
20240409,142500,1322588125,4040,4040,4040,4040,47
|
|
20240409,142400,1322398245,4035,4035,4035,4035,5000
|
|
20240409,142300,1302223245,4035,4050,4050,4035,2210
|
|
20240409,142200,1293288780,4050,4050,4050,4050,40
|
|
20240409,142100,1293126780,4050,4050,4050,4050,70
|
|
20240409,142000,1292843280,4050,4055,4055,4050,4147
|
|
20240409,141900,1276045335,4055,4055,4055,4055,0
|
|
20240409,141800,1276045335,4055,4055,4055,4055,537
|
|
20240409,141700,1273867800,4055,4055,4055,4055,0
|
|
20240409,141600,1273867800,4055,4055,4055,4055,38
|
|
20240409,141500,1273713710,4055,4055,4055,4055,39
|
|
20240409,141400,1273555565,4055,4055,4055,4055,0
|
|
20240409,141300,1273555565,4055,4065,4065,4055,44
|
|
20240409,141200,1273377065,4065,4060,4065,4060,746
|
|
20240409,141100,1270347075,4065,4065,4065,4065,6
|
|
20240409,141000,1270322685,4065,4065,4065,4065,600
|
|
20240409,140900,1267883685,4065,4065,4065,4065,21
|
|
20240409,140800,1267798320,4065,4065,4065,4065,38
|
|
20240409,140700,1267643850,4065,4065,4065,4065,0
|
|
20240409,140600,1267643850,4065,4065,4065,4065,37
|
|
20240409,140500,1267493445,4060,4060,4060,4060,0
|
|
20240409,140400,1267493445,4060,4060,4060,4060,44
|
|
20240409,140300,1267314805,4065,4070,4070,4065,4031
|
|
20240409,140200,1250928635,4070,4070,4070,4070,0
|
|
20240409,140100,1250928635,4070,4065,4070,4065,3255
|
|
20240409,140000,1237692050,4060,4060,4060,4060,0
|
|
20240409,135900,1237692050,4060,4060,4060,4060,34
|
|
20240409,135800,1237554010,4060,4060,4060,4060,0
|
|
20240409,135700,1237554010,4060,4060,4060,4060,59
|
|
20240409,135600,1237314470,4060,4060,4060,4060,125
|
|
20240409,135500,1236806970,4055,4055,4055,4055,0
|
|
20240409,135400,1236806970,4055,4055,4055,4055,44
|
|
20240409,135300,1236628550,4060,4060,4060,4060,497
|
|
20240409,135200,1234610730,4060,4065,4065,4060,233
|
|
20240409,135100,1233664745,4065,4065,4065,4065,26
|
|
20240409,135000,1233559055,4065,4065,4070,4065,261
|
|
20240409,134900,1232497875,4070,4070,4070,4065,432
|
|
20240409,134800,1230741635,4070,4075,4075,4070,500
|
|
20240409,134700,1228704635,4075,4080,4080,4075,1540
|
|
20240409,134600,1222422150,4075,4075,4075,4075,499
|
|
20240409,134500,1220388725,4075,4070,4075,4070,532
|
|
20240409,134400,1218220985,4070,4060,4070,4060,6059
|
|
20240409,134300,1193583575,4060,4060,4060,4060,44
|
|
20240409,134200,1193404935,4060,4060,4060,4060,38
|
|
20240409,134100,1193250655,4060,4060,4060,4060,0
|
|
20240409,134000,1193250655,4060,4060,4060,4060,38
|
|
20240409,133900,1193096375,4060,4060,4060,4060,66
|
|
20240409,133800,1192828415,4060,4060,4060,4060,38
|
|
20240409,133700,1192674135,4060,4060,4060,4060,589
|
|
20240409,133600,1190282795,4060,4060,4060,4060,47
|
|
20240409,133500,1190091975,4060,4060,4060,4060,35
|
|
20240409,133400,1189949875,4060,4060,4060,4060,0
|
|
20240409,133300,1189949875,4060,4060,4060,4060,266
|
|
20240409,133200,1188869915,4060,4060,4060,4060,66
|
|
20240409,133100,1188601955,4060,4050,4060,4045,2743
|
|
20240409,133000,1177469305,4055,4050,4055,4050,44
|
|
20240409,132900,1177291095,4055,4055,4055,4055,0
|
|
20240409,132800,1177291095,4055,4040,4055,4040,2875
|
|
20240409,132700,1165633480,4055,4045,4055,4045,1115
|
|
20240409,132600,1161117375,4045,4045,4045,4045,10
|
|
20240409,132500,1161076925,4040,4040,4040,4040,0
|
|
20240409,132400,1161076925,4040,4040,4040,4040,38
|
|
20240409,132300,1160923405,4040,4055,4055,4040,6
|
|
20240409,132200,1160899125,4055,4055,4055,4055,43
|
|
20240409,132100,1160724760,4055,4055,4055,4045,52
|
|
20240409,132000,1160514160,4040,4040,4040,4040,0
|
|
20240409,131900,1160514160,4040,4045,4060,4040,3562
|
|
20240409,131800,1146076865,4040,4040,4040,4040,0
|
|
20240409,131700,1146076865,4040,4040,4040,4040,21
|
|
20240409,131600,1145992025,4040,4040,4040,4040,54
|
|
20240409,131500,1145773865,4040,4040,4040,4040,0
|
|
20240409,131400,1145773865,4040,4040,4040,4040,21
|
|
20240409,131300,1145689025,4040,4055,4055,4040,1169
|
|
20240409,131200,1140948775,4050,4040,4050,4040,3281
|
|
20240409,131100,1127670410,4040,4040,4040,4040,0
|
|
20240409,131000,1127670410,4040,4045,4045,4040,33
|
|
20240409,130900,1127537020,4040,4040,4040,4040,454
|
|
20240409,130800,1125702860,4040,4040,4040,4040,0
|
|
20240409,130700,1125702860,4040,4040,4040,4040,22
|
|
20240409,130600,1125613980,4045,4045,4045,4045,0
|
|
20240409,130500,1125613980,4045,4045,4050,4045,8
|
|
20240409,130400,1125581610,4050,4040,4050,4040,39
|
|
20240409,130300,1125424020,4045,4045,4045,4045,2
|
|
20240409,130200,1125415930,4040,4040,4040,4040,43
|
|
20240409,130100,1125242210,4050,4050,4050,4050,761
|
|
20240409,130000,1122160160,4050,4045,4050,4040,4126
|
|
20240409,125900,1105457930,4040,4040,4040,4040,199
|
|
20240409,125800,1104653970,4035,4035,4035,4035,47
|
|
20240409,125700,1104464325,4045,4035,4045,4035,752
|
|
20240409,125600,1101422765,4040,4040,4040,4040,398
|
|
20240409,125500,1099814845,4035,4035,4035,4035,54
|
|
20240409,125400,1099596955,4035,4035,4035,4035,0
|
|
20240409,125300,1099596955,4035,4035,4035,4035,27
|
|
20240409,125200,1099488010,4035,4035,4035,4035,0
|
|
20240409,125100,1099488010,4035,4035,4035,4035,53
|
|
20240409,125000,1099274155,4035,4035,4035,4035,22
|
|
20240409,124900,1099185385,4050,4050,4050,4050,0
|
|
20240409,124800,1099185385,4050,4035,4050,4035,2365
|
|
20240409,124700,1089610700,4035,4035,4035,4035,0
|
|
20240409,124600,1089610700,4035,4035,4035,4035,32
|
|
20240409,124500,1089481580,4045,4045,4045,4045,1
|
|
20240409,124400,1089477535,4035,4035,4035,4035,51
|
|
20240409,124300,1089271750,4030,4030,4030,4030,24
|
|
20240409,124200,1089175030,4050,4050,4050,4050,2430
|
|
20240409,124100,1079333530,4045,4035,4045,4030,7633
|
|
20240409,124000,1048499910,4035,4035,4035,4035,0
|
|
20240409,123900,1048499910,4035,4035,4035,4035,25
|
|
20240409,123800,1048399035,4035,4035,4035,4035,0
|
|
20240409,123700,1048399035,4035,4035,4035,4035,105
|
|
20240409,123600,1047975360,4035,4035,4035,4035,47
|
|
20240409,123500,1047785715,4035,4035,4035,4035,0
|
|
20240409,123400,1047785715,4035,4035,4035,4035,44
|
|
20240409,123300,1047608175,4035,4035,4035,4035,72
|
|
20240409,123200,1047317655,4035,4035,4035,4035,31
|
|
20240409,123100,1047192570,4035,4035,4035,4035,52
|
|
20240409,123000,1046982750,4035,4035,4035,4035,50
|
|
20240409,122900,1046781000,4035,4035,4035,4035,111
|
|
20240409,122800,1046333115,4035,4035,4035,4035,10
|
|
20240409,122700,1046292765,4035,4035,4035,4035,52
|
|
20240409,122600,1046082945,4035,4035,4035,4035,584
|
|
20240409,122500,1043726505,4035,4035,4035,4035,24
|
|
20240409,122400,1043629665,4035,4035,4035,4035,46
|
|
20240409,122300,1043444055,4040,4040,4040,4040,0
|
|
20240409,122200,1043444055,4040,4035,4040,4035,49
|
|
20240409,122100,1043246240,4035,4035,4035,4035,0
|
|
20240409,122000,1043246240,4035,4035,4035,4035,45
|
|
20240409,121900,1043064665,4040,4040,4040,4035,821
|
|
20240409,121800,1039748915,4035,4050,4050,4035,31
|
|
20240409,121700,1039623815,4035,4035,4035,4035,45
|
|
20240409,121600,1039442240,4035,4035,4035,4035,0
|
|
20240409,121500,1039442240,4035,4035,4035,4035,30
|
|
20240409,121400,1039321190,4035,4035,4035,4035,0
|
|
20240409,121300,1039321190,4035,4035,4035,4035,250
|
|
20240409,121200,1038312440,4035,4035,4035,4035,10
|
|
20240409,121100,1038272090,4035,4035,4035,4035,25
|
|
20240409,121000,1038171215,4035,4035,4035,4035,40
|
|
20240409,120900,1038009815,4035,4040,4040,4035,210
|
|
20240409,120800,1037161430,4035,4035,4035,4035,36
|
|
20240409,120700,1037016170,4055,4045,4055,4045,669
|
|
20240409,120600,1034306830,4050,4050,4050,4040,2037
|
|
20240409,120500,1026057470,4050,4035,4050,4035,2354
|
|
20240409,120400,1016541075,4035,4035,4035,4035,26
|
|
20240409,120300,1016436165,4035,4035,4035,4035,56
|
|
20240409,120200,1016210205,4040,4040,4040,4040,0
|
|
20240409,120100,1016210205,4040,4040,4040,4040,19
|
|
20240409,120000,1016133445,4040,4040,4040,4040,0
|
|
20240409,115900,1016133445,4040,4045,4045,4040,297
|
|
20240409,115800,1014932355,4045,4045,4045,4045,20
|
|
20240409,115700,1014851455,4050,4050,4050,4050,59
|
|
20240409,115600,1014612505,4045,4045,4045,4045,40
|
|
20240409,115500,1014450705,4045,4045,4045,4045,10
|
|
20240409,115400,1014410255,4050,4045,4050,4045,336
|
|
20240409,115300,1013049635,4030,4030,4030,4030,0
|
|
20240409,115200,1013049635,4030,4050,4050,4030,2049
|
|
20240409,115100,1004752165,4050,4035,4050,4030,4156
|
|
20240409,115000,987932905,4020,4025,4025,4020,100
|
|
20240409,114900,987530880,4025,4020,4025,4015,1969
|
|
20240409,114800,979619310,4015,4030,4030,4015,10019
|
|
20240409,114700,939322765,4030,4035,4035,4030,10497
|
|
20240409,114600,897004055,4040,4040,4040,4040,4865
|
|
20240409,114500,877349455,4040,4040,4040,4040,52
|
|
20240409,114400,877139375,4040,4040,4040,4040,23
|
|
20240409,114300,877046455,4040,4045,4045,4040,3000
|
|
20240409,114200,864922410,4045,4045,4045,4045,46
|
|
20240409,114100,864736340,4045,4045,4045,4045,0
|
|
20240409,114000,864736340,4045,4045,4045,4045,1145
|
|
20240409,113900,860104815,4040,4045,4045,4040,146
|
|
20240409,113800,859514795,4040,4045,4045,4040,119
|
|
20240409,113700,859033695,4045,4040,4045,4040,25
|
|
20240409,113600,858932690,4040,4040,4040,4040,300
|
|
20240409,113500,857720690,4040,4040,4040,4040,47
|
|
20240409,113400,857530810,4040,4040,4040,4040,0
|
|
20240409,113300,857530810,4040,4040,4040,4040,38
|
|
20240409,113200,857377290,4045,4045,4045,4045,1004
|
|
20240409,113100,853316110,4040,4040,4040,4040,1044
|
|
20240409,113000,849098350,4040,4040,4040,4040,31
|
|
20240409,112900,848973110,4040,4040,4040,4040,2
|
|
20240409,112800,848965030,4040,4040,4040,4040,63
|
|
20240409,112700,848710510,4040,4040,4040,4040,0
|
|
20240409,112600,848710510,4040,4040,4040,4040,20
|
|
20240409,112500,848629710,4045,4045,4045,4045,455
|
|
20240409,112400,846789235,4045,4045,4045,4045,0
|
|
20240409,112300,846789235,4045,4045,4045,4045,25
|
|
20240409,112200,846688110,4045,4045,4045,4045,0
|
|
20240409,112100,846688110,4045,4045,4045,4045,53
|
|
20240409,112000,846473725,4045,4045,4045,4045,0
|
|
20240409,111900,846473725,4045,4050,4060,4045,4071
|
|
20240409,111800,829960655,4045,4045,4045,4045,45
|
|
20240409,111700,829778630,4045,4045,4045,4045,0
|
|
20240409,111600,829778630,4045,4045,4045,4045,30
|
|
20240409,111500,829657280,4050,4050,4050,4050,1640
|
|
20240409,111400,823015280,4050,4055,4055,4050,160
|
|
20240409,111300,822367155,4050,4050,4050,4050,175
|
|
20240409,111200,821658405,4050,4050,4050,4050,28
|
|
20240409,111100,821545005,4050,4050,4050,4050,56
|
|
20240409,111000,821318205,4050,4050,4050,4050,610
|
|
20240409,110900,818847705,4050,4050,4060,4050,137
|
|
20240409,110800,818292655,4065,4065,4065,4065,0
|
|
20240409,110700,818292655,4065,4040,4065,4040,8948
|
|
20240409,110600,782059775,4040,4035,4040,4035,497
|
|
20240409,110500,780052330,4035,4035,4035,4035,31
|
|
20240409,110400,779927245,4040,4035,4040,4035,64
|
|
20240409,110300,779668890,4030,4030,4030,4030,0
|
|
20240409,110200,779668890,4030,4030,4030,4030,34
|
|
20240409,110100,779531870,4030,4030,4030,4030,220
|
|
20240409,110000,778645270,4040,4025,4040,4025,9139
|
|
20240409,105900,741762160,4025,4025,4025,4025,19
|
|
20240409,105800,741685685,4025,4025,4025,4025,32
|
|
20240409,105700,741556885,4025,4025,4025,4025,49
|
|
20240409,105600,741359660,4030,4030,4030,4030,1099
|
|
20240409,105500,736930690,4025,4025,4025,4025,29
|
|
20240409,105400,736813965,4025,4030,4030,4025,109
|
|
20240409,105300,736374740,4025,4025,4025,4025,106
|
|
20240409,105200,735948090,4025,4030,4030,4025,609
|
|
20240409,105100,733494980,4035,4035,4035,4035,1
|
|
20240409,105000,733490945,4030,4030,4030,4030,166
|
|
20240409,104900,732821965,4035,4035,4035,4035,0
|
|
20240409,104800,732821965,4035,4030,4035,4030,427
|
|
20240409,104700,731099125,4030,4035,4035,4030,406
|
|
20240409,104600,729460920,4030,4030,4030,4030,52
|
|
20240409,104500,729251360,4030,4030,4030,4030,34
|
|
20240409,104400,729114340,4035,4035,4035,4035,10
|
|
20240409,104300,729073990,4040,4030,4040,4025,2179
|
|
20240409,104200,720288185,4025,4025,4025,4025,1
|
|
20240409,104100,720284160,4020,4025,4035,4020,9688
|
|
20240409,104000,681297500,4025,4020,4025,4020,6001
|
|
20240409,103900,657168480,4025,4020,4025,4020,1364
|
|
20240409,103800,651680030,4015,4020,4020,4015,8037
|
|
20240409,103700,619401810,4025,4020,4025,4020,1087
|
|
20240409,103600,615027070,4020,4020,4020,4020,1058
|
|
20240409,103500,610773910,4025,4025,4025,4020,1012
|
|
20240409,103400,606700665,4025,4020,4025,4020,536
|
|
20240409,103300,604543445,4025,4025,4025,4025,1277
|
|
20240409,103200,599403520,4025,4025,4025,4025,63
|
|
20240409,103100,599149945,4030,4025,4030,4025,1191
|
|
20240409,103000,594350370,4025,4025,4025,4025,98
|
|
20240409,102900,593955920,4025,4020,4025,4020,687
|
|
20240409,102800,591190965,4020,4025,4025,4020,9010
|
|
20240409,102700,554937125,4025,4030,4030,4025,1181
|
|
20240409,102600,550178090,4030,4030,4030,4030,60
|
|
20240409,102500,549936290,4030,4030,4030,4030,353
|
|
20240409,102400,548513700,4030,4030,4035,4030,472
|
|
20240409,102300,546609805,4030,4035,4035,4030,110
|
|
20240409,102200,546166455,4035,4035,4040,4035,2005
|
|
20240409,102100,538076250,4040,4040,4040,4035,27
|
|
20240409,102000,537967220,4035,4035,4040,4035,164
|
|
20240409,101900,537305445,4035,4035,4035,4035,45
|
|
20240409,101800,537123870,4040,4035,4040,4035,1803
|
|
20240409,101700,529844800,4030,4035,4035,4030,450
|
|
20240409,101600,528031250,4030,4030,4030,4030,183
|
|
20240409,101500,527293760,4030,4035,4035,4030,86
|
|
20240409,101400,526947050,4035,4035,4035,4035,1538
|
|
20240409,101300,520741220,4035,4040,4040,4035,248
|
|
20240409,101200,519739875,4040,4035,4040,4035,65
|
|
20240409,101100,519477550,4040,4035,4040,4035,1088
|
|
20240409,101000,515082470,4035,4035,4035,4035,137
|
|
20240409,100900,514529675,4035,4040,4040,4035,1240
|
|
20240409,100800,509520125,4035,4035,4035,4035,216
|
|
20240409,100700,508648565,4040,4030,4040,4030,60
|
|
20240409,100600,508406265,4040,4035,4040,4030,1700
|
|
20240409,100500,501546285,4035,4040,4040,4035,2944
|
|
20240409,100400,489652885,4050,4045,4050,4040,1442
|
|
20240409,100300,483820165,4045,4050,4050,4045,225
|
|
20240409,100200,482909290,4045,4045,4050,4045,376
|
|
20240409,100100,481388365,4045,4045,4045,4040,659
|
|
20240409,100000,478723705,4045,4050,4050,4045,4227
|
|
20240409,095900,461625140,4045,4045,4045,4045,142
|
|
20240409,095800,461050750,4050,4050,4050,4045,141
|
|
20240409,095700,460479705,4055,4050,4055,4045,353
|
|
20240409,095600,459049340,4055,4055,4055,4050,248
|
|
20240409,095500,458043935,4055,4050,4055,4050,3897
|
|
20240409,095400,442261080,4050,4050,4050,4050,152
|
|
20240409,095300,441645480,4050,4065,4065,4050,13
|
|
20240409,095200,441592800,4065,4060,4065,4055,5116
|
|
20240409,095100,420847000,4060,4060,4060,4060,11
|
|
20240409,095000,420802340,4070,4055,4070,4055,137
|
|
20240409,094900,420246370,4060,4060,4060,4060,36
|
|
20240409,094800,420100210,4065,4065,4065,4060,2227
|
|
20240409,094700,411047830,4060,4065,4065,4055,1159
|
|
20240409,094600,406337230,4060,4055,4060,4055,872
|
|
20240409,094500,402797360,4055,4060,4065,4055,1978
|
|
20240409,094400,394766330,4060,4060,4060,4060,109
|
|
20240409,094300,394323790,4060,4065,4065,4060,978
|
|
20240409,094200,390348265,4065,4065,4065,4065,76
|
|
20240409,094100,390039325,4065,4065,4070,4065,303
|
|
20240409,094000,388806540,4065,4055,4065,4055,3655
|
|
20240409,093900,373965205,4055,4065,4065,4055,250
|
|
20240409,093800,372950205,4065,4065,4075,4060,4216
|
|
20240409,093700,355809115,4065,4060,4065,4060,432
|
|
20240409,093600,354055145,4070,4070,4075,4055,1130
|
|
20240409,093500,349458695,4075,4075,4075,4060,1157
|
|
20240409,093400,344753060,4075,4100,4100,4075,4108
|
|
20240409,093300,327957410,4100,4105,4105,4100,6957
|
|
20240409,093200,299424190,4105,4110,4110,4105,1109
|
|
20240409,093100,294866555,4105,4100,4105,4100,210
|
|
20240409,093000,294005505,4100,4110,4115,4100,1449
|
|
20240409,092900,288044570,4110,4095,4110,4095,802
|
|
20240409,092800,284749375,4105,4105,4105,4105,0
|
|
20240409,092700,284749375,4105,4070,4105,4070,7108
|
|
20240409,092600,255631605,4080,4080,4080,4080,309
|
|
20240409,092500,254370885,4085,4065,4085,4065,1036
|
|
20240409,092400,250139545,4065,4085,4085,4065,1998
|
|
20240409,092300,241997985,4080,4070,4080,4070,2221
|
|
20240409,092200,232941030,4070,4070,4070,4070,465
|
|
20240409,092100,231048480,4060,4060,4060,4060,0
|
|
20240409,092000,231048480,4060,4060,4060,4060,54
|
|
20240409,091900,230829240,4060,4060,4065,4060,299
|
|
20240409,091800,229614195,4060,4055,4085,4025,17266
|
|
20240409,091700,159768350,4080,4055,4080,4055,2286
|
|
20240409,091600,150481525,4050,4085,4085,4050,4882
|
|
20240409,091500,130647480,4085,4095,4095,4085,160
|
|
20240409,091400,129993530,4095,4105,4105,4095,5207
|
|
20240409,091300,108644810,4100,4100,4100,4100,200
|
|
20240409,091200,107824810,4100,4100,4100,4100,469
|
|
20240409,091100,105901910,4100,4100,4100,4100,840
|
|
20240409,091000,102457910,4100,4100,4100,4100,39
|
|
20240409,090900,102298010,4100,4110,4125,4100,6240
|
|
20240409,090800,76566590,4110,4095,4110,4095,6573
|
|
20240409,090700,49584340,4070,4070,4070,4070,554
|
|
20240409,090600,47329560,4070,4070,4070,4070,0
|
|
20240409,090500,47329560,4070,4070,4095,4070,110
|
|
20240409,090400,46881635,4095,4085,4095,4085,4100
|
|
20240409,090300,30093095,4065,4065,4065,4065,5200
|
|
20240409,090200,8955095,4065,4090,4090,4065,17
|
|
20240409,090100,8885590,4090,4090,4090,4090,3
|
|
20240409,090000,8873320,4105,4050,4105,4050,2190
|