623 lines
30 KiB
CSV
623 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,192000,629156645,3030,3030,3030,3030,3422
|
|
20240409,191900,629156645,3030,3030,3030,3030,0
|
|
20240409,191800,629156645,3030,3030,3030,3030,0
|
|
20240409,191700,629156645,3030,3030,3030,3030,0
|
|
20240409,191600,629156645,3030,3030,3030,3030,0
|
|
20240409,191500,629156645,3030,3030,3030,3030,0
|
|
20240409,191400,629156645,3030,3030,3030,3030,0
|
|
20240409,191300,629156645,3030,3030,3030,3030,0
|
|
20240409,191200,629156645,3030,3030,3030,3030,0
|
|
20240409,191100,629156645,3030,3030,3030,3030,0
|
|
20240409,191000,629156645,3030,3030,3030,3030,0
|
|
20240409,190900,629156645,3030,3030,3030,3030,0
|
|
20240409,190800,629156645,3030,3030,3030,3030,0
|
|
20240409,190700,629156645,3030,3030,3030,3030,0
|
|
20240409,190600,629156645,3030,3030,3030,3030,0
|
|
20240409,190500,629156645,3030,3030,3030,3030,0
|
|
20240409,190400,629156645,3030,3030,3030,3030,0
|
|
20240409,190300,629156645,3030,3030,3030,3030,0
|
|
20240409,190200,629156645,3030,3030,3030,3030,0
|
|
20240409,190100,629156645,3030,3030,3030,3030,0
|
|
20240409,190000,629156645,3030,3030,3030,3030,0
|
|
20240409,185900,629156645,3030,3030,3030,3030,0
|
|
20240409,185800,629156645,3030,3030,3030,3030,0
|
|
20240409,185700,629156645,3030,3030,3030,3030,0
|
|
20240409,185600,629156645,3030,3030,3030,3030,0
|
|
20240409,185500,629156645,3030,3030,3030,3030,0
|
|
20240409,185400,629156645,3030,3030,3030,3030,0
|
|
20240409,185300,629156645,3030,3030,3030,3030,0
|
|
20240409,185200,629156645,3030,3030,3030,3030,0
|
|
20240409,185100,629156645,3030,3030,3030,3030,0
|
|
20240409,185000,629156645,3030,3030,3030,3030,3422
|
|
20240409,184900,629156645,3030,3030,3030,3030,0
|
|
20240409,184800,629156645,3030,3030,3030,3030,0
|
|
20240409,184700,629156645,3030,3030,3030,3030,0
|
|
20240409,184600,629156645,3030,3030,3030,3030,0
|
|
20240409,184500,629156645,3030,3030,3030,3030,0
|
|
20240409,184400,629156645,3030,3030,3030,3030,0
|
|
20240409,184300,629156645,3030,3030,3030,3030,0
|
|
20240409,184200,629156645,3030,3030,3030,3030,0
|
|
20240409,184100,629156645,3030,3030,3030,3030,0
|
|
20240409,184000,629156645,3030,3030,3030,3030,0
|
|
20240409,183900,629156645,3030,3030,3030,3030,0
|
|
20240409,183800,629156645,3030,3030,3030,3030,0
|
|
20240409,183700,629156645,3030,3030,3030,3030,0
|
|
20240409,183600,629156645,3030,3030,3030,3030,0
|
|
20240409,183500,629156645,3030,3030,3030,3030,0
|
|
20240409,183400,629156645,3030,3030,3030,3030,0
|
|
20240409,183300,629156645,3030,3030,3030,3030,0
|
|
20240409,183200,629156645,3030,3030,3030,3030,0
|
|
20240409,183100,629156645,3030,3030,3030,3030,0
|
|
20240409,183000,629156645,3030,3030,3030,3030,0
|
|
20240409,182900,629156645,3030,3030,3030,3030,0
|
|
20240409,182800,629156645,3030,3030,3030,3030,0
|
|
20240409,182700,629156645,3030,3030,3030,3030,0
|
|
20240409,182600,629156645,3030,3030,3030,3030,0
|
|
20240409,182500,629156645,3030,3030,3030,3030,0
|
|
20240409,182400,629156645,3030,3030,3030,3030,0
|
|
20240409,182300,629156645,3030,3030,3030,3030,0
|
|
20240409,182200,629156645,3030,3030,3030,3030,0
|
|
20240409,182100,629156645,3030,3030,3030,3030,0
|
|
20240409,182000,629156645,3030,3030,3030,3030,3422
|
|
20240409,181900,629156645,3030,3030,3030,3030,0
|
|
20240409,181800,629156645,3030,3030,3030,3030,0
|
|
20240409,181700,629156645,3030,3030,3030,3030,0
|
|
20240409,181600,629156645,3030,3030,3030,3030,0
|
|
20240409,181500,629156645,3030,3030,3030,3030,0
|
|
20240409,181400,629156645,3030,3030,3030,3030,0
|
|
20240409,181300,629156645,3030,3030,3030,3030,0
|
|
20240409,181200,629156645,3030,3030,3030,3030,0
|
|
20240409,181100,629156645,3030,3030,3030,3030,0
|
|
20240409,181000,629156645,3030,3030,3030,3030,0
|
|
20240409,180900,629156645,3030,3030,3030,3030,0
|
|
20240409,180800,629156645,3030,3030,3030,3030,0
|
|
20240409,180700,629156645,3030,3030,3030,3030,0
|
|
20240409,180600,629156645,3030,3030,3030,3030,0
|
|
20240409,180500,629156645,3030,3030,3030,3030,0
|
|
20240409,180400,629156645,3030,3030,3030,3030,0
|
|
20240409,180300,629156645,3030,3030,3030,3030,0
|
|
20240409,180200,629156645,3030,3030,3030,3030,0
|
|
20240409,180100,629156645,3030,3030,3030,3030,0
|
|
20240409,180000,629156645,3030,3030,3030,3030,0
|
|
20240409,175900,629156645,3030,3030,3030,3030,0
|
|
20240409,175800,629156645,3030,3030,3030,3030,0
|
|
20240409,175700,629156645,3030,3030,3030,3030,0
|
|
20240409,175600,629156645,3030,3030,3030,3030,0
|
|
20240409,175500,629156645,3030,3030,3030,3030,0
|
|
20240409,175400,629156645,3030,3030,3030,3030,0
|
|
20240409,175300,629156645,3030,3030,3030,3030,0
|
|
20240409,175200,629156645,3030,3030,3030,3030,0
|
|
20240409,175100,629156645,3030,3030,3030,3030,0
|
|
20240409,175000,629156645,3030,3030,3030,3030,3422
|
|
20240409,174900,629156645,3030,3030,3030,3030,0
|
|
20240409,174800,629156645,3030,3030,3030,3030,0
|
|
20240409,174700,629156645,3030,3030,3030,3030,0
|
|
20240409,174600,629156645,3030,3030,3030,3030,0
|
|
20240409,174500,629156645,3030,3030,3030,3030,0
|
|
20240409,174400,629156645,3030,3030,3030,3030,0
|
|
20240409,174300,629156645,3030,3030,3030,3030,0
|
|
20240409,174200,629156645,3030,3030,3030,3030,0
|
|
20240409,174100,629156645,3030,3030,3030,3030,0
|
|
20240409,174000,629156645,3030,3030,3030,3030,0
|
|
20240409,173900,629156645,3030,3030,3030,3030,0
|
|
20240409,173800,629156645,3030,3030,3030,3030,0
|
|
20240409,173700,629156645,3030,3030,3030,3030,0
|
|
20240409,173600,629156645,3030,3030,3030,3030,0
|
|
20240409,173500,629156645,3030,3030,3030,3030,0
|
|
20240409,173400,629156645,3030,3030,3030,3030,0
|
|
20240409,173300,629156645,3030,3030,3030,3030,0
|
|
20240409,173200,629156645,3030,3030,3030,3030,0
|
|
20240409,173100,629156645,3030,3030,3030,3030,0
|
|
20240409,173000,629156645,3030,3030,3030,3030,0
|
|
20240409,172900,629156645,3030,3030,3030,3030,0
|
|
20240409,172800,629156645,3030,3030,3030,3030,0
|
|
20240409,172700,629156645,3030,3030,3030,3030,0
|
|
20240409,172600,629156645,3030,3030,3030,3030,0
|
|
20240409,172500,629156645,3030,3030,3030,3030,0
|
|
20240409,172400,629156645,3030,3030,3030,3030,0
|
|
20240409,172300,629156645,3030,3030,3030,3030,0
|
|
20240409,172200,629156645,3030,3030,3030,3030,0
|
|
20240409,172100,629156645,3030,3030,3030,3030,0
|
|
20240409,172000,629156645,3030,3030,3030,3030,3422
|
|
20240409,171900,629156645,3030,3030,3030,3030,0
|
|
20240409,171800,629156645,3030,3030,3030,3030,0
|
|
20240409,171700,629156645,3030,3030,3030,3030,0
|
|
20240409,171600,629156645,3030,3030,3030,3030,0
|
|
20240409,171500,629156645,3030,3030,3030,3030,0
|
|
20240409,171400,629156645,3030,3030,3030,3030,0
|
|
20240409,171300,629156645,3030,3030,3030,3030,0
|
|
20240409,171200,629156645,3030,3030,3030,3030,0
|
|
20240409,171100,629156645,3030,3030,3030,3030,0
|
|
20240409,171000,629156645,3030,3030,3030,3030,0
|
|
20240409,170900,629156645,3030,3030,3030,3030,0
|
|
20240409,170800,629156645,3030,3030,3030,3030,0
|
|
20240409,170700,629156645,3030,3030,3030,3030,0
|
|
20240409,170600,629156645,3030,3030,3030,3030,0
|
|
20240409,170500,629156645,3030,3030,3030,3030,0
|
|
20240409,170400,629156645,3030,3030,3030,3030,0
|
|
20240409,170300,629156645,3030,3030,3030,3030,0
|
|
20240409,170200,629156645,3030,3030,3030,3030,0
|
|
20240409,170100,629156645,3030,3030,3030,3030,0
|
|
20240409,170000,629156645,3030,3030,3030,3030,0
|
|
20240409,165900,629156645,3030,3030,3030,3030,0
|
|
20240409,165800,629156645,3030,3030,3030,3030,0
|
|
20240409,165700,629156645,3030,3030,3030,3030,0
|
|
20240409,165600,629156645,3030,3030,3030,3030,0
|
|
20240409,165500,629156645,3030,3030,3030,3030,0
|
|
20240409,165400,629156645,3030,3030,3030,3030,0
|
|
20240409,165300,629156645,3030,3030,3030,3030,0
|
|
20240409,165200,629156645,3030,3030,3030,3030,0
|
|
20240409,165100,629156645,3030,3030,3030,3030,0
|
|
20240409,165000,629156645,3030,3030,3030,3030,3422
|
|
20240409,164900,629156645,3030,3030,3030,3030,0
|
|
20240409,164800,629156645,3030,3030,3030,3030,0
|
|
20240409,164700,629156645,3030,3030,3030,3030,0
|
|
20240409,164600,629156645,3030,3030,3030,3030,0
|
|
20240409,164500,629156645,3030,3030,3030,3030,0
|
|
20240409,164400,629156645,3030,3030,3030,3030,0
|
|
20240409,164300,629156645,3030,3030,3030,3030,0
|
|
20240409,164200,629156645,3030,3030,3030,3030,0
|
|
20240409,164100,629156645,3030,3030,3030,3030,0
|
|
20240409,164000,629156645,3030,3030,3030,3030,0
|
|
20240409,163900,629156645,3030,3030,3030,3030,0
|
|
20240409,163800,629156645,3030,3030,3030,3030,0
|
|
20240409,163700,629156645,3030,3030,3030,3030,0
|
|
20240409,163600,629156645,3030,3030,3030,3030,0
|
|
20240409,163500,629156645,3030,3030,3030,3030,0
|
|
20240409,163400,629156645,3030,3030,3030,3030,0
|
|
20240409,163300,629156645,3030,3030,3030,3030,0
|
|
20240409,163200,629156645,3030,3030,3030,3030,0
|
|
20240409,163100,629156645,3030,3030,3030,3030,0
|
|
20240409,163000,629156645,3030,3030,3030,3030,0
|
|
20240409,162900,629156645,3030,3030,3030,3030,0
|
|
20240409,162800,629156645,3030,3030,3030,3030,0
|
|
20240409,162700,629156645,3030,3030,3030,3030,0
|
|
20240409,162600,629156645,3030,3030,3030,3030,0
|
|
20240409,162500,629156645,3030,3030,3030,3030,0
|
|
20240409,162400,629156645,3030,3030,3030,3030,0
|
|
20240409,162300,629156645,3030,3030,3030,3030,0
|
|
20240409,162200,629156645,3030,3030,3030,3030,0
|
|
20240409,162100,629156645,3030,3030,3030,3030,0
|
|
20240409,162000,629156645,3030,3030,3030,3030,3422
|
|
20240409,161900,629156645,3030,3030,3030,3030,0
|
|
20240409,161800,629156645,3030,3030,3030,3030,0
|
|
20240409,161700,629156645,3030,3030,3030,3030,0
|
|
20240409,161600,629156645,3030,3030,3030,3030,0
|
|
20240409,161500,629156645,3030,3030,3030,3030,0
|
|
20240409,161400,629156645,3030,3030,3030,3030,0
|
|
20240409,161300,629156645,3030,3030,3030,3030,0
|
|
20240409,161200,629156645,3030,3030,3030,3030,0
|
|
20240409,161100,629156645,3030,3030,3030,3030,0
|
|
20240409,161000,629156645,3030,3030,3030,3030,0
|
|
20240409,160900,629156645,3030,3030,3030,3030,0
|
|
20240409,160800,629156645,3030,3030,3030,3030,0
|
|
20240409,160700,629156645,3030,3030,3030,3030,0
|
|
20240409,160600,629156645,3030,3030,3030,3030,0
|
|
20240409,160500,629156645,3030,3030,3030,3030,0
|
|
20240409,160400,629156645,3030,3030,3030,3030,0
|
|
20240409,160300,629156645,3030,3030,3030,3030,0
|
|
20240409,160200,629156645,3030,3030,3030,3030,0
|
|
20240409,160100,629156645,3030,3030,3030,3030,0
|
|
20240409,160000,629156645,3030,3030,3030,3030,0
|
|
20240409,155900,629156645,3030,3030,3030,3030,0
|
|
20240409,155800,629156645,3030,3030,3030,3030,0
|
|
20240409,155700,629156645,3030,3030,3030,3030,0
|
|
20240409,155600,629156645,3030,3030,3030,3030,0
|
|
20240409,155500,629156645,3030,3030,3030,3030,0
|
|
20240409,155400,629156645,3030,3030,3030,3030,0
|
|
20240409,155300,629156645,3030,3030,3030,3030,0
|
|
20240409,155200,629156645,3030,3030,3030,3030,0
|
|
20240409,155100,629156645,3030,3030,3030,3030,0
|
|
20240409,155000,629156645,3030,3030,3030,3030,3422
|
|
20240409,154900,629156645,3030,3030,3030,3030,0
|
|
20240409,154800,629156645,3030,3030,3030,3030,0
|
|
20240409,154700,629156645,3030,3030,3030,3030,0
|
|
20240409,154600,629156645,3030,3030,3030,3030,0
|
|
20240409,154500,629156645,3030,3030,3030,3030,0
|
|
20240409,154400,629156645,3030,3030,3030,3030,0
|
|
20240409,154300,629156645,3030,3030,3030,3030,0
|
|
20240409,154200,629156645,3030,3030,3030,3030,0
|
|
20240409,154100,629156645,3030,3030,3030,3030,0
|
|
20240409,154000,629156645,3030,3030,3030,3030,0
|
|
20240409,153900,629156645,3030,3030,3030,3030,0
|
|
20240409,153800,629156645,3030,3030,3030,3030,0
|
|
20240409,153700,629156645,3030,3030,3030,3030,0
|
|
20240409,153600,629156645,3030,3030,3030,3030,0
|
|
20240409,153500,629156645,3030,3030,3030,3030,0
|
|
20240409,153400,629156645,3030,3030,3030,3030,0
|
|
20240409,153300,629156645,3030,3030,3030,3030,0
|
|
20240409,153200,629156645,3030,3030,3030,3030,0
|
|
20240409,153100,629156645,3030,3030,3030,3030,0
|
|
20240409,153000,629156645,3030,3030,3030,3030,3422
|
|
20240409,152900,618787985,3030,3030,3030,3030,0
|
|
20240409,152800,618787985,3030,3030,3030,3030,0
|
|
20240409,152700,618787985,3030,3030,3030,3030,0
|
|
20240409,152600,618787985,3030,3030,3030,3030,0
|
|
20240409,152500,618787985,3030,3030,3030,3030,0
|
|
20240409,152400,618787985,3030,3030,3030,3030,0
|
|
20240409,152300,618787985,3030,3030,3030,3030,0
|
|
20240409,152200,618787985,3030,3030,3030,3030,0
|
|
20240409,152100,618787985,3030,3030,3030,3030,0
|
|
20240409,152000,618787985,3030,3030,3030,3030,0
|
|
20240409,151900,618787985,3030,3005,3030,3005,917
|
|
20240409,151800,616015750,3000,3025,3025,3000,770
|
|
20240409,151700,613702560,3025,3025,3025,3025,38
|
|
20240409,151600,613587610,3025,3030,3030,3025,22
|
|
20240409,151500,613521010,3030,3030,3030,3030,463
|
|
20240409,151400,612118120,3030,3030,3030,3030,1
|
|
20240409,151300,612115090,3020,3005,3020,3005,3651
|
|
20240409,151200,601120470,3005,3005,3010,3005,2863
|
|
20240409,151100,592513835,3010,3010,3010,3010,335
|
|
20240409,151000,591505485,3020,3015,3020,3005,105
|
|
20240409,150900,591189600,3010,3010,3010,3010,500
|
|
20240409,150800,589684600,3010,3010,3010,3010,15
|
|
20240409,150700,589639450,3010,3010,3010,3010,5
|
|
20240409,150600,589624400,3020,3015,3020,3015,432
|
|
20240409,150500,588320260,3015,3015,3015,3015,10
|
|
20240409,150400,588290110,3015,3015,3015,3015,10
|
|
20240409,150300,588259960,3015,3015,3015,3015,2563
|
|
20240409,150200,580532515,3010,3000,3010,3000,167
|
|
20240409,150100,580029855,3005,3010,3010,3005,1200
|
|
20240409,150000,576423650,3015,3015,3015,3015,3
|
|
20240409,145900,576414605,3015,3015,3015,3015,0
|
|
20240409,145800,576414605,3015,3015,3015,3015,0
|
|
20240409,145700,576414605,3015,3015,3015,3015,0
|
|
20240409,145600,576414605,3015,3015,3015,3015,0
|
|
20240409,145500,576414605,3015,3015,3015,3015,6
|
|
20240409,145400,576396515,3015,3015,3015,3015,0
|
|
20240409,145300,576396515,3015,3015,3015,3015,0
|
|
20240409,145200,576396515,3015,3015,3015,3015,0
|
|
20240409,145100,576396515,3015,3005,3015,3005,115
|
|
20240409,145000,576050860,3005,3005,3005,3005,0
|
|
20240409,144900,576050860,3005,3005,3005,3005,1893
|
|
20240409,144800,570362395,3015,3015,3015,3015,0
|
|
20240409,144700,570362395,3015,3015,3015,3015,0
|
|
20240409,144600,570362395,3015,3015,3015,3015,0
|
|
20240409,144500,570362395,3015,3015,3015,3015,0
|
|
20240409,144400,570362395,3015,3015,3015,3015,0
|
|
20240409,144300,570362395,3015,3010,3015,3010,1200
|
|
20240409,144200,566744430,3010,3010,3010,3010,231
|
|
20240409,144100,566049120,3010,3015,3015,3010,506
|
|
20240409,144000,564525235,3015,3015,3015,3015,0
|
|
20240409,143900,564525235,3015,3015,3015,3015,32
|
|
20240409,143800,564428755,3010,3010,3010,3010,882
|
|
20240409,143700,561773935,3015,3015,3015,3015,0
|
|
20240409,143600,561773935,3015,3015,3015,3015,0
|
|
20240409,143500,561773935,3015,3015,3015,3015,1
|
|
20240409,143400,561770920,3015,3015,3015,3015,50
|
|
20240409,143300,561620170,3010,3010,3010,3010,0
|
|
20240409,143200,561620170,3010,3010,3010,3010,50
|
|
20240409,143100,561469670,3010,3010,3010,3010,420
|
|
20240409,143000,560205470,3015,3015,3015,3015,0
|
|
20240409,142900,560205470,3015,3015,3015,3015,0
|
|
20240409,142800,560205470,3015,3015,3015,3015,160
|
|
20240409,142700,559723070,3015,3015,3015,3015,0
|
|
20240409,142600,559723070,3015,3015,3015,3015,0
|
|
20240409,142500,559723070,3015,3015,3015,3015,0
|
|
20240409,142400,559723070,3015,3015,3015,3015,4
|
|
20240409,142300,559711010,3015,3015,3015,3015,3
|
|
20240409,142200,559701965,3010,3010,3010,3010,100
|
|
20240409,142100,559400965,3010,3010,3010,3010,200
|
|
20240409,142000,558798965,3015,3015,3015,3015,0
|
|
20240409,141900,558798965,3015,3015,3015,3015,9
|
|
20240409,141800,558771830,3010,3010,3010,3010,300
|
|
20240409,141700,557868830,3015,3015,3015,3015,0
|
|
20240409,141600,557868830,3015,3015,3015,3015,0
|
|
20240409,141500,557868830,3015,3015,3015,3015,0
|
|
20240409,141400,557868830,3015,3015,3015,3015,0
|
|
20240409,141300,557868830,3015,3015,3015,3015,0
|
|
20240409,141200,557868830,3015,3015,3015,3015,0
|
|
20240409,141100,557868830,3015,3015,3015,3015,0
|
|
20240409,141000,557868830,3015,3015,3015,3015,0
|
|
20240409,140900,557868830,3015,3015,3015,3015,0
|
|
20240409,140800,557868830,3015,3015,3015,3015,0
|
|
20240409,140700,557868830,3015,3015,3015,3015,0
|
|
20240409,140600,557868830,3015,3015,3015,3015,2
|
|
20240409,140500,557862800,3020,3010,3020,3010,5001
|
|
20240409,140400,542809780,3010,3010,3010,3010,17
|
|
20240409,140300,542758610,3030,3030,3030,3030,0
|
|
20240409,140200,542758610,3030,3030,3030,3030,0
|
|
20240409,140100,542758610,3030,3030,3030,3030,0
|
|
20240409,140000,542758610,3030,3030,3030,3030,0
|
|
20240409,135900,542758610,3030,3010,3030,3010,184
|
|
20240409,135800,542204455,3015,3015,3015,3015,0
|
|
20240409,135700,542204455,3015,3015,3015,3015,0
|
|
20240409,135600,542204455,3015,3015,3015,3015,0
|
|
20240409,135500,542204455,3015,3015,3015,3015,1522
|
|
20240409,135400,537615625,3015,3015,3015,3015,0
|
|
20240409,135300,537615625,3015,3015,3015,3015,246
|
|
20240409,135200,536873935,3015,3015,3015,3015,0
|
|
20240409,135100,536873935,3015,3015,3015,3015,0
|
|
20240409,135000,536873935,3015,3015,3015,3015,335
|
|
20240409,134900,535863910,3015,3015,3015,3015,0
|
|
20240409,134800,535863910,3015,3015,3015,3015,0
|
|
20240409,134700,535863910,3015,3015,3015,3015,0
|
|
20240409,134600,535863910,3015,3015,3015,3015,0
|
|
20240409,134500,535863910,3015,3015,3015,3015,0
|
|
20240409,134400,535863910,3015,3015,3015,3015,0
|
|
20240409,134300,535863910,3015,3015,3015,3015,80
|
|
20240409,134200,535622710,3015,3010,3015,3010,193
|
|
20240409,134100,535041735,3015,3015,3015,3015,0
|
|
20240409,134000,535041735,3015,3015,3015,3015,604
|
|
20240409,133900,533220675,3035,3035,3035,3035,0
|
|
20240409,133800,533220675,3035,3035,3035,3035,0
|
|
20240409,133700,533220675,3035,3035,3035,3035,0
|
|
20240409,133600,533220675,3035,3035,3035,3035,0
|
|
20240409,133500,533220675,3035,3035,3035,3035,0
|
|
20240409,133400,533220675,3035,3035,3035,3035,0
|
|
20240409,133300,533220675,3035,3030,3035,3020,3220
|
|
20240409,133200,523470260,3035,3020,3035,3005,5750
|
|
20240409,133100,506161840,3025,3025,3025,3025,0
|
|
20240409,133000,506161840,3025,3025,3025,3025,0
|
|
20240409,132900,506161840,3025,3025,3025,3025,0
|
|
20240409,132800,506161840,3025,3025,3025,3025,1
|
|
20240409,132700,506158815,3020,3020,3020,3020,0
|
|
20240409,132600,506158815,3020,3020,3020,3020,6
|
|
20240409,132500,506140695,3025,3025,3025,3025,0
|
|
20240409,132400,506140695,3025,3025,3025,3025,0
|
|
20240409,132300,506140695,3025,3025,3025,3025,0
|
|
20240409,132200,506140695,3025,3025,3025,3025,0
|
|
20240409,132100,506140695,3025,3025,3025,3025,0
|
|
20240409,132000,506140695,3025,3025,3025,3025,2
|
|
20240409,131900,506134645,3025,3025,3025,3025,0
|
|
20240409,131800,506134645,3025,3020,3025,3020,10
|
|
20240409,131700,506104430,3020,3020,3020,3020,0
|
|
20240409,131600,506104430,3020,3020,3020,3020,0
|
|
20240409,131500,506104430,3020,3015,3020,3015,1428
|
|
20240409,131400,501797795,3015,3015,3015,3015,0
|
|
20240409,131300,501797795,3015,3025,3025,3015,206
|
|
20240409,131200,501176655,3020,3020,3020,3020,999
|
|
20240409,131100,498159675,3020,3020,3020,3020,0
|
|
20240409,131000,498159675,3020,3020,3020,3020,2
|
|
20240409,130900,498153635,3015,3015,3015,3015,0
|
|
20240409,130800,498153635,3015,3020,3020,3015,47
|
|
20240409,130700,498011920,3020,3020,3020,3020,0
|
|
20240409,130600,498011920,3020,3020,3020,3020,0
|
|
20240409,130500,498011920,3020,3020,3020,3020,0
|
|
20240409,130400,498011920,3020,3025,3025,3020,20
|
|
20240409,130300,497951470,3025,3025,3025,3025,0
|
|
20240409,130200,497951470,3025,3025,3025,3025,0
|
|
20240409,130100,497951470,3025,3025,3025,3025,0
|
|
20240409,130000,497951470,3025,3025,3025,3025,0
|
|
20240409,125900,497951470,3025,3025,3025,3025,0
|
|
20240409,125800,497951470,3025,3025,3025,3025,300
|
|
20240409,125700,497043970,3025,3015,3025,3015,25
|
|
20240409,125600,496968545,3015,3015,3015,3015,0
|
|
20240409,125500,496968545,3015,3015,3015,3015,549
|
|
20240409,125400,495313310,3025,3025,3025,3025,0
|
|
20240409,125300,495313310,3025,3025,3025,3025,0
|
|
20240409,125200,495313310,3025,3025,3025,3025,0
|
|
20240409,125100,495313310,3025,3025,3025,3025,10
|
|
20240409,125000,495283060,3020,3020,3020,3020,0
|
|
20240409,124900,495283060,3020,3020,3020,3020,50
|
|
20240409,124800,495132060,3025,3025,3025,3025,34
|
|
20240409,124700,495029210,3025,3025,3025,3025,0
|
|
20240409,124600,495029210,3025,3025,3025,3025,0
|
|
20240409,124500,495029210,3025,3025,3025,3025,4
|
|
20240409,124400,495017110,3030,3025,3030,3025,502
|
|
20240409,124300,493498555,3020,3020,3020,3020,139
|
|
20240409,124200,493078775,3025,3030,3030,3025,600
|
|
20240409,124100,491263275,3030,3025,3030,3025,7
|
|
20240409,124000,491242070,3025,3025,3025,3025,662
|
|
20240409,123900,489239520,3015,3025,3025,3015,5000
|
|
20240409,123800,474149355,3040,3040,3040,3040,0
|
|
20240409,123700,474149355,3040,3040,3040,3040,0
|
|
20240409,123600,474149355,3040,3040,3040,3040,0
|
|
20240409,123500,474149355,3040,3040,3040,3040,0
|
|
20240409,123400,474149355,3040,3040,3040,3040,0
|
|
20240409,123300,474149355,3040,3040,3040,3040,0
|
|
20240409,123200,474149355,3040,3040,3040,3040,0
|
|
20240409,123100,474149355,3040,3040,3040,3040,10
|
|
20240409,123000,474118955,3040,3040,3040,3040,0
|
|
20240409,122900,474118955,3040,3040,3040,3040,0
|
|
20240409,122800,474118955,3040,3040,3040,3040,0
|
|
20240409,122700,474118955,3040,3040,3040,3040,0
|
|
20240409,122600,474118955,3040,3040,3040,3040,1
|
|
20240409,122500,474115915,3020,3040,3040,3020,73
|
|
20240409,122400,473895075,3040,3040,3040,3040,0
|
|
20240409,122300,473895075,3040,3030,3040,3030,263
|
|
20240409,122200,473098150,3030,3030,3040,3030,312
|
|
20240409,122100,472152690,3040,3020,3040,3020,614
|
|
20240409,122000,470295295,3020,3020,3020,3020,0
|
|
20240409,121900,470295295,3020,3015,3020,3015,1071
|
|
20240409,121800,467061675,3035,3035,3035,3035,80
|
|
20240409,121700,466818875,3025,3020,3025,3020,703
|
|
20240409,121600,464692305,3025,3035,3035,3020,3495
|
|
20240409,121500,454130865,3035,3035,3035,3035,36
|
|
20240409,121400,454021605,3035,3035,3035,3035,0
|
|
20240409,121300,454021605,3035,3035,3035,3035,14
|
|
20240409,121200,453979115,3035,3035,3035,3035,0
|
|
20240409,121100,453979115,3035,3035,3035,3035,7
|
|
20240409,121000,453957870,3035,3035,3035,3035,50
|
|
20240409,120900,453806120,3035,3035,3035,3035,2
|
|
20240409,120800,453800050,3040,3040,3040,3040,0
|
|
20240409,120700,453800050,3040,3040,3040,3040,0
|
|
20240409,120600,453800050,3040,3040,3040,3040,0
|
|
20240409,120500,453800050,3040,3040,3040,3040,0
|
|
20240409,120400,453800050,3040,3040,3040,3040,1
|
|
20240409,120300,453797010,3020,3020,3020,3020,208
|
|
20240409,120200,453168850,3020,3020,3020,3020,28
|
|
20240409,120100,453084290,3030,3015,3030,3015,4190
|
|
20240409,120000,440409865,3015,3015,3015,3015,0
|
|
20240409,115900,440409865,3015,3015,3015,3015,102
|
|
20240409,115800,440102335,3020,3020,3020,3020,3750
|
|
20240409,115700,428777335,3030,3030,3030,3030,350
|
|
20240409,115600,427716835,3030,3030,3030,3030,1000
|
|
20240409,115500,424686835,3030,3030,3030,3030,100
|
|
20240409,115400,424383835,3030,3020,3030,3020,902
|
|
20240409,115300,421654195,3020,3020,3020,3020,0
|
|
20240409,115200,421654195,3020,3020,3020,3020,0
|
|
20240409,115100,421654195,3020,3020,3020,3020,0
|
|
20240409,115000,421654195,3020,3020,3020,3020,0
|
|
20240409,114900,421654195,3020,3020,3020,3020,21
|
|
20240409,114800,421590775,3020,3020,3020,3020,0
|
|
20240409,114700,421590775,3020,3015,3020,3015,700
|
|
20240409,114600,419478275,3020,3020,3020,3020,0
|
|
20240409,114500,419478275,3020,3020,3020,3020,0
|
|
20240409,114400,419478275,3020,3020,3020,3020,1
|
|
20240409,114300,419475255,3020,3020,3020,3020,100
|
|
20240409,114200,419173255,3020,3020,3020,3005,504
|
|
20240409,114100,417651205,3015,3010,3015,3010,2974
|
|
20240409,114000,408687025,3005,3005,3005,3005,0
|
|
20240409,113900,408687025,3005,3005,3005,3005,587
|
|
20240409,113800,406923090,3005,3005,3005,3005,20
|
|
20240409,113700,406862990,3005,3000,3005,3000,1369
|
|
20240409,113600,402750990,3000,3000,3000,3000,8770
|
|
20240409,113500,376440990,3005,3005,3005,3005,0
|
|
20240409,113400,376440990,3005,3005,3005,3005,0
|
|
20240409,113300,376440990,3005,3005,3005,3005,450
|
|
20240409,113200,375088740,3005,3005,3005,3005,0
|
|
20240409,113100,375088740,3005,3005,3005,3005,2000
|
|
20240409,113000,369078740,3010,3010,3010,3010,21
|
|
20240409,112900,369015530,3010,3010,3010,3010,0
|
|
20240409,112800,369015530,3010,3010,3010,3010,1
|
|
20240409,112700,369012520,3000,3000,3000,3000,0
|
|
20240409,112600,369012520,3000,3000,3000,3000,444
|
|
20240409,112500,367680520,3000,3000,3000,3000,0
|
|
20240409,112400,367680520,3000,3015,3015,3000,167
|
|
20240409,112300,367177030,3015,3015,3015,3015,0
|
|
20240409,112200,367177030,3015,3015,3015,3015,0
|
|
20240409,112100,367177030,3015,3015,3015,3015,0
|
|
20240409,112000,367177030,3015,3010,3015,3005,22
|
|
20240409,111900,367110880,3015,3015,3015,3015,0
|
|
20240409,111800,367110880,3015,3015,3015,3015,0
|
|
20240409,111700,367110880,3015,3015,3015,3015,0
|
|
20240409,111600,367110880,3015,3005,3015,3005,92
|
|
20240409,111500,366834410,3005,3005,3005,3005,400
|
|
20240409,111400,365632410,3005,3005,3005,3005,11
|
|
20240409,111300,365599355,3005,3005,3005,3005,0
|
|
20240409,111200,365599355,3005,3005,3005,3005,2
|
|
20240409,111100,365593345,3005,3005,3005,3005,500
|
|
20240409,111000,364090845,3005,3005,3005,3005,0
|
|
20240409,110900,364090845,3005,3005,3005,3005,0
|
|
20240409,110800,364090845,3005,3005,3005,3005,1
|
|
20240409,110700,364087840,3000,3000,3000,3000,0
|
|
20240409,110600,364087840,3000,3000,3000,3000,0
|
|
20240409,110500,364087840,3000,3000,3000,3000,0
|
|
20240409,110400,364087840,3000,3000,3000,3000,20
|
|
20240409,110300,364027840,3000,3000,3000,3000,2001
|
|
20240409,110200,358024840,3005,3005,3005,3005,0
|
|
20240409,110100,358024840,3005,3005,3005,3005,0
|
|
20240409,110000,358024840,3005,3000,3005,3000,152
|
|
20240409,105900,357568140,3000,3000,3000,3000,22
|
|
20240409,105800,357502140,3015,3000,3015,3000,92
|
|
20240409,105700,357225740,3000,3000,3005,3000,16
|
|
20240409,105600,357177715,3000,3000,3000,3000,22
|
|
20240409,105500,357111715,3000,3000,3005,3000,2366
|
|
20240409,105400,350013705,3000,3005,3005,3000,20
|
|
20240409,105300,349953650,3005,3005,3005,3005,2
|
|
20240409,105200,349947640,3005,2965,3005,2965,18296
|
|
20240409,105100,295171460,2960,2960,2960,2960,21
|
|
20240409,105000,295109300,2965,2965,2970,2960,168
|
|
20240409,104900,294610405,2960,2970,2970,2960,120
|
|
20240409,104800,294254630,2965,2965,2970,2965,64
|
|
20240409,104700,294064665,2965,2965,2970,2960,116
|
|
20240409,104600,293720310,2960,2965,2965,2960,2389
|
|
20240409,104500,286645770,2970,2970,2970,2970,25
|
|
20240409,104400,286571520,2970,2965,2970,2965,267
|
|
20240409,104300,285779390,2970,2970,2970,2965,111
|
|
20240409,104200,285449775,2965,2965,2965,2965,342
|
|
20240409,104100,284435745,2970,2970,2980,2965,104
|
|
20240409,104000,284125980,2965,2965,2965,2965,22
|
|
20240409,103900,284060750,2965,2960,2965,2960,245
|
|
20240409,103800,283335050,2960,2970,2980,2960,3353
|
|
20240409,103700,273396235,2970,2970,2975,2970,71
|
|
20240409,103600,273185115,2990,2980,2995,2970,674
|
|
20240409,103500,271179060,2970,2970,2995,2970,127
|
|
20240409,103400,270799160,2975,2960,2995,2960,863
|
|
20240409,103300,268237775,2960,2965,2970,2960,962
|
|
20240409,103200,265385925,2965,2975,2995,2965,110
|
|
20240409,103100,265056705,2975,2970,2995,2970,324
|
|
20240409,103000,264087255,2965,2965,2970,2965,1447
|
|
20240409,102900,259796850,2965,2975,2975,2965,7159
|
|
20240409,102800,238547190,2975,2980,2980,2975,1833
|
|
20240409,102700,233091145,2980,2995,2995,2980,616
|
|
20240409,102600,231249050,2980,2995,2995,2980,395
|
|
20240409,102500,230067415,2995,2975,2995,2975,220
|
|
20240409,102400,229408850,2995,2980,2995,2975,1821
|
|
20240409,102300,223980910,2990,2985,2990,2980,216
|
|
20240409,102200,223335245,2980,2980,2980,2980,10
|
|
20240409,102100,223305445,3000,2980,3000,2975,2098
|
|
20240409,102000,217054850,2980,2980,2980,2980,83
|
|
20240409,101900,216807510,2980,2985,2985,2980,22
|
|
20240409,101800,216741945,2985,2975,2985,2970,4660
|
|
20240409,101700,202871160,2980,2980,2980,2975,292
|
|
20240409,101600,202001015,2980,2980,2980,2980,136
|
|
20240409,101500,201595735,2975,2975,2985,2975,74
|
|
20240409,101400,201375510,2975,2985,2985,2975,2252
|
|
20240409,101300,194663605,2985,2985,2990,2985,32
|
|
20240409,101200,194568030,2990,2980,2990,2980,33
|
|
20240409,101100,194469535,2990,2995,2995,2985,10456
|
|
20240409,101000,163196140,3000,3005,3010,3000,7373
|
|
20240409,100900,141070880,3005,3005,3010,3005,32
|
|
20240409,100800,140974670,3005,3005,3005,3005,5
|
|
20240409,100700,140959645,3005,3005,3015,3000,621
|
|
20240409,100600,139093520,3010,3005,3010,3000,2413
|
|
20240409,100500,131842515,3005,3005,3005,3005,2
|
|
20240409,100400,131836505,3005,3005,3005,3005,28
|
|
20240409,100300,131752365,3005,3005,3010,3005,23
|
|
20240409,100200,131683195,3010,3000,3010,3000,12
|
|
20240409,100100,131647185,3010,3000,3010,3000,73
|
|
20240409,100000,131427595,3000,3005,3005,3000,2886
|
|
20240409,095900,122765735,3005,3015,3015,3005,12
|
|
20240409,095800,122729665,3005,3015,3015,3005,28
|
|
20240409,095700,122645420,3010,3010,3015,3010,47
|
|
20240409,095600,122503870,3010,3010,3010,3010,3
|
|
20240409,095500,122494840,3010,3010,3010,3010,32
|
|
20240409,095400,122398520,3005,3010,3015,3005,2570
|
|
20240409,095300,114662875,3010,3015,3015,3010,2746
|
|
20240409,095200,106383775,3015,3020,3020,3015,42
|
|
20240409,095100,106257025,3020,3020,3020,3020,112
|
|
20240409,095000,105918785,3025,3020,3025,3020,153
|
|
20240409,094900,105456010,3020,3020,3020,3020,1029
|
|
20240409,094800,102348430,3020,3025,3030,3020,48
|
|
20240409,094700,102203245,3030,3020,3030,3020,6
|
|
20240409,094600,102185095,3020,3020,3020,3020,18
|
|
20240409,094500,102130735,3020,3025,3025,3020,36
|
|
20240409,094400,102021985,3030,3020,3030,3020,119
|
|
20240409,094300,101662510,3020,3020,3020,3020,119
|
|
20240409,094200,101303130,3030,3020,3030,3020,239
|
|
20240409,094100,100581230,3020,3020,3020,3020,110
|
|
20240409,094000,100249030,3020,3030,3030,3020,746
|
|
20240409,093900,97988770,3030,3020,3030,3020,796
|
|
20240409,093800,95577690,3015,3035,3035,3015,4115
|
|
20240409,093700,83146155,3020,3035,3035,3020,5023
|
|
20240409,093600,67945000,3040,3035,3040,3035,51
|
|
20240409,093500,67790065,3035,3035,3035,3035,11
|
|
20240409,093400,67756680,3035,3040,3045,3035,127
|
|
20240409,093300,67370670,3040,3050,3060,3040,68
|
|
20240409,093200,67163350,3060,3055,3060,3045,116
|
|
20240409,093100,66809980,3045,3050,3060,3045,163
|
|
20240409,093000,66312875,3060,3050,3065,3050,759
|
|
20240409,092900,63989455,3065,3065,3070,3045,2455
|
|
20240409,092800,56511465,3040,3030,3080,3030,1996
|
|
20240409,092700,50409505,3035,3020,3035,3020,1533
|
|
20240409,092600,45765215,3020,3030,3030,3020,694
|
|
20240409,092500,43664225,3020,3025,3025,3020,865
|
|
20240409,092400,41051410,3025,3025,3025,3025,22
|
|
20240409,092300,40984860,3025,3025,3025,3025,23
|
|
20240409,092200,40915285,3025,3025,3025,3025,30
|
|
20240409,092100,40824535,3025,3025,3025,3025,10
|
|
20240409,092000,40794285,3025,3025,3025,3025,10
|
|
20240409,091900,40764035,3020,3025,3035,3015,410
|
|
20240409,091800,39522895,3015,3015,3020,3015,356
|
|
20240409,091700,38449505,3020,3015,3025,3015,262
|
|
20240409,091600,37658460,3015,3015,3015,3015,11
|
|
20240409,091500,37625295,3015,3030,3030,3015,30
|
|
20240409,091400,37534650,3010,3010,3030,3010,1533
|
|
20240409,091300,32892435,3010,3015,3015,3010,29
|
|
20240409,091200,32805075,3010,3025,3025,3005,6640
|
|
20240409,091100,12816810,3020,3015,3020,3015,27
|
|
20240409,091000,12735350,3015,3015,3015,3015,225
|
|
20240409,090900,12056975,3015,3020,3025,3010,270
|
|
20240409,090800,11240460,3015,3005,3015,3005,215
|
|
20240409,090700,10592815,3010,3015,3015,3010,143
|
|
20240409,090600,10161920,3015,3010,3025,3010,81
|
|
20240409,090500,9917140,3025,3005,3025,3005,432
|
|
20240409,090400,8610720,3005,2995,3025,2995,611
|
|
20240409,090300,6776810,3000,3010,3010,3000,1604
|
|
20240409,090200,1959510,3010,3010,3010,3010,20
|
|
20240409,090100,1899310,3010,3010,3010,3010,9
|
|
20240409,090000,1872220,3010,3010,3010,3010,622
|