635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,193200,239552570,5120,5120,5120,5120,886
|
|
20240409,193100,239552570,5120,5120,5120,5120,0
|
|
20240409,193000,239552570,5120,5120,5120,5120,0
|
|
20240409,192900,239552570,5120,5120,5120,5120,0
|
|
20240409,192800,239552570,5120,5120,5120,5120,0
|
|
20240409,192700,239552570,5120,5120,5120,5120,0
|
|
20240409,192600,239552570,5120,5120,5120,5120,0
|
|
20240409,192500,239552570,5120,5120,5120,5120,0
|
|
20240409,192400,239552570,5120,5120,5120,5120,0
|
|
20240409,192300,239552570,5120,5120,5120,5120,0
|
|
20240409,192200,239552570,5120,5120,5120,5120,0
|
|
20240409,192100,239552570,5120,5120,5120,5120,0
|
|
20240409,192000,239552570,5120,5120,5120,5120,0
|
|
20240409,191900,239552570,5120,5120,5120,5120,0
|
|
20240409,191800,239552570,5120,5120,5120,5120,0
|
|
20240409,191700,239552570,5120,5120,5120,5120,0
|
|
20240409,191600,239552570,5120,5120,5120,5120,0
|
|
20240409,191500,239552570,5120,5120,5120,5120,0
|
|
20240409,191400,239552570,5120,5120,5120,5120,0
|
|
20240409,191300,239552570,5120,5120,5120,5120,0
|
|
20240409,191200,239552570,5120,5120,5120,5120,0
|
|
20240409,191100,239552570,5120,5120,5120,5120,0
|
|
20240409,191000,239552570,5120,5120,5120,5120,0
|
|
20240409,190900,239552570,5120,5120,5120,5120,0
|
|
20240409,190800,239552570,5120,5120,5120,5120,0
|
|
20240409,190700,239552570,5120,5120,5120,5120,0
|
|
20240409,190600,239552570,5120,5120,5120,5120,0
|
|
20240409,190500,239552570,5120,5120,5120,5120,0
|
|
20240409,190400,239552570,5120,5120,5120,5120,0
|
|
20240409,190300,239552570,5120,5120,5120,5120,0
|
|
20240409,190200,239552570,5120,5120,5120,5120,886
|
|
20240409,190100,239552570,5120,5120,5120,5120,0
|
|
20240409,190000,239552570,5120,5120,5120,5120,0
|
|
20240409,185900,239552570,5120,5120,5120,5120,0
|
|
20240409,185800,239552570,5120,5120,5120,5120,0
|
|
20240409,185700,239552570,5120,5120,5120,5120,0
|
|
20240409,185600,239552570,5120,5120,5120,5120,0
|
|
20240409,185500,239552570,5120,5120,5120,5120,0
|
|
20240409,185400,239552570,5120,5120,5120,5120,0
|
|
20240409,185300,239552570,5120,5120,5120,5120,0
|
|
20240409,185200,239552570,5120,5120,5120,5120,0
|
|
20240409,185100,239552570,5120,5120,5120,5120,0
|
|
20240409,185000,239552570,5120,5120,5120,5120,0
|
|
20240409,184900,239552570,5120,5120,5120,5120,0
|
|
20240409,184800,239552570,5120,5120,5120,5120,0
|
|
20240409,184700,239552570,5120,5120,5120,5120,0
|
|
20240409,184600,239552570,5120,5120,5120,5120,0
|
|
20240409,184500,239552570,5120,5120,5120,5120,0
|
|
20240409,184400,239552570,5120,5120,5120,5120,0
|
|
20240409,184300,239552570,5120,5120,5120,5120,0
|
|
20240409,184200,239552570,5120,5120,5120,5120,0
|
|
20240409,184100,239552570,5120,5120,5120,5120,0
|
|
20240409,184000,239552570,5120,5120,5120,5120,0
|
|
20240409,183900,239552570,5120,5120,5120,5120,0
|
|
20240409,183800,239552570,5120,5120,5120,5120,0
|
|
20240409,183700,239552570,5120,5120,5120,5120,0
|
|
20240409,183600,239552570,5120,5120,5120,5120,0
|
|
20240409,183500,239552570,5120,5120,5120,5120,0
|
|
20240409,183400,239552570,5120,5120,5120,5120,0
|
|
20240409,183300,239552570,5120,5120,5120,5120,0
|
|
20240409,183200,239552570,5120,5120,5120,5120,886
|
|
20240409,183100,239552570,5120,5120,5120,5120,0
|
|
20240409,183000,239552570,5120,5120,5120,5120,0
|
|
20240409,182900,239552570,5120,5120,5120,5120,0
|
|
20240409,182800,239552570,5120,5120,5120,5120,0
|
|
20240409,182700,239552570,5120,5120,5120,5120,0
|
|
20240409,182600,239552570,5120,5120,5120,5120,0
|
|
20240409,182500,239552570,5120,5120,5120,5120,0
|
|
20240409,182400,239552570,5120,5120,5120,5120,0
|
|
20240409,182300,239552570,5120,5120,5120,5120,0
|
|
20240409,182200,239552570,5120,5120,5120,5120,0
|
|
20240409,182100,239552570,5120,5120,5120,5120,0
|
|
20240409,182000,239552570,5120,5120,5120,5120,0
|
|
20240409,181900,239552570,5120,5120,5120,5120,0
|
|
20240409,181800,239552570,5120,5120,5120,5120,0
|
|
20240409,181700,239552570,5120,5120,5120,5120,0
|
|
20240409,181600,239552570,5120,5120,5120,5120,0
|
|
20240409,181500,239552570,5120,5120,5120,5120,0
|
|
20240409,181400,239552570,5120,5120,5120,5120,0
|
|
20240409,181300,239552570,5120,5120,5120,5120,0
|
|
20240409,181200,239552570,5120,5120,5120,5120,0
|
|
20240409,181100,239552570,5120,5120,5120,5120,0
|
|
20240409,181000,239552570,5120,5120,5120,5120,0
|
|
20240409,180900,239552570,5120,5120,5120,5120,0
|
|
20240409,180800,239552570,5120,5120,5120,5120,0
|
|
20240409,180700,239552570,5120,5120,5120,5120,0
|
|
20240409,180600,239552570,5120,5120,5120,5120,0
|
|
20240409,180500,239552570,5120,5120,5120,5120,0
|
|
20240409,180400,239552570,5120,5120,5120,5120,0
|
|
20240409,180300,239552570,5120,5120,5120,5120,0
|
|
20240409,180200,239552570,5120,5120,5120,5120,886
|
|
20240409,180100,239552570,5120,5120,5120,5120,0
|
|
20240409,180000,239552570,5120,5120,5120,5120,0
|
|
20240409,175900,239552570,5120,5120,5120,5120,0
|
|
20240409,175800,239552570,5120,5120,5120,5120,0
|
|
20240409,175700,239552570,5120,5120,5120,5120,0
|
|
20240409,175600,239552570,5120,5120,5120,5120,0
|
|
20240409,175500,239552570,5120,5120,5120,5120,0
|
|
20240409,175400,239552570,5120,5120,5120,5120,0
|
|
20240409,175300,239552570,5120,5120,5120,5120,0
|
|
20240409,175200,239552570,5120,5120,5120,5120,0
|
|
20240409,175100,239552570,5120,5120,5120,5120,0
|
|
20240409,175000,239552570,5120,5120,5120,5120,0
|
|
20240409,174900,239552570,5120,5120,5120,5120,0
|
|
20240409,174800,239552570,5120,5120,5120,5120,0
|
|
20240409,174700,239552570,5120,5120,5120,5120,0
|
|
20240409,174600,239552570,5120,5120,5120,5120,0
|
|
20240409,174500,239552570,5120,5120,5120,5120,0
|
|
20240409,174400,239552570,5120,5120,5120,5120,0
|
|
20240409,174300,239552570,5120,5120,5120,5120,0
|
|
20240409,174200,239552570,5120,5120,5120,5120,0
|
|
20240409,174100,239552570,5120,5120,5120,5120,0
|
|
20240409,174000,239552570,5120,5120,5120,5120,0
|
|
20240409,173900,239552570,5120,5120,5120,5120,0
|
|
20240409,173800,239552570,5120,5120,5120,5120,0
|
|
20240409,173700,239552570,5120,5120,5120,5120,0
|
|
20240409,173600,239552570,5120,5120,5120,5120,0
|
|
20240409,173500,239552570,5120,5120,5120,5120,0
|
|
20240409,173400,239552570,5120,5120,5120,5120,0
|
|
20240409,173300,239552570,5120,5120,5120,5120,0
|
|
20240409,173200,239552570,5120,5120,5120,5120,886
|
|
20240409,173100,239552570,5120,5120,5120,5120,0
|
|
20240409,173000,239552570,5120,5120,5120,5120,0
|
|
20240409,172900,239552570,5120,5120,5120,5120,0
|
|
20240409,172800,239552570,5120,5120,5120,5120,0
|
|
20240409,172700,239552570,5120,5120,5120,5120,0
|
|
20240409,172600,239552570,5120,5120,5120,5120,0
|
|
20240409,172500,239552570,5120,5120,5120,5120,0
|
|
20240409,172400,239552570,5120,5120,5120,5120,0
|
|
20240409,172300,239552570,5120,5120,5120,5120,0
|
|
20240409,172200,239552570,5120,5120,5120,5120,0
|
|
20240409,172100,239552570,5120,5120,5120,5120,0
|
|
20240409,172000,239552570,5120,5120,5120,5120,0
|
|
20240409,171900,239552570,5120,5120,5120,5120,0
|
|
20240409,171800,239552570,5120,5120,5120,5120,0
|
|
20240409,171700,239552570,5120,5120,5120,5120,0
|
|
20240409,171600,239552570,5120,5120,5120,5120,0
|
|
20240409,171500,239552570,5120,5120,5120,5120,0
|
|
20240409,171400,239552570,5120,5120,5120,5120,0
|
|
20240409,171300,239552570,5120,5120,5120,5120,0
|
|
20240409,171200,239552570,5120,5120,5120,5120,0
|
|
20240409,171100,239552570,5120,5120,5120,5120,0
|
|
20240409,171000,239552570,5120,5120,5120,5120,0
|
|
20240409,170900,239552570,5120,5120,5120,5120,0
|
|
20240409,170800,239552570,5120,5120,5120,5120,0
|
|
20240409,170700,239552570,5120,5120,5120,5120,0
|
|
20240409,170600,239552570,5120,5120,5120,5120,0
|
|
20240409,170500,239552570,5120,5120,5120,5120,0
|
|
20240409,170400,239552570,5120,5120,5120,5120,0
|
|
20240409,170300,239552570,5120,5120,5120,5120,0
|
|
20240409,170200,239552570,5120,5120,5120,5120,886
|
|
20240409,170100,239552570,5120,5120,5120,5120,0
|
|
20240409,170000,239552570,5120,5120,5120,5120,0
|
|
20240409,165900,239552570,5120,5120,5120,5120,0
|
|
20240409,165800,239552570,5120,5120,5120,5120,0
|
|
20240409,165700,239552570,5120,5120,5120,5120,0
|
|
20240409,165600,239552570,5120,5120,5120,5120,0
|
|
20240409,165500,239552570,5120,5120,5120,5120,0
|
|
20240409,165400,239552570,5120,5120,5120,5120,0
|
|
20240409,165300,239552570,5120,5120,5120,5120,0
|
|
20240409,165200,239552570,5120,5120,5120,5120,0
|
|
20240409,165100,239552570,5120,5120,5120,5120,0
|
|
20240409,165000,239552570,5120,5120,5120,5120,0
|
|
20240409,164900,239552570,5120,5120,5120,5120,0
|
|
20240409,164800,239552570,5120,5120,5120,5120,0
|
|
20240409,164700,239552570,5120,5120,5120,5120,0
|
|
20240409,164600,239552570,5120,5120,5120,5120,0
|
|
20240409,164500,239552570,5120,5120,5120,5120,0
|
|
20240409,164400,239552570,5120,5120,5120,5120,0
|
|
20240409,164300,239552570,5120,5120,5120,5120,0
|
|
20240409,164200,239552570,5120,5120,5120,5120,0
|
|
20240409,164100,239552570,5120,5120,5120,5120,0
|
|
20240409,164000,239552570,5120,5120,5120,5120,0
|
|
20240409,163900,239552570,5120,5120,5120,5120,0
|
|
20240409,163800,239552570,5120,5120,5120,5120,0
|
|
20240409,163700,239552570,5120,5120,5120,5120,0
|
|
20240409,163600,239552570,5120,5120,5120,5120,0
|
|
20240409,163500,239552570,5120,5120,5120,5120,0
|
|
20240409,163400,239552570,5120,5120,5120,5120,0
|
|
20240409,163300,239552570,5120,5120,5120,5120,0
|
|
20240409,163200,239552570,5120,5120,5120,5120,886
|
|
20240409,163100,239552570,5120,5120,5120,5120,0
|
|
20240409,163000,239552570,5120,5120,5120,5120,0
|
|
20240409,162900,239552570,5120,5120,5120,5120,0
|
|
20240409,162800,239552570,5120,5120,5120,5120,0
|
|
20240409,162700,239552570,5120,5120,5120,5120,0
|
|
20240409,162600,239552570,5120,5120,5120,5120,0
|
|
20240409,162500,239552570,5120,5120,5120,5120,0
|
|
20240409,162400,239552570,5120,5120,5120,5120,0
|
|
20240409,162300,239552570,5120,5120,5120,5120,0
|
|
20240409,162200,239552570,5120,5120,5120,5120,0
|
|
20240409,162100,239552570,5120,5120,5120,5120,0
|
|
20240409,162000,239552570,5120,5120,5120,5120,0
|
|
20240409,161900,239552570,5120,5120,5120,5120,0
|
|
20240409,161800,239552570,5120,5120,5120,5120,0
|
|
20240409,161700,239552570,5120,5120,5120,5120,0
|
|
20240409,161600,239552570,5120,5120,5120,5120,0
|
|
20240409,161500,239552570,5120,5120,5120,5120,0
|
|
20240409,161400,239552570,5120,5120,5120,5120,0
|
|
20240409,161300,239552570,5120,5120,5120,5120,0
|
|
20240409,161200,239552570,5120,5120,5120,5120,0
|
|
20240409,161100,239552570,5120,5120,5120,5120,0
|
|
20240409,161000,239552570,5120,5120,5120,5120,0
|
|
20240409,160900,239552570,5120,5120,5120,5120,0
|
|
20240409,160800,239552570,5120,5120,5120,5120,0
|
|
20240409,160700,239552570,5120,5120,5120,5120,0
|
|
20240409,160600,239552570,5120,5120,5120,5120,0
|
|
20240409,160500,239552570,5120,5120,5120,5120,0
|
|
20240409,160400,239552570,5120,5120,5120,5120,0
|
|
20240409,160300,239552570,5120,5120,5120,5120,0
|
|
20240409,160200,239552570,5120,5120,5120,5120,886
|
|
20240409,160100,239552570,5120,5120,5120,5120,0
|
|
20240409,160000,239552570,5120,5120,5120,5120,0
|
|
20240409,155900,239552570,5120,5120,5120,5120,0
|
|
20240409,155800,239552570,5120,5120,5120,5120,0
|
|
20240409,155700,239552570,5120,5120,5120,5120,0
|
|
20240409,155600,239552570,5120,5120,5120,5120,0
|
|
20240409,155500,239552570,5120,5120,5120,5120,0
|
|
20240409,155400,239552570,5120,5120,5120,5120,0
|
|
20240409,155300,239552570,5120,5120,5120,5120,0
|
|
20240409,155200,239552570,5120,5120,5120,5120,0
|
|
20240409,155100,239552570,5120,5120,5120,5120,0
|
|
20240409,155000,239552570,5120,5120,5120,5120,0
|
|
20240409,154900,239552570,5120,5120,5120,5120,0
|
|
20240409,154800,239552570,5120,5120,5120,5120,0
|
|
20240409,154700,239552570,5120,5120,5120,5120,0
|
|
20240409,154600,239552570,5120,5120,5120,5120,0
|
|
20240409,154500,239552570,5120,5120,5120,5120,0
|
|
20240409,154400,239552570,5120,5120,5120,5120,0
|
|
20240409,154300,239552570,5120,5120,5120,5120,0
|
|
20240409,154200,239552570,5120,5120,5120,5120,0
|
|
20240409,154100,239552570,5120,5120,5120,5120,0
|
|
20240409,154000,239552570,5120,5120,5120,5120,0
|
|
20240409,153900,239552570,5120,5120,5120,5120,0
|
|
20240409,153800,239552570,5120,5120,5120,5120,0
|
|
20240409,153700,239552570,5120,5120,5120,5120,0
|
|
20240409,153600,239552570,5120,5120,5120,5120,0
|
|
20240409,153500,239552570,5120,5120,5120,5120,0
|
|
20240409,153400,239552570,5120,5120,5120,5120,0
|
|
20240409,153300,239552570,5120,5120,5120,5120,0
|
|
20240409,153200,239552570,5120,5120,5120,5120,886
|
|
20240409,153100,239552570,5120,5120,5120,5120,0
|
|
20240409,153000,239552570,5120,5120,5120,5120,886
|
|
20240409,152900,235016250,5160,5160,5160,5160,0
|
|
20240409,152800,235016250,5160,5160,5160,5160,0
|
|
20240409,152700,235016250,5160,5160,5160,5160,0
|
|
20240409,152600,235016250,5160,5160,5160,5160,0
|
|
20240409,152500,235016250,5160,5160,5160,5160,0
|
|
20240409,152400,235016250,5160,5160,5160,5160,0
|
|
20240409,152300,235016250,5160,5160,5160,5160,0
|
|
20240409,152200,235016250,5160,5160,5160,5160,0
|
|
20240409,152100,235016250,5160,5160,5160,5160,0
|
|
20240409,152000,235016250,5160,5160,5160,5160,0
|
|
20240409,151900,235016250,5160,5150,5160,5150,36
|
|
20240409,151800,234830830,5160,5160,5160,5160,0
|
|
20240409,151700,234830830,5160,5140,5160,5140,3
|
|
20240409,151600,234815390,5150,5150,5150,5150,1
|
|
20240409,151500,234810240,5150,5160,5160,5150,51
|
|
20240409,151400,234547090,5160,5130,5160,5120,201
|
|
20240409,151300,233517900,5160,5160,5160,5160,2
|
|
20240409,151200,233507580,5120,5130,5130,5120,1000
|
|
20240409,151100,228384600,5130,5160,5160,5130,1002
|
|
20240409,151000,223242060,5150,5150,5150,5150,35
|
|
20240409,150900,223061810,5160,5160,5160,5160,0
|
|
20240409,150800,223061810,5160,5160,5160,5160,0
|
|
20240409,150700,223061810,5160,5160,5160,5160,201
|
|
20240409,150600,222024650,5150,5150,5150,5150,441
|
|
20240409,150500,219753500,5150,5150,5150,5150,0
|
|
20240409,150400,219753500,5150,5140,5150,5120,538
|
|
20240409,150300,216998890,5150,5150,5150,5150,119
|
|
20240409,150200,216386040,5150,5130,5150,5120,232
|
|
20240409,150100,215194680,5150,5150,5150,5150,0
|
|
20240409,150000,215194680,5150,5150,5150,5150,2
|
|
20240409,145900,215184380,5120,5120,5120,5120,100
|
|
20240409,145800,214672380,5120,5150,5150,5120,421
|
|
20240409,145700,212516830,5120,5120,5120,5120,35
|
|
20240409,145600,212337630,5160,5160,5160,5160,0
|
|
20240409,145500,212337630,5160,5160,5160,5160,0
|
|
20240409,145400,212337630,5160,5160,5160,5160,1
|
|
20240409,145300,212332470,5160,5130,5160,5120,416
|
|
20240409,145200,210201490,5130,5130,5130,5130,0
|
|
20240409,145100,210201490,5130,5130,5130,5130,0
|
|
20240409,145000,210201490,5130,5120,5130,5120,958
|
|
20240409,144900,205295570,5110,5110,5110,5110,400
|
|
20240409,144800,203251570,5120,5120,5120,5120,5
|
|
20240409,144700,203225970,5120,5120,5120,5120,0
|
|
20240409,144600,203225970,5120,5120,5120,5120,0
|
|
20240409,144500,203225970,5120,5120,5120,5120,4
|
|
20240409,144400,203205490,5120,5110,5120,5110,42
|
|
20240409,144300,202990760,5120,5120,5120,5120,100
|
|
20240409,144200,202478760,5120,5120,5120,5120,18
|
|
20240409,144100,202386600,5130,5150,5150,5120,2924
|
|
20240409,144000,187406080,5150,5150,5150,5150,0
|
|
20240409,143900,187406080,5150,5150,5150,5150,0
|
|
20240409,143800,187406080,5150,5150,5150,5150,101
|
|
20240409,143700,186885930,5160,5160,5160,5160,0
|
|
20240409,143600,186885930,5160,5160,5160,5160,0
|
|
20240409,143500,186885930,5160,5160,5160,5160,1
|
|
20240409,143400,186880770,5170,5170,5170,5170,0
|
|
20240409,143300,186880770,5170,5170,5170,5170,0
|
|
20240409,143200,186880770,5170,5170,5170,5170,0
|
|
20240409,143100,186880770,5170,5170,5170,5170,0
|
|
20240409,143000,186880770,5170,5170,5170,5170,0
|
|
20240409,142900,186880770,5170,5170,5170,5170,0
|
|
20240409,142800,186880770,5170,5140,5170,5140,256
|
|
20240409,142700,185564900,5170,5170,5170,5170,0
|
|
20240409,142600,185564900,5170,5170,5170,5170,0
|
|
20240409,142500,185564900,5170,5170,5170,5170,0
|
|
20240409,142400,185564900,5170,5170,5170,5170,0
|
|
20240409,142300,185564900,5170,5170,5170,5170,6
|
|
20240409,142200,185533880,5170,5170,5170,5170,0
|
|
20240409,142100,185533880,5170,5170,5170,5170,0
|
|
20240409,142000,185533880,5170,5170,5170,5170,0
|
|
20240409,141900,185533880,5170,5170,5170,5170,0
|
|
20240409,141800,185533880,5170,5170,5170,5170,0
|
|
20240409,141700,185533880,5170,5170,5170,5170,1
|
|
20240409,141600,185528710,5170,5170,5170,5170,0
|
|
20240409,141500,185528710,5170,5170,5170,5170,0
|
|
20240409,141400,185528710,5170,5170,5170,5170,0
|
|
20240409,141300,185528710,5170,5170,5170,5170,0
|
|
20240409,141200,185528710,5170,5170,5170,5170,0
|
|
20240409,141100,185528710,5170,5170,5170,5170,0
|
|
20240409,141000,185528710,5170,5170,5170,5170,0
|
|
20240409,140900,185528710,5170,5170,5170,5170,0
|
|
20240409,140800,185528710,5170,5160,5170,5160,2
|
|
20240409,140700,185518380,5130,5130,5130,5130,0
|
|
20240409,140600,185518380,5130,5140,5140,5130,599
|
|
20240409,140500,182444510,5170,5170,5170,5170,0
|
|
20240409,140400,182444510,5170,5170,5170,5170,0
|
|
20240409,140300,182444510,5170,5170,5170,5170,0
|
|
20240409,140200,182444510,5170,5170,5170,5170,1
|
|
20240409,140100,182439340,5130,5130,5130,5130,0
|
|
20240409,140000,182439340,5130,5130,5130,5130,0
|
|
20240409,135900,182439340,5130,5130,5130,5130,0
|
|
20240409,135800,182439340,5130,5130,5130,5130,0
|
|
20240409,135700,182439340,5130,5170,5170,5130,99
|
|
20240409,135600,181931070,5170,5170,5170,5170,1
|
|
20240409,135500,181925900,5130,5130,5130,5130,0
|
|
20240409,135400,181925900,5130,5160,5160,5130,5934
|
|
20240409,135300,151445090,5160,5160,5160,5160,0
|
|
20240409,135200,151445090,5160,5160,5160,5160,0
|
|
20240409,135100,151445090,5160,5160,5160,5160,0
|
|
20240409,135000,151445090,5160,5160,5160,5160,15
|
|
20240409,134900,151367690,5160,5160,5160,5160,155
|
|
20240409,134800,150567890,5160,5160,5160,5160,1
|
|
20240409,134700,150562730,5160,5160,5160,5150,8
|
|
20240409,134600,150521510,5150,5160,5160,5150,100
|
|
20240409,134500,150006500,5160,5160,5160,5160,1
|
|
20240409,134400,150001340,5160,5160,5160,5160,0
|
|
20240409,134300,150001340,5160,5160,5160,5160,0
|
|
20240409,134200,150001340,5160,5160,5160,5160,0
|
|
20240409,134100,150001340,5160,5160,5160,5150,99
|
|
20240409,134000,149491450,5160,5150,5160,5150,246
|
|
20240409,133900,148224540,5160,5160,5160,5160,0
|
|
20240409,133800,148224540,5160,5160,5160,5160,0
|
|
20240409,133700,148224540,5160,5160,5160,5160,377
|
|
20240409,133600,146279220,5160,5160,5160,5160,0
|
|
20240409,133500,146279220,5160,5160,5160,5160,0
|
|
20240409,133400,146279220,5160,5160,5160,5160,10
|
|
20240409,133300,146227620,5160,5160,5160,5160,0
|
|
20240409,133200,146227620,5160,5160,5160,5160,0
|
|
20240409,133100,146227620,5160,5160,5160,5160,1
|
|
20240409,133000,146222460,5160,5160,5160,5160,97
|
|
20240409,132900,145721940,5150,5150,5150,5150,1
|
|
20240409,132800,145716790,5160,5160,5160,5160,10
|
|
20240409,132700,145665190,5160,5160,5160,5160,0
|
|
20240409,132600,145665190,5160,5160,5160,5160,0
|
|
20240409,132500,145665190,5160,5160,5160,5160,5
|
|
20240409,132400,145639390,5150,5150,5150,5150,3
|
|
20240409,132300,145623940,5160,5160,5160,5160,0
|
|
20240409,132200,145623940,5160,5160,5160,5160,0
|
|
20240409,132100,145623940,5160,5160,5160,5160,0
|
|
20240409,132000,145623940,5160,5160,5160,5160,30
|
|
20240409,131900,145469140,5160,5160,5160,5160,0
|
|
20240409,131800,145469140,5160,5160,5160,5160,0
|
|
20240409,131700,145469140,5160,5160,5160,5160,0
|
|
20240409,131600,145469140,5160,5160,5160,5160,2
|
|
20240409,131500,145458820,5160,5160,5160,5160,0
|
|
20240409,131400,145458820,5160,5160,5160,5160,2
|
|
20240409,131300,145448500,5160,5160,5160,5160,0
|
|
20240409,131200,145448500,5160,5160,5160,5160,10
|
|
20240409,131100,145396900,5160,5160,5160,5160,1
|
|
20240409,131000,145391740,5160,5160,5160,5160,0
|
|
20240409,130900,145391740,5160,5160,5160,5160,0
|
|
20240409,130800,145391740,5160,5160,5160,5160,0
|
|
20240409,130700,145391740,5160,5160,5160,5160,0
|
|
20240409,130600,145391740,5160,5160,5160,5160,13
|
|
20240409,130500,145324660,5160,5150,5170,5150,153
|
|
20240409,130400,144536580,5160,5160,5160,5160,100
|
|
20240409,130300,144020580,5160,5160,5160,5160,5
|
|
20240409,130200,143994780,5170,5170,5170,5170,1
|
|
20240409,130100,143989610,5170,5170,5170,5170,0
|
|
20240409,130000,143989610,5170,5160,5170,5160,8
|
|
20240409,125900,143948300,5160,5160,5160,5160,0
|
|
20240409,125800,143948300,5160,5160,5160,5160,0
|
|
20240409,125700,143948300,5160,5160,5160,5160,0
|
|
20240409,125600,143948300,5160,5160,5160,5160,0
|
|
20240409,125500,143948300,5160,5160,5160,5160,0
|
|
20240409,125400,143948300,5160,5160,5160,5160,0
|
|
20240409,125300,143948300,5160,5160,5160,5160,0
|
|
20240409,125200,143948300,5160,5160,5160,5160,506
|
|
20240409,125100,141337340,5170,5170,5170,5170,0
|
|
20240409,125000,141337340,5170,5170,5170,5170,405
|
|
20240409,124900,139243490,5160,5160,5160,5160,318
|
|
20240409,124800,137602610,5160,5160,5160,5160,0
|
|
20240409,124700,137602610,5160,5160,5160,5160,0
|
|
20240409,124600,137602610,5160,5160,5160,5160,0
|
|
20240409,124500,137602610,5160,5160,5160,5160,0
|
|
20240409,124400,137602610,5160,5160,5160,5160,0
|
|
20240409,124300,137602610,5160,5160,5160,5160,0
|
|
20240409,124200,137602610,5160,5160,5160,5160,0
|
|
20240409,124100,137602610,5160,5160,5160,5160,1
|
|
20240409,124000,137597450,5160,5160,5160,5160,15
|
|
20240409,123900,137520050,5170,5170,5170,5170,0
|
|
20240409,123800,137520050,5170,5170,5170,5170,0
|
|
20240409,123700,137520050,5170,5170,5170,5170,0
|
|
20240409,123600,137520050,5170,5170,5170,5170,0
|
|
20240409,123500,137520050,5170,5170,5170,5170,0
|
|
20240409,123400,137520050,5170,5170,5170,5170,49
|
|
20240409,123300,137266720,5170,5170,5170,5170,4
|
|
20240409,123200,137246040,5170,5170,5170,5170,5
|
|
20240409,123100,137220190,5170,5170,5170,5170,1
|
|
20240409,123000,137215020,5150,5150,5150,5150,0
|
|
20240409,122900,137215020,5150,5150,5150,5150,500
|
|
20240409,122800,134640020,5150,5150,5150,5150,200
|
|
20240409,122700,133610020,5150,5150,5150,5150,0
|
|
20240409,122600,133610020,5150,5150,5150,5150,10
|
|
20240409,122500,133558520,5150,5150,5150,5150,0
|
|
20240409,122400,133558520,5150,5150,5150,5150,0
|
|
20240409,122300,133558520,5150,5150,5150,5150,500
|
|
20240409,122200,130983520,5160,5160,5160,5160,0
|
|
20240409,122100,130983520,5160,5160,5160,5160,0
|
|
20240409,122000,130983520,5160,5160,5160,5160,1
|
|
20240409,121900,130978360,5170,5170,5170,5170,0
|
|
20240409,121800,130978360,5170,5170,5170,5170,0
|
|
20240409,121700,130978360,5170,5170,5170,5170,0
|
|
20240409,121600,130978360,5170,5170,5170,5170,0
|
|
20240409,121500,130978360,5170,5170,5170,5170,0
|
|
20240409,121400,130978360,5170,5170,5170,5170,0
|
|
20240409,121300,130978360,5170,5170,5170,5170,0
|
|
20240409,121200,130978360,5170,5170,5170,5170,0
|
|
20240409,121100,130978360,5170,5170,5170,5170,0
|
|
20240409,121000,130978360,5170,5170,5170,5170,0
|
|
20240409,120900,130978360,5170,5170,5170,5170,0
|
|
20240409,120800,130978360,5170,5170,5170,5170,1
|
|
20240409,120700,130973190,5160,5160,5160,5160,0
|
|
20240409,120600,130973190,5160,5160,5160,5160,1
|
|
20240409,120500,130968030,5170,5170,5170,5170,0
|
|
20240409,120400,130968030,5170,5170,5170,5170,0
|
|
20240409,120300,130968030,5170,5170,5170,5170,1
|
|
20240409,120200,130962860,5150,5170,5170,5150,22
|
|
20240409,120100,130849500,5170,5170,5170,5170,2
|
|
20240409,120000,130839160,5150,5150,5150,5150,0
|
|
20240409,115900,130839160,5150,5150,5150,5150,0
|
|
20240409,115800,130839160,5150,5150,5150,5150,0
|
|
20240409,115700,130839160,5150,5160,5160,5150,20
|
|
20240409,115600,130736020,5170,5170,5170,5170,3
|
|
20240409,115500,130720510,5170,5170,5170,5170,0
|
|
20240409,115400,130720510,5170,5170,5170,5170,0
|
|
20240409,115300,130720510,5170,5170,5170,5170,0
|
|
20240409,115200,130720510,5170,5170,5170,5170,0
|
|
20240409,115100,130720510,5170,5170,5170,5170,0
|
|
20240409,115000,130720510,5170,5170,5170,5170,4
|
|
20240409,114900,130699830,5150,5150,5150,5150,0
|
|
20240409,114800,130699830,5150,5150,5150,5150,2
|
|
20240409,114700,130689530,5150,5150,5150,5150,1
|
|
20240409,114600,130684380,5170,5170,5170,5170,0
|
|
20240409,114500,130684380,5170,5170,5170,5170,0
|
|
20240409,114400,130684380,5170,5170,5170,5170,0
|
|
20240409,114300,130684380,5170,5170,5170,5170,0
|
|
20240409,114200,130684380,5170,5170,5170,5170,0
|
|
20240409,114100,130684380,5170,5170,5170,5170,0
|
|
20240409,114000,130684380,5170,5170,5170,5170,0
|
|
20240409,113900,130684380,5170,5170,5170,5170,0
|
|
20240409,113800,130684380,5170,5150,5170,5150,901
|
|
20240409,113700,126043060,5160,5150,5160,5150,2
|
|
20240409,113600,126032750,5150,5150,5150,5150,0
|
|
20240409,113500,126032750,5150,5150,5150,5150,1
|
|
20240409,113400,126027600,5170,5170,5170,5170,0
|
|
20240409,113300,126027600,5170,5170,5170,5170,12
|
|
20240409,113200,125965560,5160,5160,5160,5160,0
|
|
20240409,113100,125965560,5160,5160,5160,5160,0
|
|
20240409,113000,125965560,5160,5160,5160,5160,594
|
|
20240409,112900,122900520,5160,5160,5160,5160,0
|
|
20240409,112800,122900520,5160,5160,5160,5160,15
|
|
20240409,112700,122823120,5160,5160,5160,5160,1
|
|
20240409,112600,122817960,5170,5170,5170,5170,0
|
|
20240409,112500,122817960,5170,5170,5170,5170,0
|
|
20240409,112400,122817960,5170,5170,5170,5170,51
|
|
20240409,112300,122554290,5150,5150,5150,5150,0
|
|
20240409,112200,122554290,5150,5150,5150,5150,79
|
|
20240409,112100,122147440,5170,5170,5170,5170,0
|
|
20240409,112000,122147440,5170,5170,5170,5170,0
|
|
20240409,111900,122147440,5170,5170,5170,5170,0
|
|
20240409,111800,122147440,5170,5170,5170,5170,0
|
|
20240409,111700,122147440,5170,5170,5170,5170,500
|
|
20240409,111600,119562440,5150,5150,5150,5150,0
|
|
20240409,111500,119562440,5150,5150,5150,5150,0
|
|
20240409,111400,119562440,5150,5170,5170,5150,30
|
|
20240409,111300,119407820,5180,5180,5180,5180,0
|
|
20240409,111200,119407820,5180,5180,5180,5180,0
|
|
20240409,111100,119407820,5180,5180,5180,5180,0
|
|
20240409,111000,119407820,5180,5150,5180,5150,99
|
|
20240409,110900,118897940,5180,5180,5180,5180,0
|
|
20240409,110800,118897940,5180,5180,5180,5180,1
|
|
20240409,110700,118892760,5150,5150,5150,5150,0
|
|
20240409,110600,118892760,5150,5150,5150,5150,221
|
|
20240409,110500,117754610,5150,5150,5150,5150,0
|
|
20240409,110400,117754610,5150,5150,5150,5150,58
|
|
20240409,110300,117455910,5150,5150,5150,5150,160
|
|
20240409,110200,116631910,5150,5150,5150,5150,0
|
|
20240409,110100,116631910,5150,5150,5150,5150,0
|
|
20240409,110000,116631910,5150,5150,5150,5150,0
|
|
20240409,105900,116631910,5150,5150,5150,5150,0
|
|
20240409,105800,116631910,5150,5150,5150,5150,0
|
|
20240409,105700,116631910,5150,5150,5150,5150,0
|
|
20240409,105600,116631910,5150,5150,5150,5150,0
|
|
20240409,105500,116631910,5150,5150,5150,5150,1
|
|
20240409,105400,116626760,5150,5150,5150,5150,11
|
|
20240409,105300,116570110,5180,5180,5180,5180,0
|
|
20240409,105200,116570110,5180,5180,5180,5180,0
|
|
20240409,105100,116570110,5180,5180,5180,5180,0
|
|
20240409,105000,116570110,5180,5180,5180,5180,0
|
|
20240409,104900,116570110,5180,5180,5180,5180,0
|
|
20240409,104800,116570110,5180,5180,5180,5180,0
|
|
20240409,104700,116570110,5180,5180,5180,5180,0
|
|
20240409,104600,116570110,5180,5160,5180,5160,19
|
|
20240409,104500,116472020,5140,5140,5140,5140,0
|
|
20240409,104400,116472020,5140,5150,5150,5140,194
|
|
20240409,104300,115474850,5160,5160,5160,5160,1
|
|
20240409,104200,115469690,5180,5180,5180,5180,1
|
|
20240409,104100,115464510,5140,5150,5180,5140,290
|
|
20240409,104000,113968210,5140,5140,5140,5140,45
|
|
20240409,103900,113736910,5150,5150,5150,5150,101
|
|
20240409,103800,113216760,5150,5150,5150,5150,0
|
|
20240409,103700,113216760,5150,5150,5150,5150,1
|
|
20240409,103600,113211610,5150,5150,5150,5150,1
|
|
20240409,103500,113206460,5140,5140,5140,5140,104
|
|
20240409,103400,112671900,5150,5150,5150,5150,100
|
|
20240409,103300,112156900,5150,5150,5150,5140,134
|
|
20240409,103200,111466810,5150,5150,5150,5150,0
|
|
20240409,103100,111466810,5150,5150,5150,5150,68
|
|
20240409,103000,111116610,5160,5160,5160,5160,0
|
|
20240409,102900,111116610,5160,5160,5160,5160,1124
|
|
20240409,102800,105316770,5160,5160,5160,5160,57
|
|
20240409,102700,105022650,5160,5160,5160,5160,0
|
|
20240409,102600,105022650,5160,5160,5160,5160,0
|
|
20240409,102500,105022650,5160,5170,5170,5160,9
|
|
20240409,102400,104976180,5170,5170,5170,5170,0
|
|
20240409,102300,104976180,5170,5170,5170,5170,0
|
|
20240409,102200,104976180,5170,5170,5170,5170,0
|
|
20240409,102100,104976180,5170,5170,5170,5170,1
|
|
20240409,102000,104971010,5180,5180,5180,5180,0
|
|
20240409,101900,104971010,5180,5180,5180,5180,0
|
|
20240409,101800,104971010,5180,5180,5180,5180,1
|
|
20240409,101700,104965830,5170,5170,5170,5170,200
|
|
20240409,101600,103931830,5160,5160,5160,5160,1363
|
|
20240409,101500,96898750,5190,5190,5190,5190,91
|
|
20240409,101400,96426460,5170,5170,5170,5170,132
|
|
20240409,101300,95744020,5170,5170,5170,5170,0
|
|
20240409,101200,95744020,5170,5170,5170,5170,0
|
|
20240409,101100,95744020,5170,5170,5170,5170,0
|
|
20240409,101000,95744020,5170,5170,5170,5170,0
|
|
20240409,100900,95744020,5170,5170,5170,5170,2105
|
|
20240409,100800,84861170,5190,5190,5190,5190,95
|
|
20240409,100700,84368120,5170,5170,5170,5170,0
|
|
20240409,100600,84368120,5170,5180,5180,5170,1664
|
|
20240409,100500,75750320,5180,5180,5180,5180,0
|
|
20240409,100400,75750320,5180,5180,5180,5180,0
|
|
20240409,100300,75750320,5180,5180,5180,5180,0
|
|
20240409,100200,75750320,5180,5180,5180,5180,29
|
|
20240409,100100,75600100,5180,5180,5180,5180,0
|
|
20240409,100000,75600100,5180,5180,5180,5180,30
|
|
20240409,095900,75444700,5180,5180,5180,5180,0
|
|
20240409,095800,75444700,5180,5180,5180,5180,0
|
|
20240409,095700,75444700,5180,5180,5180,5180,15
|
|
20240409,095600,75367000,5180,5180,5180,5180,2
|
|
20240409,095500,75356640,5180,5180,5180,5180,30
|
|
20240409,095400,75201240,5170,5170,5170,5170,0
|
|
20240409,095300,75201240,5170,5170,5170,5170,100
|
|
20240409,095200,74684240,5170,5170,5170,5170,80
|
|
20240409,095100,74270640,5170,5170,5170,5170,12
|
|
20240409,095000,74208600,5170,5170,5170,5170,0
|
|
20240409,094900,74208600,5170,5170,5170,5170,0
|
|
20240409,094800,74208600,5170,5170,5170,5170,1
|
|
20240409,094700,74203430,5140,5150,5150,5140,2641
|
|
20240409,094600,60628680,5160,5150,5170,5150,262
|
|
20240409,094500,59279350,5150,5160,5160,5150,39
|
|
20240409,094400,59078470,5170,5170,5170,5170,38
|
|
20240409,094300,58882010,5140,5180,5180,5140,1007
|
|
20240409,094200,53699010,5170,5150,5180,5150,193
|
|
20240409,094100,52705010,5150,5160,5160,5150,1641
|
|
20240409,094000,44248610,5160,5160,5160,5160,2000
|
|
20240409,093900,33928610,5170,5180,5180,5170,294
|
|
20240409,093800,32408230,5190,5190,5190,5190,0
|
|
20240409,093700,32408230,5190,5180,5190,5180,2
|
|
20240409,093600,32397860,5190,5190,5190,5190,0
|
|
20240409,093500,32397860,5190,5170,5190,5160,1438
|
|
20240409,093400,24966640,5190,5190,5190,5190,1
|
|
20240409,093300,24961450,5180,5180,5180,5180,291
|
|
20240409,093200,23454070,5190,5180,5190,5180,21
|
|
20240409,093100,23345280,5190,5190,5190,5190,33
|
|
20240409,093000,23174010,5190,5190,5190,5190,478
|
|
20240409,092900,20693190,5190,5170,5190,5170,238
|
|
20240409,092800,19462710,5170,5180,5180,5170,631
|
|
20240409,092700,16197130,5190,5190,5190,5190,262
|
|
20240409,092600,14837350,5200,5200,5200,5200,4
|
|
20240409,092500,14816550,5210,5210,5210,5210,0
|
|
20240409,092400,14816550,5210,5200,5210,5200,1073
|
|
20240409,092300,9236570,5210,5210,5210,5210,30
|
|
20240409,092200,9080270,5210,5210,5210,5210,0
|
|
20240409,092100,9080270,5210,5210,5220,5210,243
|
|
20240409,092000,7814230,5230,5230,5230,5230,1
|
|
20240409,091900,7809000,5250,5240,5250,5240,13
|
|
20240409,091800,7740870,5240,5220,5240,5220,51
|
|
20240409,091700,7474120,5200,5200,5200,5200,0
|
|
20240409,091600,7474120,5200,5220,5230,5200,5
|
|
20240409,091500,7448040,5230,5210,5230,5210,5
|
|
20240409,091400,7421950,5210,5220,5230,5210,28
|
|
20240409,091300,7276030,5210,5210,5230,5210,9
|
|
20240409,091200,7229100,5230,5230,5230,5230,0
|
|
20240409,091100,7229100,5230,5220,5230,5220,32
|
|
20240409,091000,7061850,5230,5230,5230,5230,1
|
|
20240409,090900,7056620,5260,5260,5260,5260,0
|
|
20240409,090800,7056620,5260,5210,5260,5210,200
|
|
20240409,090700,6011680,5210,5210,5210,5210,176
|
|
20240409,090600,5094720,5190,5200,5210,5190,76
|
|
20240409,090500,4699600,5210,5210,5210,5210,4
|
|
20240409,090400,4678760,5180,5210,5210,5180,365
|
|
20240409,090300,2786500,5200,5200,5200,5200,8
|
|
20240409,090200,2744900,5190,5190,5190,5190,2
|
|
20240409,090100,2734520,5190,5190,5190,5190,0
|
|
20240409,090000,2734520,5190,5180,5190,5180,498
|