688 lines
32 KiB
CSV
688 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,202500,382931415,4075,4075,4075,4075,6079
|
|
20240409,202400,382931415,4075,4075,4075,4075,0
|
|
20240409,202300,382931415,4075,4075,4075,4075,0
|
|
20240409,202200,382931415,4075,4075,4075,4075,0
|
|
20240409,202100,382931415,4075,4075,4075,4075,0
|
|
20240409,202000,382931415,4075,4075,4075,4075,0
|
|
20240409,201900,382931415,4075,4075,4075,4075,0
|
|
20240409,201800,382931415,4075,4075,4075,4075,0
|
|
20240409,201700,382931415,4075,4075,4075,4075,0
|
|
20240409,201600,382931415,4075,4075,4075,4075,0
|
|
20240409,201500,382931415,4075,4075,4075,4075,0
|
|
20240409,201400,382931415,4075,4075,4075,4075,0
|
|
20240409,201300,382931415,4075,4075,4075,4075,0
|
|
20240409,201200,382931415,4075,4075,4075,4075,0
|
|
20240409,201100,382931415,4075,4075,4075,4075,0
|
|
20240409,201000,382931415,4075,4075,4075,4075,0
|
|
20240409,200900,382931415,4075,4075,4075,4075,0
|
|
20240409,200800,382931415,4075,4075,4075,4075,0
|
|
20240409,200700,382931415,4075,4075,4075,4075,0
|
|
20240409,200600,382931415,4075,4075,4075,4075,0
|
|
20240409,200500,382931415,4075,4075,4075,4075,0
|
|
20240409,200400,382931415,4075,4075,4075,4075,0
|
|
20240409,200300,382931415,4075,4075,4075,4075,0
|
|
20240409,200200,382931415,4075,4075,4075,4075,0
|
|
20240409,200100,382931415,4075,4075,4075,4075,0
|
|
20240409,200000,382931415,4075,4075,4075,4075,0
|
|
20240409,195900,382931415,4075,4075,4075,4075,0
|
|
20240409,195800,382931415,4075,4075,4075,4075,0
|
|
20240409,195700,382931415,4075,4075,4075,4075,0
|
|
20240409,195600,382931415,4075,4075,4075,4075,0
|
|
20240409,195500,382931415,4075,4075,4075,4075,6079
|
|
20240409,195400,382931415,4075,4075,4075,4075,0
|
|
20240409,195300,382931415,4075,4075,4075,4075,0
|
|
20240409,195200,382931415,4075,4075,4075,4075,0
|
|
20240409,195100,382931415,4075,4075,4075,4075,0
|
|
20240409,195000,382931415,4075,4075,4075,4075,0
|
|
20240409,194900,382931415,4075,4075,4075,4075,0
|
|
20240409,194800,382931415,4075,4075,4075,4075,0
|
|
20240409,194700,382931415,4075,4075,4075,4075,0
|
|
20240409,194600,382931415,4075,4075,4075,4075,0
|
|
20240409,194500,382931415,4075,4075,4075,4075,0
|
|
20240409,194400,382931415,4075,4075,4075,4075,0
|
|
20240409,194300,382931415,4075,4075,4075,4075,0
|
|
20240409,194200,382931415,4075,4075,4075,4075,0
|
|
20240409,194100,382931415,4075,4075,4075,4075,0
|
|
20240409,194000,382931415,4075,4075,4075,4075,0
|
|
20240409,193900,382931415,4075,4075,4075,4075,0
|
|
20240409,193800,382931415,4075,4075,4075,4075,0
|
|
20240409,193700,382931415,4075,4075,4075,4075,0
|
|
20240409,193600,382931415,4075,4075,4075,4075,0
|
|
20240409,193500,382931415,4075,4075,4075,4075,0
|
|
20240409,193400,382931415,4075,4075,4075,4075,0
|
|
20240409,193300,382931415,4075,4075,4075,4075,0
|
|
20240409,193200,382931415,4075,4075,4075,4075,0
|
|
20240409,193100,382931415,4075,4075,4075,4075,0
|
|
20240409,193000,382931415,4075,4075,4075,4075,0
|
|
20240409,192900,382931415,4075,4075,4075,4075,0
|
|
20240409,192800,382931415,4075,4075,4075,4075,0
|
|
20240409,192700,382931415,4075,4075,4075,4075,0
|
|
20240409,192600,382931415,4075,4075,4075,4075,0
|
|
20240409,192500,382931415,4075,4075,4075,4075,6079
|
|
20240409,192400,382931415,4075,4075,4075,4075,0
|
|
20240409,192300,382931415,4075,4075,4075,4075,0
|
|
20240409,192200,382931415,4075,4075,4075,4075,0
|
|
20240409,192100,382931415,4075,4075,4075,4075,0
|
|
20240409,192000,382931415,4075,4075,4075,4075,0
|
|
20240409,191900,382931415,4075,4075,4075,4075,0
|
|
20240409,191800,382931415,4075,4075,4075,4075,0
|
|
20240409,191700,382931415,4075,4075,4075,4075,0
|
|
20240409,191600,382931415,4075,4075,4075,4075,0
|
|
20240409,191500,382931415,4075,4075,4075,4075,0
|
|
20240409,191400,382931415,4075,4075,4075,4075,0
|
|
20240409,191300,382931415,4075,4075,4075,4075,0
|
|
20240409,191200,382931415,4075,4075,4075,4075,0
|
|
20240409,191100,382931415,4075,4075,4075,4075,0
|
|
20240409,191000,382931415,4075,4075,4075,4075,0
|
|
20240409,190900,382931415,4075,4075,4075,4075,0
|
|
20240409,190800,382931415,4075,4075,4075,4075,0
|
|
20240409,190700,382931415,4075,4075,4075,4075,0
|
|
20240409,190600,382931415,4075,4075,4075,4075,0
|
|
20240409,190500,382931415,4075,4075,4075,4075,0
|
|
20240409,190400,382931415,4075,4075,4075,4075,0
|
|
20240409,190300,382931415,4075,4075,4075,4075,0
|
|
20240409,190200,382931415,4075,4075,4075,4075,0
|
|
20240409,190100,382931415,4075,4075,4075,4075,0
|
|
20240409,190000,382931415,4075,4075,4075,4075,0
|
|
20240409,185900,382931415,4075,4075,4075,4075,0
|
|
20240409,185800,382931415,4075,4075,4075,4075,0
|
|
20240409,185700,382931415,4075,4075,4075,4075,0
|
|
20240409,185600,382931415,4075,4075,4075,4075,0
|
|
20240409,185500,382931415,4075,4075,4075,4075,6079
|
|
20240409,185400,382931415,4075,4075,4075,4075,0
|
|
20240409,185300,382931415,4075,4075,4075,4075,0
|
|
20240409,185200,382931415,4075,4075,4075,4075,0
|
|
20240409,185100,382931415,4075,4075,4075,4075,0
|
|
20240409,185000,382931415,4075,4075,4075,4075,0
|
|
20240409,184900,382931415,4075,4075,4075,4075,0
|
|
20240409,184800,382931415,4075,4075,4075,4075,0
|
|
20240409,184700,382931415,4075,4075,4075,4075,0
|
|
20240409,184600,382931415,4075,4075,4075,4075,0
|
|
20240409,184500,382931415,4075,4075,4075,4075,0
|
|
20240409,184400,382931415,4075,4075,4075,4075,0
|
|
20240409,184300,382931415,4075,4075,4075,4075,0
|
|
20240409,184200,382931415,4075,4075,4075,4075,0
|
|
20240409,184100,382931415,4075,4075,4075,4075,0
|
|
20240409,184000,382931415,4075,4075,4075,4075,0
|
|
20240409,183900,382931415,4075,4075,4075,4075,0
|
|
20240409,183800,382931415,4075,4075,4075,4075,0
|
|
20240409,183700,382931415,4075,4075,4075,4075,0
|
|
20240409,183600,382931415,4075,4075,4075,4075,0
|
|
20240409,183500,382931415,4075,4075,4075,4075,0
|
|
20240409,183400,382931415,4075,4075,4075,4075,0
|
|
20240409,183300,382931415,4075,4075,4075,4075,0
|
|
20240409,183200,382931415,4075,4075,4075,4075,0
|
|
20240409,183100,382931415,4075,4075,4075,4075,0
|
|
20240409,183000,382931415,4075,4075,4075,4075,0
|
|
20240409,182900,382931415,4075,4075,4075,4075,0
|
|
20240409,182800,382931415,4075,4075,4075,4075,0
|
|
20240409,182700,382931415,4075,4075,4075,4075,0
|
|
20240409,182600,382931415,4075,4075,4075,4075,0
|
|
20240409,182500,382931415,4075,4075,4075,4075,6079
|
|
20240409,182400,382931415,4075,4075,4075,4075,0
|
|
20240409,182300,382931415,4075,4075,4075,4075,0
|
|
20240409,182200,382931415,4075,4075,4075,4075,0
|
|
20240409,182100,382931415,4075,4075,4075,4075,0
|
|
20240409,182000,382931415,4075,4075,4075,4075,0
|
|
20240409,181900,382931415,4075,4075,4075,4075,0
|
|
20240409,181800,382931415,4075,4075,4075,4075,0
|
|
20240409,181700,382931415,4075,4075,4075,4075,0
|
|
20240409,181600,382931415,4075,4075,4075,4075,0
|
|
20240409,181500,382931415,4075,4075,4075,4075,0
|
|
20240409,181400,382931415,4075,4075,4075,4075,0
|
|
20240409,181300,382931415,4075,4075,4075,4075,0
|
|
20240409,181200,382931415,4075,4075,4075,4075,0
|
|
20240409,181100,382931415,4075,4075,4075,4075,0
|
|
20240409,181000,382931415,4075,4075,4075,4075,0
|
|
20240409,180900,382931415,4075,4075,4075,4075,0
|
|
20240409,180800,382931415,4075,4075,4075,4075,0
|
|
20240409,180700,382931415,4075,4075,4075,4075,0
|
|
20240409,180600,382931415,4075,4075,4075,4075,0
|
|
20240409,180500,382931415,4075,4075,4075,4075,0
|
|
20240409,180400,382931415,4075,4075,4075,4075,0
|
|
20240409,180300,382931415,4075,4075,4075,4075,0
|
|
20240409,180200,382931415,4075,4075,4075,4075,0
|
|
20240409,180100,382931415,4075,4075,4075,4075,0
|
|
20240409,180000,382931415,4075,4075,4075,4075,0
|
|
20240409,175900,382931415,4075,4075,4075,4075,0
|
|
20240409,175800,382931415,4075,4075,4075,4075,0
|
|
20240409,175700,382931415,4075,4075,4075,4075,0
|
|
20240409,175600,382931415,4075,4075,4075,4075,0
|
|
20240409,175500,382931415,4075,4075,4075,4075,6079
|
|
20240409,175400,382931415,4075,4075,4075,4075,0
|
|
20240409,175300,382931415,4075,4075,4075,4075,0
|
|
20240409,175200,382931415,4075,4075,4075,4075,0
|
|
20240409,175100,382931415,4075,4075,4075,4075,0
|
|
20240409,175000,382931415,4075,4075,4075,4075,0
|
|
20240409,174900,382931415,4075,4075,4075,4075,0
|
|
20240409,174800,382931415,4075,4075,4075,4075,0
|
|
20240409,174700,382931415,4075,4075,4075,4075,0
|
|
20240409,174600,382931415,4075,4075,4075,4075,0
|
|
20240409,174500,382931415,4075,4075,4075,4075,0
|
|
20240409,174400,382931415,4075,4075,4075,4075,0
|
|
20240409,174300,382931415,4075,4075,4075,4075,0
|
|
20240409,174200,382931415,4075,4075,4075,4075,0
|
|
20240409,174100,382931415,4075,4075,4075,4075,0
|
|
20240409,174000,382931415,4075,4075,4075,4075,0
|
|
20240409,173900,382931415,4075,4075,4075,4075,0
|
|
20240409,173800,382931415,4075,4075,4075,4075,0
|
|
20240409,173700,382931415,4075,4075,4075,4075,0
|
|
20240409,173600,382931415,4075,4075,4075,4075,0
|
|
20240409,173500,382931415,4075,4075,4075,4075,0
|
|
20240409,173400,382931415,4075,4075,4075,4075,0
|
|
20240409,173300,382931415,4075,4075,4075,4075,0
|
|
20240409,173200,382931415,4075,4075,4075,4075,0
|
|
20240409,173100,382931415,4075,4075,4075,4075,0
|
|
20240409,173000,382931415,4075,4075,4075,4075,0
|
|
20240409,172900,382931415,4075,4075,4075,4075,0
|
|
20240409,172800,382931415,4075,4075,4075,4075,0
|
|
20240409,172700,382931415,4075,4075,4075,4075,0
|
|
20240409,172600,382931415,4075,4075,4075,4075,0
|
|
20240409,172500,382931415,4075,4075,4075,4075,6079
|
|
20240409,172400,382931415,4075,4075,4075,4075,0
|
|
20240409,172300,382931415,4075,4075,4075,4075,0
|
|
20240409,172200,382931415,4075,4075,4075,4075,0
|
|
20240409,172100,382931415,4075,4075,4075,4075,0
|
|
20240409,172000,382931415,4075,4075,4075,4075,0
|
|
20240409,171900,382931415,4075,4075,4075,4075,0
|
|
20240409,171800,382931415,4075,4075,4075,4075,0
|
|
20240409,171700,382931415,4075,4075,4075,4075,0
|
|
20240409,171600,382931415,4075,4075,4075,4075,0
|
|
20240409,171500,382931415,4075,4075,4075,4075,0
|
|
20240409,171400,382931415,4075,4075,4075,4075,0
|
|
20240409,171300,382931415,4075,4075,4075,4075,0
|
|
20240409,171200,382931415,4075,4075,4075,4075,0
|
|
20240409,171100,382931415,4075,4075,4075,4075,0
|
|
20240409,171000,382931415,4075,4075,4075,4075,0
|
|
20240409,170900,382931415,4075,4075,4075,4075,0
|
|
20240409,170800,382931415,4075,4075,4075,4075,0
|
|
20240409,170700,382931415,4075,4075,4075,4075,0
|
|
20240409,170600,382931415,4075,4075,4075,4075,0
|
|
20240409,170500,382931415,4075,4075,4075,4075,0
|
|
20240409,170400,382931415,4075,4075,4075,4075,0
|
|
20240409,170300,382931415,4075,4075,4075,4075,0
|
|
20240409,170200,382931415,4075,4075,4075,4075,0
|
|
20240409,170100,382931415,4075,4075,4075,4075,0
|
|
20240409,170000,382931415,4075,4075,4075,4075,0
|
|
20240409,165900,382931415,4075,4075,4075,4075,0
|
|
20240409,165800,382931415,4075,4075,4075,4075,0
|
|
20240409,165700,382931415,4075,4075,4075,4075,0
|
|
20240409,165600,382931415,4075,4075,4075,4075,0
|
|
20240409,165500,382931415,4075,4075,4075,4075,6079
|
|
20240409,165400,382931415,4075,4075,4075,4075,0
|
|
20240409,165300,382931415,4075,4075,4075,4075,0
|
|
20240409,165200,382931415,4075,4075,4075,4075,0
|
|
20240409,165100,382931415,4075,4075,4075,4075,0
|
|
20240409,165000,382931415,4075,4075,4075,4075,0
|
|
20240409,164900,382931415,4075,4075,4075,4075,0
|
|
20240409,164800,382931415,4075,4075,4075,4075,0
|
|
20240409,164700,382931415,4075,4075,4075,4075,0
|
|
20240409,164600,382931415,4075,4075,4075,4075,0
|
|
20240409,164500,382931415,4075,4075,4075,4075,0
|
|
20240409,164400,382931415,4075,4075,4075,4075,0
|
|
20240409,164300,382931415,4075,4075,4075,4075,0
|
|
20240409,164200,382931415,4075,4075,4075,4075,0
|
|
20240409,164100,382931415,4075,4075,4075,4075,0
|
|
20240409,164000,382931415,4075,4075,4075,4075,0
|
|
20240409,163900,382931415,4075,4075,4075,4075,0
|
|
20240409,163800,382931415,4075,4075,4075,4075,0
|
|
20240409,163700,382931415,4075,4075,4075,4075,0
|
|
20240409,163600,382931415,4075,4075,4075,4075,0
|
|
20240409,163500,382931415,4075,4075,4075,4075,0
|
|
20240409,163400,382931415,4075,4075,4075,4075,0
|
|
20240409,163300,382931415,4075,4075,4075,4075,0
|
|
20240409,163200,382931415,4075,4075,4075,4075,0
|
|
20240409,163100,382931415,4075,4075,4075,4075,0
|
|
20240409,163000,382931415,4075,4075,4075,4075,0
|
|
20240409,162900,382931415,4075,4075,4075,4075,0
|
|
20240409,162800,382931415,4075,4075,4075,4075,0
|
|
20240409,162700,382931415,4075,4075,4075,4075,0
|
|
20240409,162600,382931415,4075,4075,4075,4075,0
|
|
20240409,162500,382931415,4075,4075,4075,4075,6079
|
|
20240409,162400,382931415,4075,4075,4075,4075,0
|
|
20240409,162300,382931415,4075,4075,4075,4075,0
|
|
20240409,162200,382931415,4075,4075,4075,4075,0
|
|
20240409,162100,382931415,4075,4075,4075,4075,0
|
|
20240409,162000,382931415,4075,4075,4075,4075,0
|
|
20240409,161900,382931415,4075,4075,4075,4075,0
|
|
20240409,161800,382931415,4075,4075,4075,4075,0
|
|
20240409,161700,382931415,4075,4075,4075,4075,0
|
|
20240409,161600,382931415,4075,4075,4075,4075,0
|
|
20240409,161500,382931415,4075,4075,4075,4075,0
|
|
20240409,161400,382931415,4075,4075,4075,4075,0
|
|
20240409,161300,382931415,4075,4075,4075,4075,0
|
|
20240409,161200,382931415,4075,4075,4075,4075,0
|
|
20240409,161100,382931415,4075,4075,4075,4075,0
|
|
20240409,161000,382931415,4075,4075,4075,4075,0
|
|
20240409,160900,382931415,4075,4075,4075,4075,0
|
|
20240409,160800,382931415,4075,4075,4075,4075,0
|
|
20240409,160700,382931415,4075,4075,4075,4075,0
|
|
20240409,160600,382931415,4075,4075,4075,4075,0
|
|
20240409,160500,382931415,4075,4075,4075,4075,0
|
|
20240409,160400,382931415,4075,4075,4075,4075,0
|
|
20240409,160300,382931415,4075,4075,4075,4075,0
|
|
20240409,160200,382931415,4075,4075,4075,4075,0
|
|
20240409,160100,382931415,4075,4075,4075,4075,0
|
|
20240409,160000,382931415,4075,4075,4075,4075,0
|
|
20240409,155900,382931415,4075,4075,4075,4075,0
|
|
20240409,155800,382931415,4075,4075,4075,4075,0
|
|
20240409,155700,382931415,4075,4075,4075,4075,0
|
|
20240409,155600,382931415,4075,4075,4075,4075,0
|
|
20240409,155500,382931415,4075,4075,4075,4075,6079
|
|
20240409,155400,382931415,4075,4075,4075,4075,0
|
|
20240409,155300,382931415,4075,4075,4075,4075,0
|
|
20240409,155200,382931415,4075,4075,4075,4075,0
|
|
20240409,155100,382931415,4075,4075,4075,4075,0
|
|
20240409,155000,382931415,4075,4075,4075,4075,0
|
|
20240409,154900,382931415,4075,4075,4075,4075,0
|
|
20240409,154800,382931415,4075,4075,4075,4075,0
|
|
20240409,154700,382931415,4075,4075,4075,4075,0
|
|
20240409,154600,382931415,4075,4075,4075,4075,0
|
|
20240409,154500,382931415,4075,4075,4075,4075,0
|
|
20240409,154400,382931415,4075,4075,4075,4075,0
|
|
20240409,154300,382931415,4075,4075,4075,4075,0
|
|
20240409,154200,382931415,4075,4075,4075,4075,0
|
|
20240409,154100,382931415,4075,4075,4075,4075,0
|
|
20240409,154000,382931415,4075,4075,4075,4075,0
|
|
20240409,153900,382931415,4075,4075,4075,4075,0
|
|
20240409,153800,382931415,4075,4075,4075,4075,0
|
|
20240409,153700,382931415,4075,4075,4075,4075,0
|
|
20240409,153600,382931415,4075,4075,4075,4075,0
|
|
20240409,153500,382931415,4075,4075,4075,4075,0
|
|
20240409,153400,382931415,4075,4075,4075,4075,0
|
|
20240409,153300,382931415,4075,4075,4075,4075,0
|
|
20240409,153200,382931415,4075,4075,4075,4075,0
|
|
20240409,153100,382931415,4075,4075,4075,4075,0
|
|
20240409,153000,382931415,4075,4075,4075,4075,6079
|
|
20240409,152900,358159490,4080,4080,4080,4080,0
|
|
20240409,152800,358159490,4080,4080,4080,4080,0
|
|
20240409,152700,358159490,4080,4080,4080,4080,0
|
|
20240409,152600,358159490,4080,4080,4080,4080,0
|
|
20240409,152500,358159490,4080,4080,4080,4080,0
|
|
20240409,152400,358159490,4080,4080,4080,4080,0
|
|
20240409,152300,358159490,4080,4080,4080,4080,0
|
|
20240409,152200,358159490,4080,4080,4080,4080,0
|
|
20240409,152100,358159490,4080,4080,4080,4080,0
|
|
20240409,152000,358159490,4080,4080,4080,4080,0
|
|
20240409,151900,358159490,4080,4070,4080,4070,1832
|
|
20240409,151800,350703240,4080,4080,4080,4080,0
|
|
20240409,151700,350703240,4080,4080,4080,4080,0
|
|
20240409,151600,350703240,4080,4075,4080,4065,1978
|
|
20240409,151500,342639255,4065,4060,4075,4060,7206
|
|
20240409,151400,313325370,4055,4055,4055,4055,100
|
|
20240409,151300,312919870,4065,4065,4065,4065,0
|
|
20240409,151200,312919870,4065,4065,4065,4065,0
|
|
20240409,151100,312919870,4065,4065,4065,4065,1
|
|
20240409,151000,312915805,4050,4050,4050,4050,0
|
|
20240409,150900,312915805,4050,4060,4060,4050,894
|
|
20240409,150800,309288525,4060,4060,4060,4060,1700
|
|
20240409,150700,302386525,4060,4060,4060,4060,0
|
|
20240409,150600,302386525,4060,4060,4060,4060,490
|
|
20240409,150500,300397125,4060,4060,4060,4060,0
|
|
20240409,150400,300397125,4060,4060,4060,4060,2
|
|
20240409,150300,300389005,4065,4065,4065,4065,0
|
|
20240409,150200,300389005,4065,4045,4065,4045,150
|
|
20240409,150100,299780255,4070,4070,4070,4070,0
|
|
20240409,150000,299780255,4070,4070,4070,4070,0
|
|
20240409,145900,299780255,4070,4070,4070,4070,1
|
|
20240409,145800,299776185,4040,4040,4070,4040,2011
|
|
20240409,145700,291600245,4065,4065,4065,4065,0
|
|
20240409,145600,291600245,4065,4065,4065,4065,0
|
|
20240409,145500,291600245,4065,4065,4065,4065,0
|
|
20240409,145400,291600245,4065,4065,4065,4065,0
|
|
20240409,145300,291600245,4065,4040,4065,4040,2
|
|
20240409,145200,291592140,4065,4065,4065,4065,0
|
|
20240409,145100,291592140,4065,4040,4065,4040,714
|
|
20240409,145000,288707555,4070,4070,4070,4070,0
|
|
20240409,144900,288707555,4070,4040,4070,4040,2
|
|
20240409,144800,288699445,4070,4070,4070,4070,0
|
|
20240409,144700,288699445,4070,4040,4070,4040,1001
|
|
20240409,144600,284654375,4040,4055,4070,4040,1246
|
|
20240409,144500,279611565,4055,4055,4055,4055,0
|
|
20240409,144400,279611565,4055,4055,4055,4055,2
|
|
20240409,144300,279603455,4040,4040,4040,4040,16
|
|
20240409,144200,279538815,4055,4055,4055,4055,540
|
|
20240409,144100,277349115,4055,4055,4055,4055,0
|
|
20240409,144000,277349115,4055,4055,4055,4055,1
|
|
20240409,143900,277345060,4040,4040,4040,4040,0
|
|
20240409,143800,277345060,4040,4040,4040,4040,0
|
|
20240409,143700,277345060,4040,4040,4040,4040,0
|
|
20240409,143600,277345060,4040,4040,4040,4040,51
|
|
20240409,143500,277139020,4040,4035,4040,4035,1052
|
|
20240409,143400,272891640,4035,4035,4035,4035,15
|
|
20240409,143300,272831115,4035,4035,4035,4035,0
|
|
20240409,143200,272831115,4035,4035,4035,4035,64
|
|
20240409,143100,272572875,4055,4055,4055,4055,0
|
|
20240409,143000,272572875,4055,4055,4055,4055,0
|
|
20240409,142900,272572875,4055,4055,4055,4055,0
|
|
20240409,142800,272572875,4055,4055,4055,4055,0
|
|
20240409,142700,272572875,4055,4055,4055,4055,0
|
|
20240409,142600,272572875,4055,4055,4055,4055,0
|
|
20240409,142500,272572875,4055,4035,4055,4030,1484
|
|
20240409,142400,266589430,4035,4055,4055,4035,401
|
|
20240409,142300,264971375,4035,4035,4035,4035,70
|
|
20240409,142200,264688925,4055,4055,4055,4055,21
|
|
20240409,142100,264603770,4030,4030,4030,4030,0
|
|
20240409,142000,264603770,4030,4030,4030,4030,0
|
|
20240409,141900,264603770,4030,4030,4030,4030,0
|
|
20240409,141800,264603770,4030,4035,4035,4030,113
|
|
20240409,141700,264147925,4030,4030,4030,4030,0
|
|
20240409,141600,264147925,4030,4030,4030,4030,6
|
|
20240409,141500,264123745,4030,4030,4030,4030,0
|
|
20240409,141400,264123745,4030,4030,4030,4030,0
|
|
20240409,141300,264123745,4030,4030,4030,4030,26
|
|
20240409,141200,264018965,4035,4055,4055,4035,4379
|
|
20240409,141100,246306050,4060,4060,4060,4060,30
|
|
20240409,141000,246184250,4065,4065,4065,4065,93
|
|
20240409,140900,245806205,4065,4065,4065,4065,9
|
|
20240409,140800,245769620,4065,4065,4065,4065,492
|
|
20240409,140700,243769640,4065,4065,4065,4065,94
|
|
20240409,140600,243387530,4065,4065,4065,4065,0
|
|
20240409,140500,243387530,4065,4065,4065,4065,0
|
|
20240409,140400,243387530,4065,4065,4065,4065,1
|
|
20240409,140300,243383465,4065,4065,4065,4065,0
|
|
20240409,140200,243383465,4065,4065,4065,4065,0
|
|
20240409,140100,243383465,4065,4065,4065,4065,0
|
|
20240409,140000,243383465,4065,4065,4065,4065,1
|
|
20240409,135900,243379400,4065,4065,4065,4065,0
|
|
20240409,135800,243379400,4065,4065,4065,4065,1704
|
|
20240409,135700,236452640,4070,4065,4070,4060,2449
|
|
20240409,135600,226508360,4065,4055,4065,4055,1043
|
|
20240409,135500,222275035,4060,4060,4060,4060,0
|
|
20240409,135400,222275035,4060,4060,4060,4060,0
|
|
20240409,135300,222275035,4060,4060,4060,4060,0
|
|
20240409,135200,222275035,4060,4060,4060,4060,0
|
|
20240409,135100,222275035,4060,4060,4060,4060,0
|
|
20240409,135000,222275035,4060,4060,4060,4060,0
|
|
20240409,134900,222275035,4060,4060,4060,4060,0
|
|
20240409,134800,222275035,4060,4060,4060,4060,0
|
|
20240409,134700,222275035,4060,4060,4060,4060,0
|
|
20240409,134600,222275035,4060,4060,4060,4060,25
|
|
20240409,134500,222173535,4065,4065,4065,4065,0
|
|
20240409,134400,222173535,4065,4065,4065,4065,0
|
|
20240409,134300,222173535,4065,4065,4065,4065,0
|
|
20240409,134200,222173535,4065,4065,4065,4065,3
|
|
20240409,134100,222161340,4040,4040,4040,4040,0
|
|
20240409,134000,222161340,4040,4040,4040,4040,25
|
|
20240409,133900,222060340,4065,4065,4065,4065,366
|
|
20240409,133800,220572550,4065,4065,4065,4065,0
|
|
20240409,133700,220572550,4065,4065,4065,4065,0
|
|
20240409,133600,220572550,4065,4050,4065,4035,102
|
|
20240409,133500,220159450,4055,4055,4055,4055,0
|
|
20240409,133400,220159450,4055,4055,4055,4055,0
|
|
20240409,133300,220159450,4055,4055,4055,4055,0
|
|
20240409,133200,220159450,4055,4055,4055,4055,423
|
|
20240409,133100,218444185,4065,4065,4065,4065,0
|
|
20240409,133000,218444185,4065,4065,4065,4065,0
|
|
20240409,132900,218444185,4065,4065,4065,4065,5
|
|
20240409,132800,218423860,4065,4065,4065,4065,0
|
|
20240409,132700,218423860,4065,4060,4065,4060,101
|
|
20240409,132600,218013795,4060,4060,4060,4060,0
|
|
20240409,132500,218013795,4060,4060,4060,4060,123
|
|
20240409,132400,217514415,4060,4060,4060,4060,0
|
|
20240409,132300,217514415,4060,4060,4060,4060,4
|
|
20240409,132200,217498175,4060,4060,4060,4060,80
|
|
20240409,132100,217173375,4060,4060,4060,4060,0
|
|
20240409,132000,217173375,4060,4060,4060,4060,0
|
|
20240409,131900,217173375,4060,4060,4060,4060,0
|
|
20240409,131800,217173375,4060,4060,4060,4060,21
|
|
20240409,131700,217088115,4065,4065,4065,4065,178
|
|
20240409,131600,216364545,4060,4060,4060,4060,0
|
|
20240409,131500,216364545,4060,4060,4060,4060,4
|
|
20240409,131400,216348305,4065,4065,4065,4065,0
|
|
20240409,131300,216348305,4065,4065,4065,4065,10
|
|
20240409,131200,216307655,4065,4065,4065,4065,0
|
|
20240409,131100,216307655,4065,4065,4065,4065,0
|
|
20240409,131000,216307655,4065,4065,4065,4065,0
|
|
20240409,130900,216307655,4065,4065,4065,4065,0
|
|
20240409,130800,216307655,4065,4065,4065,4065,1
|
|
20240409,130700,216303590,4065,4065,4065,4065,0
|
|
20240409,130600,216303590,4065,4060,4065,4060,2
|
|
20240409,130500,216295465,4035,4035,4035,4035,0
|
|
20240409,130400,216295465,4035,4035,4035,4035,1
|
|
20240409,130300,216291430,4065,4065,4065,4065,0
|
|
20240409,130200,216291430,4065,4060,4065,4060,7
|
|
20240409,130100,216262980,4035,4035,4035,4035,1
|
|
20240409,130000,216258945,4065,4035,4065,4035,3
|
|
20240409,125900,216246785,4065,4065,4065,4065,6
|
|
20240409,125800,216222395,4065,4065,4065,4065,0
|
|
20240409,125700,216222395,4065,4060,4065,4060,500
|
|
20240409,125600,214192390,4030,4030,4030,4030,1
|
|
20240409,125500,214188360,4060,4050,4060,4045,502
|
|
20240409,125400,212155255,4050,4050,4050,4050,0
|
|
20240409,125300,212155255,4050,4030,4050,4030,6
|
|
20240409,125200,212131055,4030,4030,4030,4030,1
|
|
20240409,125100,212127025,4050,4040,4050,4040,839
|
|
20240409,125000,208733485,4040,4040,4040,4040,0
|
|
20240409,124900,208733485,4040,4040,4040,4040,0
|
|
20240409,124800,208733485,4040,4040,4040,4040,0
|
|
20240409,124700,208733485,4040,4040,4040,4040,0
|
|
20240409,124600,208733485,4040,4030,4040,4030,401
|
|
20240409,124500,207113455,4040,4040,4040,4040,0
|
|
20240409,124400,207113455,4040,4040,4040,4040,24
|
|
20240409,124300,207016495,4040,4040,4040,4040,5
|
|
20240409,124200,206996295,4040,4040,4040,4040,0
|
|
20240409,124100,206996295,4040,4040,4040,4040,0
|
|
20240409,124000,206996295,4040,4040,4040,4040,0
|
|
20240409,123900,206996295,4040,4040,4040,4040,254
|
|
20240409,123800,205970135,4030,4030,4030,4030,24
|
|
20240409,123700,205873415,4040,4040,4040,4040,0
|
|
20240409,123600,205873415,4040,4040,4040,4040,0
|
|
20240409,123500,205873415,4040,4040,4040,4040,1
|
|
20240409,123400,205869375,4025,4025,4025,4025,0
|
|
20240409,123300,205869375,4025,4025,4025,4025,36
|
|
20240409,123200,205724475,4030,4030,4030,4030,24
|
|
20240409,123100,205627755,4030,4030,4030,4030,0
|
|
20240409,123000,205627755,4030,4030,4030,4030,71
|
|
20240409,122900,205341625,4030,4030,4030,4030,1
|
|
20240409,122800,205337595,4035,4035,4035,4035,101
|
|
20240409,122700,204930060,4030,4030,4030,4030,0
|
|
20240409,122600,204930060,4030,4030,4030,4030,0
|
|
20240409,122500,204930060,4030,4030,4030,4030,1
|
|
20240409,122400,204926030,4035,4035,4035,4035,300
|
|
20240409,122300,203715530,4030,4030,4030,4030,0
|
|
20240409,122200,203715530,4030,4025,4030,4025,521
|
|
20240409,122100,201615915,4035,4035,4035,4035,1
|
|
20240409,122000,201611880,4025,4030,4030,4025,1002
|
|
20240409,121900,197578815,4030,4025,4030,4025,29
|
|
20240409,121800,197461990,4030,4030,4030,4030,3
|
|
20240409,121700,197449900,4030,4025,4030,4025,214
|
|
20240409,121600,196587980,4035,4035,4035,4035,10
|
|
20240409,121500,196547630,4030,4030,4030,4030,698
|
|
20240409,121400,193734690,4035,4035,4035,4035,1
|
|
20240409,121300,193730655,4030,4030,4030,4030,30
|
|
20240409,121200,193609755,4035,4035,4035,4035,0
|
|
20240409,121100,193609755,4035,4035,4035,4035,1
|
|
20240409,121000,193605720,4035,4035,4035,4035,0
|
|
20240409,120900,193605720,4035,4035,4035,4035,175
|
|
20240409,120800,192899595,4030,4030,4030,4030,133
|
|
20240409,120700,192363605,4035,4035,4035,4035,274
|
|
20240409,120600,191258015,4030,4035,4035,4030,543
|
|
20240409,120500,189067225,4035,4035,4035,4035,0
|
|
20240409,120400,189067225,4035,4035,4035,4035,0
|
|
20240409,120300,189067225,4035,4035,4035,4035,0
|
|
20240409,120200,189067225,4035,4035,4040,4035,901
|
|
20240409,120100,185431685,4040,4040,4040,4040,200
|
|
20240409,120000,184623685,4040,4040,4040,4040,0
|
|
20240409,115900,184623685,4040,4040,4040,4040,27
|
|
20240409,115800,184514605,4040,4035,4040,4035,2
|
|
20240409,115700,184506530,4045,4045,4045,4045,0
|
|
20240409,115600,184506530,4045,4045,4045,4045,0
|
|
20240409,115500,184506530,4045,4045,4045,4045,0
|
|
20240409,115400,184506530,4045,4045,4045,4045,0
|
|
20240409,115300,184506530,4045,4045,4045,4045,1
|
|
20240409,115200,184502485,4025,4025,4025,4025,0
|
|
20240409,115100,184502485,4025,4025,4025,4025,52
|
|
20240409,115000,184293185,4045,4045,4045,4045,1
|
|
20240409,114900,184289140,4030,4030,4045,4030,1012
|
|
20240409,114800,180210765,4030,4035,4045,4030,415
|
|
20240409,114700,178536280,4035,4035,4035,4035,0
|
|
20240409,114600,178536280,4035,4045,4045,4035,2
|
|
20240409,114500,178528200,4030,4030,4030,4030,0
|
|
20240409,114400,178528200,4030,4030,4030,4030,0
|
|
20240409,114300,178528200,4030,4030,4030,4030,0
|
|
20240409,114200,178528200,4030,4030,4030,4030,0
|
|
20240409,114100,178528200,4030,4030,4030,4030,1
|
|
20240409,114000,178524170,4045,4045,4045,4045,1
|
|
20240409,113900,178520125,4030,4030,4030,4030,126
|
|
20240409,113800,178012345,4030,4030,4030,4030,225
|
|
20240409,113700,177105595,4030,4030,4030,4030,200
|
|
20240409,113600,176299595,4035,4045,4045,4035,2002
|
|
20240409,113500,168215605,4045,4045,4045,4045,0
|
|
20240409,113400,168215605,4045,4045,4045,4045,0
|
|
20240409,113300,168215605,4045,4045,4045,4045,100
|
|
20240409,113200,167811105,4045,4045,4045,4045,0
|
|
20240409,113100,167811105,4045,4045,4045,4045,1
|
|
20240409,113000,167807060,4060,4060,4060,4060,1
|
|
20240409,112900,167803000,4040,4040,4040,4040,0
|
|
20240409,112800,167803000,4040,4040,4040,4040,0
|
|
20240409,112700,167803000,4040,4040,4040,4040,0
|
|
20240409,112600,167803000,4040,4045,4045,4040,25
|
|
20240409,112500,167701990,4050,4060,4060,4050,4
|
|
20240409,112400,167685760,4060,4060,4060,4060,0
|
|
20240409,112300,167685760,4060,4060,4060,4060,0
|
|
20240409,112200,167685760,4060,4060,4060,4060,1
|
|
20240409,112100,167681700,4060,4060,4060,4060,0
|
|
20240409,112000,167681700,4060,4060,4060,4060,0
|
|
20240409,111900,167681700,4060,4060,4060,4060,0
|
|
20240409,111800,167681700,4060,4045,4060,4045,602
|
|
20240409,111700,165246580,4045,4045,4045,4045,308
|
|
20240409,111600,164000720,4040,4040,4040,4040,0
|
|
20240409,111500,164000720,4040,4040,4040,4040,0
|
|
20240409,111400,164000720,4040,4050,4050,4040,663
|
|
20240409,111300,161318875,4050,4050,4050,4050,26
|
|
20240409,111200,161213575,4055,4055,4055,4055,0
|
|
20240409,111100,161213575,4055,4055,4055,4055,10
|
|
20240409,111000,161173025,4060,4060,4060,4060,0
|
|
20240409,110900,161173025,4060,4060,4060,4060,0
|
|
20240409,110800,161173025,4060,4060,4060,4060,2
|
|
20240409,110700,161164905,4060,4060,4060,4060,0
|
|
20240409,110600,161164905,4060,4060,4060,4060,0
|
|
20240409,110500,161164905,4060,4060,4060,4060,0
|
|
20240409,110400,161164905,4060,4060,4060,4060,1
|
|
20240409,110300,161160845,4050,4050,4050,4050,0
|
|
20240409,110200,161160845,4050,4065,4065,4050,419
|
|
20240409,110100,159460865,4070,4070,4070,4070,0
|
|
20240409,110000,159460865,4070,4070,4070,4070,0
|
|
20240409,105900,159460865,4070,4070,4070,4070,0
|
|
20240409,105800,159460865,4070,4070,4070,4070,0
|
|
20240409,105700,159460865,4070,4070,4070,4070,30
|
|
20240409,105600,159338765,4070,4070,4070,4070,13
|
|
20240409,105500,159285855,4045,4050,4050,4045,200
|
|
20240409,105400,158476325,4070,4070,4070,4070,0
|
|
20240409,105300,158476325,4070,4070,4070,4070,1
|
|
20240409,105200,158472255,4055,4055,4055,4055,0
|
|
20240409,105100,158472255,4055,4055,4055,4055,3
|
|
20240409,105000,158460090,4070,4070,4070,4070,0
|
|
20240409,104900,158460090,4070,4070,4070,4070,0
|
|
20240409,104800,158460090,4070,4070,4070,4070,0
|
|
20240409,104700,158460090,4070,4070,4070,4070,0
|
|
20240409,104600,158460090,4070,4070,4070,4070,1
|
|
20240409,104500,158456020,4050,4060,4060,4050,2346
|
|
20240409,104400,148945205,4070,4070,4070,4070,0
|
|
20240409,104300,148945205,4070,4070,4070,4070,0
|
|
20240409,104200,148945205,4070,4070,4070,4070,0
|
|
20240409,104100,148945205,4070,4070,4070,4070,0
|
|
20240409,104000,148945205,4070,4070,4070,4070,0
|
|
20240409,103900,148945205,4070,4055,4070,4055,1516
|
|
20240409,103800,142797795,4070,4070,4070,4060,157
|
|
20240409,103700,142160315,4060,4060,4060,4060,0
|
|
20240409,103600,142160315,4060,4060,4075,4060,26
|
|
20240409,103500,142054740,4075,4060,4075,4060,101
|
|
20240409,103400,141644665,4060,4060,4060,4060,0
|
|
20240409,103300,141644665,4060,4060,4060,4060,175
|
|
20240409,103200,140934165,4060,4075,4075,4060,26
|
|
20240409,103100,140828590,4070,4070,4070,4070,0
|
|
20240409,103000,140828590,4070,4070,4070,4070,101
|
|
20240409,102900,140417520,4060,4060,4060,4060,0
|
|
20240409,102800,140417520,4060,4060,4060,4060,10
|
|
20240409,102700,140376920,4055,4060,4060,4055,5573
|
|
20240409,102600,117777595,4065,4065,4065,4065,0
|
|
20240409,102500,117777595,4065,4065,4065,4065,640
|
|
20240409,102400,115175995,4070,4070,4070,4070,710
|
|
20240409,102300,112286295,4070,4070,4070,4070,500
|
|
20240409,102200,110251295,4070,4070,4070,4070,20
|
|
20240409,102100,110169895,4070,4070,4070,4070,395
|
|
20240409,102000,108562245,4070,4070,4070,4070,40
|
|
20240409,101900,108399445,4070,4075,4080,4070,1044
|
|
20240409,101800,104145500,4075,4075,4075,4075,559
|
|
20240409,101700,101867575,4075,4080,4080,4075,1005
|
|
20240409,101600,97772175,4075,4075,4075,4075,120
|
|
20240409,101500,97283175,4075,4080,4080,4075,20
|
|
20240409,101400,97201650,4090,4090,4090,4090,0
|
|
20240409,101300,97201650,4090,4090,4090,4090,0
|
|
20240409,101200,97201650,4090,4085,4090,4080,3761
|
|
20240409,101100,81840005,4090,4090,4090,4090,24
|
|
20240409,101000,81741845,4090,4090,4090,4090,16
|
|
20240409,100900,81676405,4095,4090,4095,4090,202
|
|
20240409,100800,80850220,4095,4095,4095,4095,10
|
|
20240409,100700,80809270,4095,4095,4095,4095,20
|
|
20240409,100600,80727370,4100,4100,4100,4100,0
|
|
20240409,100500,80727370,4100,4100,4100,4100,1
|
|
20240409,100400,80723270,4090,4090,4090,4090,100
|
|
20240409,100300,80314270,4110,4110,4110,4110,13
|
|
20240409,100200,80260840,4110,4110,4110,4110,1
|
|
20240409,100100,80256730,4085,4085,4085,4085,2
|
|
20240409,100000,80248560,4105,4105,4105,4085,3
|
|
20240409,095900,80236265,4110,4110,4110,4085,3
|
|
20240409,095800,80223960,4085,4100,4100,4085,1325
|
|
20240409,095700,74805940,4110,4110,4110,4110,6
|
|
20240409,095600,74781280,4110,4110,4110,4110,2
|
|
20240409,095500,74773060,4110,4110,4110,4110,0
|
|
20240409,095400,74773060,4110,4110,4110,4110,2
|
|
20240409,095300,74764840,4110,4100,4110,4100,403
|
|
20240409,095200,73112510,4110,4110,4110,4110,455
|
|
20240409,095100,71242460,4115,4115,4115,4115,1
|
|
20240409,095000,71238345,4110,4110,4110,4110,0
|
|
20240409,094900,71238345,4110,4110,4110,4110,0
|
|
20240409,094800,71238345,4110,4115,4115,4110,305
|
|
20240409,094700,69983295,4115,4115,4115,4100,212
|
|
20240409,094600,69111625,4115,4115,4115,4115,1
|
|
20240409,094500,69107510,4105,4105,4105,4105,0
|
|
20240409,094400,69107510,4105,4105,4105,4105,0
|
|
20240409,094300,69107510,4105,4105,4105,4105,4
|
|
20240409,094200,69091090,4120,4115,4120,4115,127
|
|
20240409,094100,68567905,4120,4120,4120,4120,0
|
|
20240409,094000,68567905,4120,4120,4120,4120,0
|
|
20240409,093900,68567905,4120,4100,4120,4100,784
|
|
20240409,093800,65345835,4120,4120,4120,4120,0
|
|
20240409,093700,65345835,4120,4120,4120,4120,0
|
|
20240409,093600,65345835,4120,4110,4120,4110,615
|
|
20240409,093500,62818085,4100,4110,4110,4090,4024
|
|
20240409,093400,46333295,4110,4110,4110,4110,0
|
|
20240409,093300,46333295,4110,4110,4110,4110,0
|
|
20240409,093200,46333295,4110,4110,4110,4110,0
|
|
20240409,093100,46333295,4110,4110,4110,4110,195
|
|
20240409,093000,45531845,4110,4110,4110,4110,313
|
|
20240409,092900,44245415,4110,4110,4110,4110,500
|
|
20240409,092800,42190415,4110,4095,4110,4095,58
|
|
20240409,092700,41952890,4095,4110,4110,4095,358
|
|
20240409,092600,40485215,4110,4110,4110,4110,42
|
|
20240409,092500,40312595,4115,4110,4115,4110,510
|
|
20240409,092400,38213995,4110,4110,4110,4110,261
|
|
20240409,092300,37141285,4115,4120,4120,4115,624
|
|
20240409,092200,34573520,4115,4115,4115,4115,0
|
|
20240409,092100,34573520,4115,4120,4120,4115,101
|
|
20240409,092000,34157405,4125,4125,4125,4125,0
|
|
20240409,091900,34157405,4125,4125,4125,4115,151
|
|
20240409,091800,33535780,4125,4125,4125,4125,1
|
|
20240409,091700,33531655,4115,4130,4130,4115,4
|
|
20240409,091600,33515180,4125,4125,4125,4125,1194
|
|
20240409,091500,28589930,4125,4125,4130,4125,102
|
|
20240409,091400,28169175,4120,4105,4120,4105,967
|
|
20240409,091300,24194310,4105,4100,4105,4100,462
|
|
20240409,091200,22300105,4095,4095,4095,4090,831
|
|
20240409,091100,18898400,4095,4080,4095,4080,1564
|
|
20240409,091000,12504920,4080,4085,4090,4080,581
|
|
20240409,090900,10129485,4085,4085,4085,4085,5
|
|
20240409,090800,10109060,4085,4085,4085,4085,10
|
|
20240409,090700,10068210,4085,4075,4085,4070,203
|
|
20240409,090600,9241725,4090,4090,4090,4075,3
|
|
20240409,090500,9229470,4070,4070,4090,4070,7
|
|
20240409,090400,9200960,4090,4085,4095,4080,1432
|
|
20240409,090300,3357150,4095,4100,4100,4085,111
|
|
20240409,090200,2902860,4100,4105,4105,4100,51
|
|
20240409,090100,2693755,4080,4105,4105,4080,5
|
|
20240409,090000,2673280,4070,4075,4105,4070,656
|