620 lines
29 KiB
CSV
620 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,191700,297457020,5230,5230,5230,5230,2692
|
|
20240405,191600,297457020,5230,5230,5230,5230,0
|
|
20240405,191500,297457020,5230,5230,5230,5230,0
|
|
20240405,191400,297457020,5230,5230,5230,5230,0
|
|
20240405,191300,297457020,5230,5230,5230,5230,0
|
|
20240405,191200,297457020,5230,5230,5230,5230,0
|
|
20240405,191100,297457020,5230,5230,5230,5230,0
|
|
20240405,191000,297457020,5230,5230,5230,5230,0
|
|
20240405,190900,297457020,5230,5230,5230,5230,0
|
|
20240405,190800,297457020,5230,5230,5230,5230,0
|
|
20240405,190700,297457020,5230,5230,5230,5230,0
|
|
20240405,190600,297457020,5230,5230,5230,5230,0
|
|
20240405,190500,297457020,5230,5230,5230,5230,0
|
|
20240405,190400,297457020,5230,5230,5230,5230,0
|
|
20240405,190300,297457020,5230,5230,5230,5230,0
|
|
20240405,190200,297457020,5230,5230,5230,5230,0
|
|
20240405,190100,297457020,5230,5230,5230,5230,0
|
|
20240405,190000,297457020,5230,5230,5230,5230,0
|
|
20240405,185900,297457020,5230,5230,5230,5230,0
|
|
20240405,185800,297457020,5230,5230,5230,5230,0
|
|
20240405,185700,297457020,5230,5230,5230,5230,0
|
|
20240405,185600,297457020,5230,5230,5230,5230,0
|
|
20240405,185500,297457020,5230,5230,5230,5230,0
|
|
20240405,185400,297457020,5230,5230,5230,5230,0
|
|
20240405,185300,297457020,5230,5230,5230,5230,0
|
|
20240405,185200,297457020,5230,5230,5230,5230,0
|
|
20240405,185100,297457020,5230,5230,5230,5230,0
|
|
20240405,185000,297457020,5230,5230,5230,5230,0
|
|
20240405,184900,297457020,5230,5230,5230,5230,0
|
|
20240405,184800,297457020,5230,5230,5230,5230,0
|
|
20240405,184700,297457020,5230,5230,5230,5230,2692
|
|
20240405,184600,297457020,5230,5230,5230,5230,0
|
|
20240405,184500,297457020,5230,5230,5230,5230,0
|
|
20240405,184400,297457020,5230,5230,5230,5230,0
|
|
20240405,184300,297457020,5230,5230,5230,5230,0
|
|
20240405,184200,297457020,5230,5230,5230,5230,0
|
|
20240405,184100,297457020,5230,5230,5230,5230,0
|
|
20240405,184000,297457020,5230,5230,5230,5230,0
|
|
20240405,183900,297457020,5230,5230,5230,5230,0
|
|
20240405,183800,297457020,5230,5230,5230,5230,0
|
|
20240405,183700,297457020,5230,5230,5230,5230,0
|
|
20240405,183600,297457020,5230,5230,5230,5230,0
|
|
20240405,183500,297457020,5230,5230,5230,5230,0
|
|
20240405,183400,297457020,5230,5230,5230,5230,0
|
|
20240405,183300,297457020,5230,5230,5230,5230,0
|
|
20240405,183200,297457020,5230,5230,5230,5230,0
|
|
20240405,183100,297457020,5230,5230,5230,5230,0
|
|
20240405,183000,297457020,5230,5230,5230,5230,0
|
|
20240405,182900,297457020,5230,5230,5230,5230,0
|
|
20240405,182800,297457020,5230,5230,5230,5230,0
|
|
20240405,182700,297457020,5230,5230,5230,5230,0
|
|
20240405,182600,297457020,5230,5230,5230,5230,0
|
|
20240405,182500,297457020,5230,5230,5230,5230,0
|
|
20240405,182400,297457020,5230,5230,5230,5230,0
|
|
20240405,182300,297457020,5230,5230,5230,5230,0
|
|
20240405,182200,297457020,5230,5230,5230,5230,0
|
|
20240405,182100,297457020,5230,5230,5230,5230,0
|
|
20240405,182000,297457020,5230,5230,5230,5230,0
|
|
20240405,181900,297457020,5230,5230,5230,5230,0
|
|
20240405,181800,297457020,5230,5230,5230,5230,0
|
|
20240405,181700,297457020,5230,5230,5230,5230,2692
|
|
20240405,181600,297457020,5230,5230,5230,5230,0
|
|
20240405,181500,297457020,5230,5230,5230,5230,0
|
|
20240405,181400,297457020,5230,5230,5230,5230,0
|
|
20240405,181300,297457020,5230,5230,5230,5230,0
|
|
20240405,181200,297457020,5230,5230,5230,5230,0
|
|
20240405,181100,297457020,5230,5230,5230,5230,0
|
|
20240405,181000,297457020,5230,5230,5230,5230,0
|
|
20240405,180900,297457020,5230,5230,5230,5230,0
|
|
20240405,180800,297457020,5230,5230,5230,5230,0
|
|
20240405,180700,297457020,5230,5230,5230,5230,0
|
|
20240405,180600,297457020,5230,5230,5230,5230,0
|
|
20240405,180500,297457020,5230,5230,5230,5230,0
|
|
20240405,180400,297457020,5230,5230,5230,5230,0
|
|
20240405,180300,297457020,5230,5230,5230,5230,0
|
|
20240405,180200,297457020,5230,5230,5230,5230,0
|
|
20240405,180100,297457020,5230,5230,5230,5230,0
|
|
20240405,180000,297457020,5230,5230,5230,5230,0
|
|
20240405,175900,297457020,5230,5230,5230,5230,0
|
|
20240405,175800,297457020,5230,5230,5230,5230,0
|
|
20240405,175700,297457020,5230,5230,5230,5230,0
|
|
20240405,175600,297457020,5230,5230,5230,5230,0
|
|
20240405,175500,297457020,5230,5230,5230,5230,0
|
|
20240405,175400,297457020,5230,5230,5230,5230,0
|
|
20240405,175300,297457020,5230,5230,5230,5230,0
|
|
20240405,175200,297457020,5230,5230,5230,5230,0
|
|
20240405,175100,297457020,5230,5230,5230,5230,0
|
|
20240405,175000,297457020,5230,5230,5230,5230,0
|
|
20240405,174900,297457020,5230,5230,5230,5230,0
|
|
20240405,174800,297457020,5230,5230,5230,5230,0
|
|
20240405,174700,297457020,5230,5230,5230,5230,2692
|
|
20240405,174600,297457020,5230,5230,5230,5230,0
|
|
20240405,174500,297457020,5230,5230,5230,5230,0
|
|
20240405,174400,297457020,5230,5230,5230,5230,0
|
|
20240405,174300,297457020,5230,5230,5230,5230,0
|
|
20240405,174200,297457020,5230,5230,5230,5230,0
|
|
20240405,174100,297457020,5230,5230,5230,5230,0
|
|
20240405,174000,297457020,5230,5230,5230,5230,0
|
|
20240405,173900,297457020,5230,5230,5230,5230,0
|
|
20240405,173800,297457020,5230,5230,5230,5230,0
|
|
20240405,173700,297457020,5230,5230,5230,5230,0
|
|
20240405,173600,297457020,5230,5230,5230,5230,0
|
|
20240405,173500,297457020,5230,5230,5230,5230,0
|
|
20240405,173400,297457020,5230,5230,5230,5230,0
|
|
20240405,173300,297457020,5230,5230,5230,5230,0
|
|
20240405,173200,297457020,5230,5230,5230,5230,0
|
|
20240405,173100,297457020,5230,5230,5230,5230,0
|
|
20240405,173000,297457020,5230,5230,5230,5230,0
|
|
20240405,172900,297457020,5230,5230,5230,5230,0
|
|
20240405,172800,297457020,5230,5230,5230,5230,0
|
|
20240405,172700,297457020,5230,5230,5230,5230,0
|
|
20240405,172600,297457020,5230,5230,5230,5230,0
|
|
20240405,172500,297457020,5230,5230,5230,5230,0
|
|
20240405,172400,297457020,5230,5230,5230,5230,0
|
|
20240405,172300,297457020,5230,5230,5230,5230,0
|
|
20240405,172200,297457020,5230,5230,5230,5230,0
|
|
20240405,172100,297457020,5230,5230,5230,5230,0
|
|
20240405,172000,297457020,5230,5230,5230,5230,0
|
|
20240405,171900,297457020,5230,5230,5230,5230,0
|
|
20240405,171800,297457020,5230,5230,5230,5230,0
|
|
20240405,171700,297457020,5230,5230,5230,5230,2692
|
|
20240405,171600,297457020,5230,5230,5230,5230,0
|
|
20240405,171500,297457020,5230,5230,5230,5230,0
|
|
20240405,171400,297457020,5230,5230,5230,5230,0
|
|
20240405,171300,297457020,5230,5230,5230,5230,0
|
|
20240405,171200,297457020,5230,5230,5230,5230,0
|
|
20240405,171100,297457020,5230,5230,5230,5230,0
|
|
20240405,171000,297457020,5230,5230,5230,5230,0
|
|
20240405,170900,297457020,5230,5230,5230,5230,0
|
|
20240405,170800,297457020,5230,5230,5230,5230,0
|
|
20240405,170700,297457020,5230,5230,5230,5230,0
|
|
20240405,170600,297457020,5230,5230,5230,5230,0
|
|
20240405,170500,297457020,5230,5230,5230,5230,0
|
|
20240405,170400,297457020,5230,5230,5230,5230,0
|
|
20240405,170300,297457020,5230,5230,5230,5230,0
|
|
20240405,170200,297457020,5230,5230,5230,5230,0
|
|
20240405,170100,297457020,5230,5230,5230,5230,0
|
|
20240405,170000,297457020,5230,5230,5230,5230,0
|
|
20240405,165900,297457020,5230,5230,5230,5230,0
|
|
20240405,165800,297457020,5230,5230,5230,5230,0
|
|
20240405,165700,297457020,5230,5230,5230,5230,0
|
|
20240405,165600,297457020,5230,5230,5230,5230,0
|
|
20240405,165500,297457020,5230,5230,5230,5230,0
|
|
20240405,165400,297457020,5230,5230,5230,5230,0
|
|
20240405,165300,297457020,5230,5230,5230,5230,0
|
|
20240405,165200,297457020,5230,5230,5230,5230,0
|
|
20240405,165100,297457020,5230,5230,5230,5230,0
|
|
20240405,165000,297457020,5230,5230,5230,5230,0
|
|
20240405,164900,297457020,5230,5230,5230,5230,0
|
|
20240405,164800,297457020,5230,5230,5230,5230,0
|
|
20240405,164700,297457020,5230,5230,5230,5230,2692
|
|
20240405,164600,297457020,5230,5230,5230,5230,0
|
|
20240405,164500,297457020,5230,5230,5230,5230,0
|
|
20240405,164400,297457020,5230,5230,5230,5230,0
|
|
20240405,164300,297457020,5230,5230,5230,5230,0
|
|
20240405,164200,297457020,5230,5230,5230,5230,0
|
|
20240405,164100,297457020,5230,5230,5230,5230,0
|
|
20240405,164000,297457020,5230,5230,5230,5230,0
|
|
20240405,163900,297457020,5230,5230,5230,5230,0
|
|
20240405,163800,297457020,5230,5230,5230,5230,0
|
|
20240405,163700,297457020,5230,5230,5230,5230,0
|
|
20240405,163600,297457020,5230,5230,5230,5230,0
|
|
20240405,163500,297457020,5230,5230,5230,5230,0
|
|
20240405,163400,297457020,5230,5230,5230,5230,0
|
|
20240405,163300,297457020,5230,5230,5230,5230,0
|
|
20240405,163200,297457020,5230,5230,5230,5230,0
|
|
20240405,163100,297457020,5230,5230,5230,5230,0
|
|
20240405,163000,297457020,5230,5230,5230,5230,0
|
|
20240405,162900,297457020,5230,5230,5230,5230,0
|
|
20240405,162800,297457020,5230,5230,5230,5230,0
|
|
20240405,162700,297457020,5230,5230,5230,5230,0
|
|
20240405,162600,297457020,5230,5230,5230,5230,0
|
|
20240405,162500,297457020,5230,5230,5230,5230,0
|
|
20240405,162400,297457020,5230,5230,5230,5230,0
|
|
20240405,162300,297457020,5230,5230,5230,5230,0
|
|
20240405,162200,297457020,5230,5230,5230,5230,0
|
|
20240405,162100,297457020,5230,5230,5230,5230,0
|
|
20240405,162000,297457020,5230,5230,5230,5230,0
|
|
20240405,161900,297457020,5230,5230,5230,5230,0
|
|
20240405,161800,297457020,5230,5230,5230,5230,0
|
|
20240405,161700,297457020,5230,5230,5230,5230,2692
|
|
20240405,161600,297457020,5230,5230,5230,5230,0
|
|
20240405,161500,297457020,5230,5230,5230,5230,0
|
|
20240405,161400,297457020,5230,5230,5230,5230,0
|
|
20240405,161300,297457020,5230,5230,5230,5230,0
|
|
20240405,161200,297457020,5230,5230,5230,5230,0
|
|
20240405,161100,297457020,5230,5230,5230,5230,0
|
|
20240405,161000,297457020,5230,5230,5230,5230,0
|
|
20240405,160900,297457020,5230,5230,5230,5230,0
|
|
20240405,160800,297457020,5230,5230,5230,5230,0
|
|
20240405,160700,297457020,5230,5230,5230,5230,0
|
|
20240405,160600,297457020,5230,5230,5230,5230,0
|
|
20240405,160500,297457020,5230,5230,5230,5230,0
|
|
20240405,160400,297457020,5230,5230,5230,5230,0
|
|
20240405,160300,297457020,5230,5230,5230,5230,0
|
|
20240405,160200,297457020,5230,5230,5230,5230,0
|
|
20240405,160100,297457020,5230,5230,5230,5230,0
|
|
20240405,160000,297457020,5230,5230,5230,5230,0
|
|
20240405,155900,297457020,5230,5230,5230,5230,0
|
|
20240405,155800,297457020,5230,5230,5230,5230,0
|
|
20240405,155700,297457020,5230,5230,5230,5230,0
|
|
20240405,155600,297457020,5230,5230,5230,5230,0
|
|
20240405,155500,297457020,5230,5230,5230,5230,0
|
|
20240405,155400,297457020,5230,5230,5230,5230,0
|
|
20240405,155300,297457020,5230,5230,5230,5230,0
|
|
20240405,155200,297457020,5230,5230,5230,5230,0
|
|
20240405,155100,297457020,5230,5230,5230,5230,0
|
|
20240405,155000,297457020,5230,5230,5230,5230,0
|
|
20240405,154900,297457020,5230,5230,5230,5230,0
|
|
20240405,154800,297457020,5230,5230,5230,5230,0
|
|
20240405,154700,297457020,5230,5230,5230,5230,2692
|
|
20240405,154600,297457020,5230,5230,5230,5230,0
|
|
20240405,154500,297457020,5230,5230,5230,5230,0
|
|
20240405,154400,297457020,5230,5230,5230,5230,0
|
|
20240405,154300,297457020,5230,5230,5230,5230,0
|
|
20240405,154200,297457020,5230,5230,5230,5230,0
|
|
20240405,154100,297457020,5230,5230,5230,5230,0
|
|
20240405,154000,297457020,5230,5230,5230,5230,0
|
|
20240405,153900,297457020,5230,5230,5230,5230,0
|
|
20240405,153800,297457020,5230,5230,5230,5230,0
|
|
20240405,153700,297457020,5230,5230,5230,5230,0
|
|
20240405,153600,297457020,5230,5230,5230,5230,0
|
|
20240405,153500,297457020,5230,5230,5230,5230,0
|
|
20240405,153400,297457020,5230,5230,5230,5230,0
|
|
20240405,153300,297457020,5230,5230,5230,5230,0
|
|
20240405,153200,297457020,5230,5230,5230,5230,0
|
|
20240405,153100,297457020,5230,5230,5230,5230,0
|
|
20240405,153000,297457020,5230,5230,5230,5230,2692
|
|
20240405,152900,283377860,5260,5260,5260,5260,0
|
|
20240405,152800,283377860,5260,5260,5260,5260,0
|
|
20240405,152700,283377860,5260,5260,5260,5260,0
|
|
20240405,152600,283377860,5260,5260,5260,5260,0
|
|
20240405,152500,283377860,5260,5260,5260,5260,0
|
|
20240405,152400,283377860,5260,5260,5260,5260,0
|
|
20240405,152300,283377860,5260,5260,5260,5260,0
|
|
20240405,152200,283377860,5260,5260,5260,5260,0
|
|
20240405,152100,283377860,5260,5260,5260,5260,0
|
|
20240405,152000,283377860,5260,5260,5260,5260,0
|
|
20240405,151900,283377860,5260,5260,5260,5260,0
|
|
20240405,151800,283377860,5260,5260,5260,5260,0
|
|
20240405,151700,283377860,5260,5260,5260,5260,0
|
|
20240405,151600,283377860,5260,5260,5260,5260,0
|
|
20240405,151500,283377860,5260,5260,5260,5260,0
|
|
20240405,151400,283377860,5260,5260,5260,5260,0
|
|
20240405,151300,283377860,5260,5260,5260,5260,0
|
|
20240405,151200,283377860,5260,5260,5260,5260,0
|
|
20240405,151100,283377860,5260,5260,5260,5260,0
|
|
20240405,151000,283377860,5260,5260,5260,5260,1
|
|
20240405,150900,283372600,5250,5250,5250,5250,0
|
|
20240405,150800,283372600,5250,5250,5250,5250,0
|
|
20240405,150700,283372600,5250,5250,5250,5250,0
|
|
20240405,150600,283372600,5250,5250,5250,5250,0
|
|
20240405,150500,283372600,5250,5250,5250,5250,50
|
|
20240405,150400,283110100,5250,5250,5250,5250,0
|
|
20240405,150300,283110100,5250,5250,5250,5250,0
|
|
20240405,150200,283110100,5250,5250,5250,5250,113
|
|
20240405,150100,282516850,5250,5250,5250,5250,0
|
|
20240405,150000,282516850,5250,5250,5250,5250,0
|
|
20240405,145900,282516850,5250,5250,5250,5250,300
|
|
20240405,145800,280941850,5240,5240,5240,5240,0
|
|
20240405,145700,280941850,5240,5240,5240,5240,0
|
|
20240405,145600,280941850,5240,5240,5240,5240,200
|
|
20240405,145500,279893850,5250,5250,5250,5250,0
|
|
20240405,145400,279893850,5250,5250,5250,5250,0
|
|
20240405,145300,279893850,5250,5250,5250,5250,10
|
|
20240405,145200,279841350,5240,5240,5240,5240,0
|
|
20240405,145100,279841350,5240,5240,5240,5240,0
|
|
20240405,145000,279841350,5240,5240,5240,5240,4
|
|
20240405,144900,279820390,5250,5250,5250,5250,2
|
|
20240405,144800,279809890,5240,5240,5240,5240,100
|
|
20240405,144700,279285890,5240,5240,5240,5240,200
|
|
20240405,144600,278237890,5240,5240,5240,5240,10
|
|
20240405,144500,278185490,5250,5250,5250,5250,7
|
|
20240405,144400,278148740,5250,5250,5250,5250,0
|
|
20240405,144300,278148740,5250,5250,5250,5250,0
|
|
20240405,144200,278148740,5250,5250,5250,5250,52
|
|
20240405,144100,277875740,5240,5240,5240,5240,0
|
|
20240405,144000,277875740,5240,5240,5240,5240,0
|
|
20240405,143900,277875740,5240,5240,5240,5240,0
|
|
20240405,143800,277875740,5240,5240,5240,5240,7
|
|
20240405,143700,277839060,5260,5260,5260,5260,0
|
|
20240405,143600,277839060,5260,5260,5260,5260,2
|
|
20240405,143500,277828540,5260,5240,5260,5240,1222
|
|
20240405,143400,271401900,5240,5240,5240,5240,0
|
|
20240405,143300,271401900,5240,5240,5240,5240,0
|
|
20240405,143200,271401900,5240,5240,5240,5240,0
|
|
20240405,143100,271401900,5240,5240,5240,5240,0
|
|
20240405,143000,271401900,5240,5240,5240,5240,0
|
|
20240405,142900,271401900,5240,5240,5240,5240,0
|
|
20240405,142800,271401900,5240,5240,5240,5240,0
|
|
20240405,142700,271401900,5240,5240,5240,5240,525
|
|
20240405,142600,268650900,5240,5240,5240,5240,0
|
|
20240405,142500,268650900,5240,5240,5240,5240,100
|
|
20240405,142400,268126900,5250,5250,5250,5250,0
|
|
20240405,142300,268126900,5250,5250,5250,5250,0
|
|
20240405,142200,268126900,5250,5250,5250,5250,0
|
|
20240405,142100,268126900,5250,5250,5250,5250,0
|
|
20240405,142000,268126900,5250,5250,5250,5250,0
|
|
20240405,141900,268126900,5250,5250,5250,5250,0
|
|
20240405,141800,268126900,5250,5250,5250,5250,500
|
|
20240405,141700,265501900,5250,5260,5260,5250,128
|
|
20240405,141600,264829860,5260,5260,5260,5260,0
|
|
20240405,141500,264829860,5260,5260,5260,5260,0
|
|
20240405,141400,264829860,5260,5260,5260,5260,0
|
|
20240405,141300,264829860,5260,5260,5260,5260,0
|
|
20240405,141200,264829860,5260,5260,5260,5260,538
|
|
20240405,141100,261999980,5250,5250,5250,5250,35
|
|
20240405,141000,261816230,5250,5250,5250,5250,0
|
|
20240405,140900,261816230,5250,5250,5250,5240,383
|
|
20240405,140800,259805580,5260,5260,5260,5260,0
|
|
20240405,140700,259805580,5260,5260,5260,5260,0
|
|
20240405,140600,259805580,5260,5260,5260,5260,0
|
|
20240405,140500,259805580,5260,5260,5260,5260,60
|
|
20240405,140400,259489980,5250,5250,5250,5250,4
|
|
20240405,140300,259468980,5250,5250,5250,5250,0
|
|
20240405,140200,259468980,5250,5250,5250,5250,1
|
|
20240405,140100,259463730,5240,5240,5240,5240,0
|
|
20240405,140000,259463730,5240,5240,5240,5240,0
|
|
20240405,135900,259463730,5240,5240,5240,5240,0
|
|
20240405,135800,259463730,5240,5240,5240,5240,0
|
|
20240405,135700,259463730,5240,5240,5240,5240,0
|
|
20240405,135600,259463730,5240,5240,5240,5240,0
|
|
20240405,135500,259463730,5240,5240,5240,5240,0
|
|
20240405,135400,259463730,5240,5240,5240,5240,0
|
|
20240405,135300,259463730,5240,5240,5240,5240,0
|
|
20240405,135200,259463730,5240,5240,5240,5240,0
|
|
20240405,135100,259463730,5240,5240,5240,5240,0
|
|
20240405,135000,259463730,5240,5250,5250,5240,424
|
|
20240405,134900,257238980,5250,5250,5250,5250,332
|
|
20240405,134800,255495980,5250,5250,5250,5250,0
|
|
20240405,134700,255495980,5250,5250,5250,5250,0
|
|
20240405,134600,255495980,5250,5250,5250,5250,0
|
|
20240405,134500,255495980,5250,5250,5250,5250,268
|
|
20240405,134400,254088980,5250,5250,5250,5250,10
|
|
20240405,134300,254036480,5250,5250,5250,5250,51
|
|
20240405,134200,253768730,5250,5250,5250,5250,0
|
|
20240405,134100,253768730,5250,5250,5250,5250,0
|
|
20240405,134000,253768730,5250,5250,5250,5250,0
|
|
20240405,133900,253768730,5250,5250,5250,5250,5
|
|
20240405,133800,253742480,5250,5250,5250,5250,0
|
|
20240405,133700,253742480,5250,5250,5250,5250,50
|
|
20240405,133600,253479980,5250,5250,5250,5250,86
|
|
20240405,133500,253028480,5250,5250,5250,5250,0
|
|
20240405,133400,253028480,5250,5250,5250,5250,214
|
|
20240405,133300,251904980,5250,5250,5250,5250,0
|
|
20240405,133200,251904980,5250,5250,5250,5250,2
|
|
20240405,133100,251894480,5250,5250,5250,5250,0
|
|
20240405,133000,251894480,5250,5250,5250,5250,0
|
|
20240405,132900,251894480,5250,5250,5250,5250,0
|
|
20240405,132800,251894480,5250,5250,5250,5250,72
|
|
20240405,132700,251516480,5250,5250,5250,5250,427
|
|
20240405,132600,249274730,5240,5240,5240,5240,0
|
|
20240405,132500,249274730,5240,5240,5240,5240,0
|
|
20240405,132400,249274730,5240,5240,5240,5240,0
|
|
20240405,132300,249274730,5240,5240,5240,5240,0
|
|
20240405,132200,249274730,5240,5240,5240,5240,0
|
|
20240405,132100,249274730,5240,5240,5240,5240,0
|
|
20240405,132000,249274730,5240,5240,5240,5240,0
|
|
20240405,131900,249274730,5240,5240,5240,5240,100
|
|
20240405,131800,248750730,5240,5240,5240,5240,0
|
|
20240405,131700,248750730,5240,5240,5240,5240,0
|
|
20240405,131600,248750730,5240,5240,5240,5240,8
|
|
20240405,131500,248708810,5250,5250,5250,5250,0
|
|
20240405,131400,248708810,5250,5250,5250,5250,0
|
|
20240405,131300,248708810,5250,5250,5250,5250,0
|
|
20240405,131200,248708810,5250,5250,5250,5250,1
|
|
20240405,131100,248703560,5240,5240,5240,5240,0
|
|
20240405,131000,248703560,5240,5240,5240,5240,0
|
|
20240405,130900,248703560,5240,5240,5240,5240,0
|
|
20240405,130800,248703560,5240,5240,5240,5240,0
|
|
20240405,130700,248703560,5240,5240,5240,5240,0
|
|
20240405,130600,248703560,5240,5240,5240,5240,0
|
|
20240405,130500,248703560,5240,5240,5240,5240,0
|
|
20240405,130400,248703560,5240,5240,5240,5240,0
|
|
20240405,130300,248703560,5240,5240,5240,5240,200
|
|
20240405,130200,247655560,5240,5240,5240,5240,0
|
|
20240405,130100,247655560,5240,5240,5240,5240,0
|
|
20240405,130000,247655560,5240,5240,5240,5240,2
|
|
20240405,125900,247645080,5240,5240,5240,5240,82
|
|
20240405,125800,247215400,5240,5240,5240,5240,10
|
|
20240405,125700,247163000,5240,5240,5240,5240,0
|
|
20240405,125600,247163000,5240,5240,5240,5240,0
|
|
20240405,125500,247163000,5240,5240,5240,5240,100
|
|
20240405,125400,246639000,5240,5240,5240,5240,0
|
|
20240405,125300,246639000,5240,5240,5240,5240,1
|
|
20240405,125200,246633760,5260,5260,5260,5260,0
|
|
20240405,125100,246633760,5260,5260,5260,5260,0
|
|
20240405,125000,246633760,5260,5260,5260,5260,0
|
|
20240405,124900,246633760,5260,5260,5260,5260,0
|
|
20240405,124800,246633760,5260,5260,5260,5260,0
|
|
20240405,124700,246633760,5260,5260,5260,5260,0
|
|
20240405,124600,246633760,5260,5260,5260,5260,0
|
|
20240405,124500,246633760,5260,5260,5260,5260,1
|
|
20240405,124400,246628500,5260,5260,5260,5260,0
|
|
20240405,124300,246628500,5260,5260,5260,5260,0
|
|
20240405,124200,246628500,5260,5260,5260,5260,0
|
|
20240405,124100,246628500,5260,5260,5260,5260,0
|
|
20240405,124000,246628500,5260,5260,5260,5260,1
|
|
20240405,123900,246623240,5230,5230,5230,5230,4
|
|
20240405,123800,246602320,5260,5260,5260,5260,200
|
|
20240405,123700,245550320,5260,5260,5260,5260,24
|
|
20240405,123600,245424080,5250,5250,5250,5250,0
|
|
20240405,123500,245424080,5250,5250,5250,5250,0
|
|
20240405,123400,245424080,5250,5250,5250,5250,0
|
|
20240405,123300,245424080,5250,5250,5250,5250,0
|
|
20240405,123200,245424080,5250,5250,5250,5250,0
|
|
20240405,123100,245424080,5250,5250,5250,5250,0
|
|
20240405,123000,245424080,5250,5250,5250,5250,0
|
|
20240405,122900,245424080,5250,5240,5250,5240,500
|
|
20240405,122800,242800330,5220,5220,5220,5220,0
|
|
20240405,122700,242800330,5220,5220,5220,5220,0
|
|
20240405,122600,242800330,5220,5220,5220,5220,0
|
|
20240405,122500,242800330,5220,5220,5220,5220,0
|
|
20240405,122400,242800330,5220,5220,5220,5220,100
|
|
20240405,122300,242278330,5220,5220,5220,5220,0
|
|
20240405,122200,242278330,5220,5220,5220,5220,0
|
|
20240405,122100,242278330,5220,5220,5220,5220,0
|
|
20240405,122000,242278330,5220,5220,5220,5220,500
|
|
20240405,121900,239668330,5220,5220,5220,5220,0
|
|
20240405,121800,239668330,5220,5220,5220,5220,0
|
|
20240405,121700,239668330,5220,5220,5220,5220,0
|
|
20240405,121600,239668330,5220,5220,5220,5220,477
|
|
20240405,121500,237178390,5220,5220,5220,5220,0
|
|
20240405,121400,237178390,5220,5220,5220,5220,0
|
|
20240405,121300,237178390,5220,5220,5220,5220,0
|
|
20240405,121200,237178390,5220,5220,5220,5220,0
|
|
20240405,121100,237178390,5220,5220,5220,5220,0
|
|
20240405,121000,237178390,5220,5220,5220,5220,0
|
|
20240405,120900,237178390,5220,5220,5220,5220,0
|
|
20240405,120800,237178390,5220,5220,5220,5220,0
|
|
20240405,120700,237178390,5220,5220,5220,5220,195
|
|
20240405,120600,236160490,5220,5220,5220,5220,0
|
|
20240405,120500,236160490,5220,5220,5220,5220,180
|
|
20240405,120400,235220890,5220,5220,5220,5220,0
|
|
20240405,120300,235220890,5220,5220,5220,5220,0
|
|
20240405,120200,235220890,5220,5220,5220,5220,0
|
|
20240405,120100,235220890,5220,5220,5220,5220,1
|
|
20240405,120000,235215670,5220,5220,5220,5220,0
|
|
20240405,115900,235215670,5220,5220,5220,5220,0
|
|
20240405,115800,235215670,5220,5230,5230,5220,1390
|
|
20240405,115700,227958610,5230,5230,5230,5230,0
|
|
20240405,115600,227958610,5230,5230,5230,5230,0
|
|
20240405,115500,227958610,5230,5230,5230,5230,1
|
|
20240405,115400,227953380,5240,5240,5240,5240,220
|
|
20240405,115300,226800580,5240,5240,5240,5240,0
|
|
20240405,115200,226800580,5240,5240,5240,5240,0
|
|
20240405,115100,226800580,5240,5240,5240,5240,0
|
|
20240405,115000,226800580,5240,5240,5240,5240,0
|
|
20240405,114900,226800580,5240,5240,5240,5240,0
|
|
20240405,114800,226800580,5240,5240,5240,5240,0
|
|
20240405,114700,226800580,5240,5240,5240,5240,0
|
|
20240405,114600,226800580,5240,5240,5240,5240,0
|
|
20240405,114500,226800580,5240,5240,5240,5240,0
|
|
20240405,114400,226800580,5240,5240,5240,5240,0
|
|
20240405,114300,226800580,5240,5240,5240,5240,0
|
|
20240405,114200,226800580,5240,5240,5240,5240,0
|
|
20240405,114100,226800580,5240,5240,5240,5240,0
|
|
20240405,114000,226800580,5240,5240,5240,5240,0
|
|
20240405,113900,226800580,5240,5240,5240,5240,0
|
|
20240405,113800,226800580,5240,5240,5240,5240,0
|
|
20240405,113700,226800580,5240,5240,5240,5240,0
|
|
20240405,113600,226800580,5240,5240,5240,5240,179
|
|
20240405,113500,225862620,5240,5240,5240,5240,41
|
|
20240405,113400,225647780,5240,5240,5240,5240,0
|
|
20240405,113300,225647780,5240,5240,5240,5240,0
|
|
20240405,113200,225647780,5240,5240,5240,5240,9
|
|
20240405,113100,225600620,5240,5240,5240,5240,0
|
|
20240405,113000,225600620,5240,5240,5240,5240,0
|
|
20240405,112900,225600620,5240,5240,5240,5240,157
|
|
20240405,112800,224777940,5250,5250,5250,5250,0
|
|
20240405,112700,224777940,5250,5250,5250,5250,0
|
|
20240405,112600,224777940,5250,5250,5250,5250,0
|
|
20240405,112500,224777940,5250,5250,5250,5250,0
|
|
20240405,112400,224777940,5250,5250,5250,5250,0
|
|
20240405,112300,224777940,5250,5250,5250,5250,0
|
|
20240405,112200,224777940,5250,5250,5250,5250,0
|
|
20240405,112100,224777940,5250,5250,5250,5250,0
|
|
20240405,112000,224777940,5250,5250,5250,5250,0
|
|
20240405,111900,224777940,5250,5250,5250,5250,40
|
|
20240405,111800,224567940,5260,5260,5260,5260,2
|
|
20240405,111700,224557420,5260,5260,5260,5260,0
|
|
20240405,111600,224557420,5260,5260,5260,5260,0
|
|
20240405,111500,224557420,5260,5260,5260,5260,0
|
|
20240405,111400,224557420,5260,5250,5260,5250,200
|
|
20240405,111300,223505520,5270,5270,5270,5270,0
|
|
20240405,111200,223505520,5270,5270,5270,5270,0
|
|
20240405,111100,223505520,5270,5270,5270,5270,198
|
|
20240405,111000,222462060,5270,5270,5270,5270,20
|
|
20240405,110900,222356660,5270,5270,5270,5270,30
|
|
20240405,110800,222198560,5270,5260,5270,5260,254
|
|
20240405,110700,220862500,5260,5270,5270,5260,98
|
|
20240405,110600,220346780,5270,5260,5270,5260,208
|
|
20240405,110500,219252620,5260,5260,5270,5260,3298
|
|
20240405,110400,201905120,5260,5250,5260,5250,4028
|
|
20240405,110300,180720960,5260,5260,5260,5260,0
|
|
20240405,110200,180720960,5260,5240,5260,5240,7773
|
|
20240405,110100,139928050,5220,5220,5220,5220,0
|
|
20240405,110000,139928050,5220,5220,5220,5220,0
|
|
20240405,105900,139928050,5220,5220,5220,5220,0
|
|
20240405,105800,139928050,5220,5220,5220,5220,0
|
|
20240405,105700,139928050,5220,5220,5220,5220,0
|
|
20240405,105600,139928050,5220,5220,5220,5220,0
|
|
20240405,105500,139928050,5220,5220,5220,5220,0
|
|
20240405,105400,139928050,5220,5220,5220,5220,0
|
|
20240405,105300,139928050,5220,5230,5230,5220,1000
|
|
20240405,105200,134705890,5230,5230,5230,5230,4
|
|
20240405,105100,134684970,5230,5230,5230,5230,0
|
|
20240405,105000,134684970,5230,5230,5230,5230,0
|
|
20240405,104900,134684970,5230,5230,5230,5230,0
|
|
20240405,104800,134684970,5230,5230,5230,5230,0
|
|
20240405,104700,134684970,5230,5240,5240,5230,500
|
|
20240405,104600,132069140,5240,5240,5240,5240,1927
|
|
20240405,104500,121971660,5230,5230,5230,5230,180
|
|
20240405,104400,121030260,5240,5230,5240,5230,2626
|
|
20240405,104300,107279150,5230,5230,5230,5230,0
|
|
20240405,104200,107279150,5230,5230,5230,5230,379
|
|
20240405,104100,105296980,5230,5230,5230,5230,0
|
|
20240405,104000,105296980,5230,5230,5230,5230,0
|
|
20240405,103900,105296980,5230,5230,5230,5230,2
|
|
20240405,103800,105286520,5230,5210,5230,5210,122
|
|
20240405,103700,104648900,5230,5230,5230,5230,0
|
|
20240405,103600,104648900,5230,5230,5230,5230,0
|
|
20240405,103500,104648900,5230,5230,5230,5230,1
|
|
20240405,103400,104643670,5210,5220,5220,5210,1059
|
|
20240405,103300,99125670,5220,5240,5240,5220,1004
|
|
20240405,103200,93884710,5240,5240,5240,5240,0
|
|
20240405,103100,93884710,5240,5240,5240,5240,0
|
|
20240405,103000,93884710,5240,5240,5240,5240,10
|
|
20240405,102900,93832310,5230,5230,5230,5230,0
|
|
20240405,102800,93832310,5230,5230,5230,5230,0
|
|
20240405,102700,93832310,5230,5230,5230,5230,338
|
|
20240405,102600,92064570,5230,5230,5230,5230,0
|
|
20240405,102500,92064570,5230,5230,5230,5230,200
|
|
20240405,102400,91018570,5230,5230,5230,5230,0
|
|
20240405,102300,91018570,5230,5230,5230,5230,500
|
|
20240405,102200,88403570,5230,5230,5230,5230,973
|
|
20240405,102100,83314780,5220,5220,5220,5220,0
|
|
20240405,102000,83314780,5220,5220,5220,5220,447
|
|
20240405,101900,80981440,5220,5220,5220,5220,109
|
|
20240405,101800,80412460,5220,5220,5220,5220,0
|
|
20240405,101700,80412460,5220,5220,5220,5220,18
|
|
20240405,101600,80318500,5220,5220,5220,5220,27
|
|
20240405,101500,80177560,5220,5220,5220,5220,7
|
|
20240405,101400,80141020,5230,5220,5230,5220,402
|
|
20240405,101300,78042480,5220,5220,5220,5220,942
|
|
20240405,101200,73125240,5220,5220,5220,5220,0
|
|
20240405,101100,73125240,5220,5220,5220,5220,1
|
|
20240405,101000,73120020,5200,5200,5200,5200,0
|
|
20240405,100900,73120020,5200,5210,5210,5200,50
|
|
20240405,100800,72859590,5210,5210,5210,5210,3
|
|
20240405,100700,72843960,5210,5210,5210,5210,2
|
|
20240405,100600,72833540,5220,5220,5220,5220,1
|
|
20240405,100500,72828320,5200,5210,5210,5200,208
|
|
20240405,100400,71746700,5210,5210,5210,5210,0
|
|
20240405,100300,71746700,5210,5210,5210,5210,311
|
|
20240405,100200,70126390,5210,5210,5210,5210,0
|
|
20240405,100100,70126390,5210,5210,5210,5210,47
|
|
20240405,100000,69881520,5210,5220,5220,5210,467
|
|
20240405,095900,67448420,5220,5220,5220,5220,99
|
|
20240405,095800,66931640,5220,5220,5220,5220,1
|
|
20240405,095700,66926420,5220,5220,5220,5220,1
|
|
20240405,095600,66921200,5220,5220,5220,5220,192
|
|
20240405,095500,65918960,5210,5210,5210,5210,0
|
|
20240405,095400,65918960,5210,5210,5210,5210,0
|
|
20240405,095300,65918960,5210,5210,5210,5210,10
|
|
20240405,095200,65866860,5220,5220,5220,5220,842
|
|
20240405,095100,61471620,5210,5210,5210,5200,686
|
|
20240405,095000,57897980,5220,5220,5220,5220,0
|
|
20240405,094900,57897980,5220,5220,5220,5220,10
|
|
20240405,094800,57845780,5220,5220,5220,5220,0
|
|
20240405,094700,57845780,5220,5220,5220,5220,0
|
|
20240405,094600,57845780,5220,5220,5220,5220,4
|
|
20240405,094500,57824900,5210,5210,5210,5210,0
|
|
20240405,094400,57824900,5210,5220,5220,5210,234
|
|
20240405,094300,56604080,5220,5220,5220,5220,4
|
|
20240405,094200,56583200,5220,5220,5220,5220,34
|
|
20240405,094100,56405720,5220,5220,5220,5220,21
|
|
20240405,094000,56296100,5220,5220,5220,5220,4
|
|
20240405,093900,56275220,5220,5220,5220,5220,0
|
|
20240405,093800,56275220,5220,5220,5220,5220,0
|
|
20240405,093700,56275220,5220,5220,5220,5220,0
|
|
20240405,093600,56275220,5220,5220,5220,5220,0
|
|
20240405,093500,56275220,5220,5220,5220,5220,38
|
|
20240405,093400,56076860,5220,5220,5220,5220,0
|
|
20240405,093300,56076860,5220,5220,5220,5220,0
|
|
20240405,093200,56076860,5220,5220,5220,5220,3
|
|
20240405,093100,56061200,5210,5210,5210,5210,0
|
|
20240405,093000,56061200,5210,5210,5210,5210,0
|
|
20240405,092900,56061200,5210,5210,5210,5210,191
|
|
20240405,092800,55066090,5220,5220,5220,5220,0
|
|
20240405,092700,55066090,5220,5220,5220,5220,0
|
|
20240405,092600,55066090,5220,5220,5220,5220,5
|
|
20240405,092500,55039990,5220,5220,5220,5220,7
|
|
20240405,092400,55003450,5190,5190,5190,5190,736
|
|
20240405,092300,51183610,5190,5190,5190,5190,520
|
|
20240405,092200,48484810,5200,5210,5210,5200,3
|
|
20240405,092100,48469190,5210,5210,5210,5210,1
|
|
20240405,092000,48463980,5200,5200,5200,5200,41
|
|
20240405,091900,48250780,5210,5210,5210,5210,200
|
|
20240405,091800,47208780,5210,5210,5210,5210,1
|
|
20240405,091700,47203570,5210,5210,5210,5210,0
|
|
20240405,091600,47203570,5210,5210,5210,5210,200
|
|
20240405,091500,46161570,5210,5210,5210,5210,0
|
|
20240405,091400,46161570,5210,5220,5220,5210,2
|
|
20240405,091300,46151140,5220,5210,5220,5210,11
|
|
20240405,091200,46093800,5210,5210,5210,5210,286
|
|
20240405,091100,44603740,5200,5190,5200,5190,2968
|
|
20240405,091000,29175140,5200,5200,5200,5200,16
|
|
20240405,090900,29091940,5200,5200,5200,5200,0
|
|
20240405,090800,29091940,5200,5200,5200,5200,5
|
|
20240405,090700,29065940,5180,5200,5200,5180,63
|
|
20240405,090600,28738820,5180,5180,5180,5180,50
|
|
20240405,090500,28479820,5190,5190,5190,5190,399
|
|
20240405,090400,26409010,5180,5180,5180,5180,0
|
|
20240405,090300,26409010,5180,5180,5180,5180,1
|
|
20240405,090200,26403830,5190,5190,5190,5190,55
|
|
20240405,090100,26118380,5200,5190,5200,5180,889
|
|
20240405,090000,21512550,5190,5190,5190,5190,4145
|