611 lines
28 KiB
CSV
611 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,190800,112093600,4090,4090,4090,4090,1507
|
|
20240409,190700,112093600,4090,4090,4090,4090,0
|
|
20240409,190600,112093600,4090,4090,4090,4090,0
|
|
20240409,190500,112093600,4090,4090,4090,4090,0
|
|
20240409,190400,112093600,4090,4090,4090,4090,0
|
|
20240409,190300,112093600,4090,4090,4090,4090,0
|
|
20240409,190200,112093600,4090,4090,4090,4090,0
|
|
20240409,190100,112093600,4090,4090,4090,4090,0
|
|
20240409,190000,112093600,4090,4090,4090,4090,0
|
|
20240409,185900,112093600,4090,4090,4090,4090,0
|
|
20240409,185800,112093600,4090,4090,4090,4090,0
|
|
20240409,185700,112093600,4090,4090,4090,4090,0
|
|
20240409,185600,112093600,4090,4090,4090,4090,0
|
|
20240409,185500,112093600,4090,4090,4090,4090,0
|
|
20240409,185400,112093600,4090,4090,4090,4090,0
|
|
20240409,185300,112093600,4090,4090,4090,4090,0
|
|
20240409,185200,112093600,4090,4090,4090,4090,0
|
|
20240409,185100,112093600,4090,4090,4090,4090,0
|
|
20240409,185000,112093600,4090,4090,4090,4090,0
|
|
20240409,184900,112093600,4090,4090,4090,4090,0
|
|
20240409,184800,112093600,4090,4090,4090,4090,0
|
|
20240409,184700,112093600,4090,4090,4090,4090,0
|
|
20240409,184600,112093600,4090,4090,4090,4090,0
|
|
20240409,184500,112093600,4090,4090,4090,4090,0
|
|
20240409,184400,112093600,4090,4090,4090,4090,0
|
|
20240409,184300,112093600,4090,4090,4090,4090,0
|
|
20240409,184200,112093600,4090,4090,4090,4090,0
|
|
20240409,184100,112093600,4090,4090,4090,4090,0
|
|
20240409,184000,112093600,4090,4090,4090,4090,0
|
|
20240409,183900,112093600,4090,4090,4090,4090,0
|
|
20240409,183800,112093600,4090,4090,4090,4090,1507
|
|
20240409,183700,112093600,4090,4090,4090,4090,0
|
|
20240409,183600,112093600,4090,4090,4090,4090,0
|
|
20240409,183500,112093600,4090,4090,4090,4090,0
|
|
20240409,183400,112093600,4090,4090,4090,4090,0
|
|
20240409,183300,112093600,4090,4090,4090,4090,0
|
|
20240409,183200,112093600,4090,4090,4090,4090,0
|
|
20240409,183100,112093600,4090,4090,4090,4090,0
|
|
20240409,183000,112093600,4090,4090,4090,4090,0
|
|
20240409,182900,112093600,4090,4090,4090,4090,0
|
|
20240409,182800,112093600,4090,4090,4090,4090,0
|
|
20240409,182700,112093600,4090,4090,4090,4090,0
|
|
20240409,182600,112093600,4090,4090,4090,4090,0
|
|
20240409,182500,112093600,4090,4090,4090,4090,0
|
|
20240409,182400,112093600,4090,4090,4090,4090,0
|
|
20240409,182300,112093600,4090,4090,4090,4090,0
|
|
20240409,182200,112093600,4090,4090,4090,4090,0
|
|
20240409,182100,112093600,4090,4090,4090,4090,0
|
|
20240409,182000,112093600,4090,4090,4090,4090,0
|
|
20240409,181900,112093600,4090,4090,4090,4090,0
|
|
20240409,181800,112093600,4090,4090,4090,4090,0
|
|
20240409,181700,112093600,4090,4090,4090,4090,0
|
|
20240409,181600,112093600,4090,4090,4090,4090,0
|
|
20240409,181500,112093600,4090,4090,4090,4090,0
|
|
20240409,181400,112093600,4090,4090,4090,4090,0
|
|
20240409,181300,112093600,4090,4090,4090,4090,0
|
|
20240409,181200,112093600,4090,4090,4090,4090,0
|
|
20240409,181100,112093600,4090,4090,4090,4090,0
|
|
20240409,181000,112093600,4090,4090,4090,4090,0
|
|
20240409,180900,112093600,4090,4090,4090,4090,0
|
|
20240409,180800,112093600,4090,4090,4090,4090,1507
|
|
20240409,180700,112093600,4090,4090,4090,4090,0
|
|
20240409,180600,112093600,4090,4090,4090,4090,0
|
|
20240409,180500,112093600,4090,4090,4090,4090,0
|
|
20240409,180400,112093600,4090,4090,4090,4090,0
|
|
20240409,180300,112093600,4090,4090,4090,4090,0
|
|
20240409,180200,112093600,4090,4090,4090,4090,0
|
|
20240409,180100,112093600,4090,4090,4090,4090,0
|
|
20240409,180000,112093600,4090,4090,4090,4090,0
|
|
20240409,175900,112093600,4090,4090,4090,4090,0
|
|
20240409,175800,112093600,4090,4090,4090,4090,0
|
|
20240409,175700,112093600,4090,4090,4090,4090,0
|
|
20240409,175600,112093600,4090,4090,4090,4090,0
|
|
20240409,175500,112093600,4090,4090,4090,4090,0
|
|
20240409,175400,112093600,4090,4090,4090,4090,0
|
|
20240409,175300,112093600,4090,4090,4090,4090,0
|
|
20240409,175200,112093600,4090,4090,4090,4090,0
|
|
20240409,175100,112093600,4090,4090,4090,4090,0
|
|
20240409,175000,112093600,4090,4090,4090,4090,0
|
|
20240409,174900,112093600,4090,4090,4090,4090,0
|
|
20240409,174800,112093600,4090,4090,4090,4090,0
|
|
20240409,174700,112093600,4090,4090,4090,4090,0
|
|
20240409,174600,112093600,4090,4090,4090,4090,0
|
|
20240409,174500,112093600,4090,4090,4090,4090,0
|
|
20240409,174400,112093600,4090,4090,4090,4090,0
|
|
20240409,174300,112093600,4090,4090,4090,4090,0
|
|
20240409,174200,112093600,4090,4090,4090,4090,0
|
|
20240409,174100,112093600,4090,4090,4090,4090,0
|
|
20240409,174000,112093600,4090,4090,4090,4090,0
|
|
20240409,173900,112093600,4090,4090,4090,4090,0
|
|
20240409,173800,112093600,4090,4090,4090,4090,1507
|
|
20240409,173700,112093600,4090,4090,4090,4090,0
|
|
20240409,173600,112093600,4090,4090,4090,4090,0
|
|
20240409,173500,112093600,4090,4090,4090,4090,0
|
|
20240409,173400,112093600,4090,4090,4090,4090,0
|
|
20240409,173300,112093600,4090,4090,4090,4090,0
|
|
20240409,173200,112093600,4090,4090,4090,4090,0
|
|
20240409,173100,112093600,4090,4090,4090,4090,0
|
|
20240409,173000,112093600,4090,4090,4090,4090,0
|
|
20240409,172900,112093600,4090,4090,4090,4090,0
|
|
20240409,172800,112093600,4090,4090,4090,4090,0
|
|
20240409,172700,112093600,4090,4090,4090,4090,0
|
|
20240409,172600,112093600,4090,4090,4090,4090,0
|
|
20240409,172500,112093600,4090,4090,4090,4090,0
|
|
20240409,172400,112093600,4090,4090,4090,4090,0
|
|
20240409,172300,112093600,4090,4090,4090,4090,0
|
|
20240409,172200,112093600,4090,4090,4090,4090,0
|
|
20240409,172100,112093600,4090,4090,4090,4090,0
|
|
20240409,172000,112093600,4090,4090,4090,4090,0
|
|
20240409,171900,112093600,4090,4090,4090,4090,0
|
|
20240409,171800,112093600,4090,4090,4090,4090,0
|
|
20240409,171700,112093600,4090,4090,4090,4090,0
|
|
20240409,171600,112093600,4090,4090,4090,4090,0
|
|
20240409,171500,112093600,4090,4090,4090,4090,0
|
|
20240409,171400,112093600,4090,4090,4090,4090,0
|
|
20240409,171300,112093600,4090,4090,4090,4090,0
|
|
20240409,171200,112093600,4090,4090,4090,4090,0
|
|
20240409,171100,112093600,4090,4090,4090,4090,0
|
|
20240409,171000,112093600,4090,4090,4090,4090,0
|
|
20240409,170900,112093600,4090,4090,4090,4090,0
|
|
20240409,170800,112093600,4090,4090,4090,4090,1507
|
|
20240409,170700,112093600,4090,4090,4090,4090,0
|
|
20240409,170600,112093600,4090,4090,4090,4090,0
|
|
20240409,170500,112093600,4090,4090,4090,4090,0
|
|
20240409,170400,112093600,4090,4090,4090,4090,0
|
|
20240409,170300,112093600,4090,4090,4090,4090,0
|
|
20240409,170200,112093600,4090,4090,4090,4090,0
|
|
20240409,170100,112093600,4090,4090,4090,4090,0
|
|
20240409,170000,112093600,4090,4090,4090,4090,0
|
|
20240409,165900,112093600,4090,4090,4090,4090,0
|
|
20240409,165800,112093600,4090,4090,4090,4090,0
|
|
20240409,165700,112093600,4090,4090,4090,4090,0
|
|
20240409,165600,112093600,4090,4090,4090,4090,0
|
|
20240409,165500,112093600,4090,4090,4090,4090,0
|
|
20240409,165400,112093600,4090,4090,4090,4090,0
|
|
20240409,165300,112093600,4090,4090,4090,4090,0
|
|
20240409,165200,112093600,4090,4090,4090,4090,0
|
|
20240409,165100,112093600,4090,4090,4090,4090,0
|
|
20240409,165000,112093600,4090,4090,4090,4090,0
|
|
20240409,164900,112093600,4090,4090,4090,4090,0
|
|
20240409,164800,112093600,4090,4090,4090,4090,0
|
|
20240409,164700,112093600,4090,4090,4090,4090,0
|
|
20240409,164600,112093600,4090,4090,4090,4090,0
|
|
20240409,164500,112093600,4090,4090,4090,4090,0
|
|
20240409,164400,112093600,4090,4090,4090,4090,0
|
|
20240409,164300,112093600,4090,4090,4090,4090,0
|
|
20240409,164200,112093600,4090,4090,4090,4090,0
|
|
20240409,164100,112093600,4090,4090,4090,4090,0
|
|
20240409,164000,112093600,4090,4090,4090,4090,0
|
|
20240409,163900,112093600,4090,4090,4090,4090,0
|
|
20240409,163800,112093600,4090,4090,4090,4090,1507
|
|
20240409,163700,112093600,4090,4090,4090,4090,0
|
|
20240409,163600,112093600,4090,4090,4090,4090,0
|
|
20240409,163500,112093600,4090,4090,4090,4090,0
|
|
20240409,163400,112093600,4090,4090,4090,4090,0
|
|
20240409,163300,112093600,4090,4090,4090,4090,0
|
|
20240409,163200,112093600,4090,4090,4090,4090,0
|
|
20240409,163100,112093600,4090,4090,4090,4090,0
|
|
20240409,163000,112093600,4090,4090,4090,4090,0
|
|
20240409,162900,112093600,4090,4090,4090,4090,0
|
|
20240409,162800,112093600,4090,4090,4090,4090,0
|
|
20240409,162700,112093600,4090,4090,4090,4090,0
|
|
20240409,162600,112093600,4090,4090,4090,4090,0
|
|
20240409,162500,112093600,4090,4090,4090,4090,0
|
|
20240409,162400,112093600,4090,4090,4090,4090,0
|
|
20240409,162300,112093600,4090,4090,4090,4090,0
|
|
20240409,162200,112093600,4090,4090,4090,4090,0
|
|
20240409,162100,112093600,4090,4090,4090,4090,0
|
|
20240409,162000,112093600,4090,4090,4090,4090,0
|
|
20240409,161900,112093600,4090,4090,4090,4090,0
|
|
20240409,161800,112093600,4090,4090,4090,4090,0
|
|
20240409,161700,112093600,4090,4090,4090,4090,0
|
|
20240409,161600,112093600,4090,4090,4090,4090,0
|
|
20240409,161500,112093600,4090,4090,4090,4090,0
|
|
20240409,161400,112093600,4090,4090,4090,4090,0
|
|
20240409,161300,112093600,4090,4090,4090,4090,0
|
|
20240409,161200,112093600,4090,4090,4090,4090,0
|
|
20240409,161100,112093600,4090,4090,4090,4090,0
|
|
20240409,161000,112093600,4090,4090,4090,4090,0
|
|
20240409,160900,112093600,4090,4090,4090,4090,0
|
|
20240409,160800,112093600,4090,4090,4090,4090,1507
|
|
20240409,160700,112093600,4090,4090,4090,4090,0
|
|
20240409,160600,112093600,4090,4090,4090,4090,0
|
|
20240409,160500,112093600,4090,4090,4090,4090,0
|
|
20240409,160400,112093600,4090,4090,4090,4090,0
|
|
20240409,160300,112093600,4090,4090,4090,4090,0
|
|
20240409,160200,112093600,4090,4090,4090,4090,0
|
|
20240409,160100,112093600,4090,4090,4090,4090,0
|
|
20240409,160000,112093600,4090,4090,4090,4090,0
|
|
20240409,155900,112093600,4090,4090,4090,4090,0
|
|
20240409,155800,112093600,4090,4090,4090,4090,0
|
|
20240409,155700,112093600,4090,4090,4090,4090,0
|
|
20240409,155600,112093600,4090,4090,4090,4090,0
|
|
20240409,155500,112093600,4090,4090,4090,4090,0
|
|
20240409,155400,112093600,4090,4090,4090,4090,0
|
|
20240409,155300,112093600,4090,4090,4090,4090,0
|
|
20240409,155200,112093600,4090,4090,4090,4090,0
|
|
20240409,155100,112093600,4090,4090,4090,4090,0
|
|
20240409,155000,112093600,4090,4090,4090,4090,0
|
|
20240409,154900,112093600,4090,4090,4090,4090,0
|
|
20240409,154800,112093600,4090,4090,4090,4090,0
|
|
20240409,154700,112093600,4090,4090,4090,4090,0
|
|
20240409,154600,112093600,4090,4090,4090,4090,0
|
|
20240409,154500,112093600,4090,4090,4090,4090,0
|
|
20240409,154400,112093600,4090,4090,4090,4090,0
|
|
20240409,154300,112093600,4090,4090,4090,4090,0
|
|
20240409,154200,112093600,4090,4090,4090,4090,0
|
|
20240409,154100,112093600,4090,4090,4090,4090,0
|
|
20240409,154000,112093600,4090,4090,4090,4090,0
|
|
20240409,153900,112093600,4090,4090,4090,4090,0
|
|
20240409,153800,112093600,4090,4090,4090,4090,1507
|
|
20240409,153700,112093600,4090,4090,4090,4090,0
|
|
20240409,153600,112093600,4090,4090,4090,4090,0
|
|
20240409,153500,112093600,4090,4090,4090,4090,0
|
|
20240409,153400,112093600,4090,4090,4090,4090,0
|
|
20240409,153300,112093600,4090,4090,4090,4090,0
|
|
20240409,153200,112093600,4090,4090,4090,4090,0
|
|
20240409,153100,112093600,4090,4090,4090,4090,0
|
|
20240409,153000,112093600,4090,4090,4090,4090,1507
|
|
20240409,152900,105929970,4105,4105,4105,4105,0
|
|
20240409,152800,105929970,4105,4105,4105,4105,0
|
|
20240409,152700,105929970,4105,4105,4105,4105,0
|
|
20240409,152600,105929970,4105,4105,4105,4105,0
|
|
20240409,152500,105929970,4105,4105,4105,4105,0
|
|
20240409,152400,105929970,4105,4105,4105,4105,0
|
|
20240409,152300,105929970,4105,4105,4105,4105,0
|
|
20240409,152200,105929970,4105,4105,4105,4105,0
|
|
20240409,152100,105929970,4105,4105,4105,4105,0
|
|
20240409,152000,105929970,4105,4105,4105,4105,0
|
|
20240409,151900,105929970,4105,4105,4105,4105,10
|
|
20240409,151800,105888920,4105,4100,4105,4100,302
|
|
20240409,151700,104650670,4090,4090,4090,4090,200
|
|
20240409,151600,103832670,4090,4090,4090,4090,400
|
|
20240409,151500,102196670,4100,4105,4105,4100,10
|
|
20240409,151400,102155660,4105,4105,4105,4105,2
|
|
20240409,151300,102147450,4100,4100,4100,4100,140
|
|
20240409,151200,101573450,4105,4105,4105,4105,0
|
|
20240409,151100,101573450,4105,4105,4105,4105,0
|
|
20240409,151000,101573450,4105,4105,4105,4105,24
|
|
20240409,150900,101474930,4100,4100,4100,4100,0
|
|
20240409,150800,101474930,4100,4100,4100,4100,0
|
|
20240409,150700,101474930,4100,4100,4100,4100,4
|
|
20240409,150600,101458530,4105,4105,4105,4105,7
|
|
20240409,150500,101429795,4105,4105,4105,4105,0
|
|
20240409,150400,101429795,4105,4105,4105,4105,0
|
|
20240409,150300,101429795,4105,4105,4105,4105,1
|
|
20240409,150200,101425690,4100,4100,4100,4100,103
|
|
20240409,150100,101003390,4100,4100,4100,4100,0
|
|
20240409,150000,101003390,4100,4100,4100,4100,340
|
|
20240409,145900,99609390,4090,4090,4090,4090,0
|
|
20240409,145800,99609390,4090,4090,4090,4090,0
|
|
20240409,145700,99609390,4090,4090,4090,4090,0
|
|
20240409,145600,99609390,4090,4100,4100,4090,500
|
|
20240409,145500,97564380,4100,4095,4100,4095,364
|
|
20240409,145400,96073490,4100,4100,4100,4100,1
|
|
20240409,145300,96069390,4100,4100,4100,4100,0
|
|
20240409,145200,96069390,4100,4100,4100,4100,0
|
|
20240409,145100,96069390,4100,4100,4100,4100,0
|
|
20240409,145000,96069390,4100,4100,4100,4100,0
|
|
20240409,144900,96069390,4100,4105,4105,4100,624
|
|
20240409,144800,93510865,4105,4105,4105,4105,0
|
|
20240409,144700,93510865,4105,4110,4110,4105,700
|
|
20240409,144600,90636865,4110,4110,4110,4110,709
|
|
20240409,144500,87722875,4120,4120,4120,4120,0
|
|
20240409,144400,87722875,4120,4120,4120,4120,0
|
|
20240409,144300,87722875,4120,4120,4120,4120,0
|
|
20240409,144200,87722875,4120,4120,4120,4120,0
|
|
20240409,144100,87722875,4120,4120,4120,4120,0
|
|
20240409,144000,87722875,4120,4120,4120,4120,2
|
|
20240409,143900,87714635,4120,4120,4120,4120,0
|
|
20240409,143800,87714635,4120,4110,4120,4110,103
|
|
20240409,143700,87291205,4110,4110,4110,4110,0
|
|
20240409,143600,87291205,4110,4110,4110,4110,0
|
|
20240409,143500,87291205,4110,4110,4110,4110,0
|
|
20240409,143400,87291205,4110,4110,4110,4110,0
|
|
20240409,143300,87291205,4110,4110,4110,4110,0
|
|
20240409,143200,87291205,4110,4110,4110,4110,0
|
|
20240409,143100,87291205,4110,4105,4110,4105,401
|
|
20240409,143000,85645095,4105,4105,4105,4105,0
|
|
20240409,142900,85645095,4105,4105,4105,4105,0
|
|
20240409,142800,85645095,4105,4105,4105,4105,6
|
|
20240409,142700,85620465,4105,4105,4105,4105,0
|
|
20240409,142600,85620465,4105,4105,4105,4105,0
|
|
20240409,142500,85620465,4105,4105,4105,4105,0
|
|
20240409,142400,85620465,4105,4110,4110,4105,797
|
|
20240409,142300,82347785,4120,4120,4120,4120,0
|
|
20240409,142200,82347785,4120,4120,4120,4120,1
|
|
20240409,142100,82343665,4105,4105,4105,4105,0
|
|
20240409,142000,82343665,4105,4105,4105,4105,0
|
|
20240409,141900,82343665,4105,4105,4105,4105,70
|
|
20240409,141800,82056315,4110,4110,4110,4110,1
|
|
20240409,141700,82052205,4105,4105,4105,4105,0
|
|
20240409,141600,82052205,4105,4110,4110,4105,60
|
|
20240409,141500,81805845,4105,4105,4105,4105,0
|
|
20240409,141400,81805845,4105,4105,4105,4105,0
|
|
20240409,141300,81805845,4105,4105,4105,4105,0
|
|
20240409,141200,81805845,4105,4105,4105,4105,0
|
|
20240409,141100,81805845,4105,4105,4105,4105,0
|
|
20240409,141000,81805845,4105,4105,4105,4105,0
|
|
20240409,140900,81805845,4105,4105,4105,4105,20
|
|
20240409,140800,81723745,4105,4105,4105,4105,1
|
|
20240409,140700,81719640,4110,4110,4110,4110,0
|
|
20240409,140600,81719640,4110,4110,4110,4110,0
|
|
20240409,140500,81719640,4110,4110,4110,4110,0
|
|
20240409,140400,81719640,4110,4110,4110,4110,0
|
|
20240409,140300,81719640,4110,4110,4110,4110,108
|
|
20240409,140200,81275760,4110,4110,4110,4110,1
|
|
20240409,140100,81271650,4110,4110,4110,4110,63
|
|
20240409,140000,81012720,4120,4120,4120,4120,0
|
|
20240409,135900,81012720,4120,4120,4120,4120,30
|
|
20240409,135800,80889120,4120,4120,4120,4120,0
|
|
20240409,135700,80889120,4120,4120,4120,4120,1
|
|
20240409,135600,80885000,4110,4110,4110,4110,0
|
|
20240409,135500,80885000,4110,4110,4110,4110,41
|
|
20240409,135400,80716490,4110,4110,4110,4110,200
|
|
20240409,135300,79894490,4120,4120,4120,4120,0
|
|
20240409,135200,79894490,4120,4120,4120,4120,0
|
|
20240409,135100,79894490,4120,4120,4120,4120,0
|
|
20240409,135000,79894490,4120,4120,4120,4120,0
|
|
20240409,134900,79894490,4120,4120,4120,4120,0
|
|
20240409,134800,79894490,4120,4120,4120,4120,0
|
|
20240409,134700,79894490,4120,4105,4120,4105,3
|
|
20240409,134600,79882145,4120,4120,4120,4120,0
|
|
20240409,134500,79882145,4120,4120,4120,4120,37
|
|
20240409,134400,79729705,4120,4120,4120,4120,0
|
|
20240409,134300,79729705,4120,4120,4120,4120,7
|
|
20240409,134200,79700865,4120,4120,4120,4120,0
|
|
20240409,134100,79700865,4120,4120,4120,4120,0
|
|
20240409,134000,79700865,4120,4120,4120,4120,20
|
|
20240409,133900,79618465,4115,4115,4115,4115,0
|
|
20240409,133800,79618465,4115,4115,4115,4115,46
|
|
20240409,133700,79429175,4120,4120,4120,4120,0
|
|
20240409,133600,79429175,4120,4115,4120,4115,55
|
|
20240409,133500,79202845,4115,4115,4115,4115,0
|
|
20240409,133400,79202845,4115,4115,4115,4115,200
|
|
20240409,133300,78379845,4115,4115,4115,4115,0
|
|
20240409,133200,78379845,4115,4115,4115,4115,0
|
|
20240409,133100,78379845,4115,4115,4115,4115,0
|
|
20240409,133000,78379845,4115,4115,4115,4115,4
|
|
20240409,132900,78363385,4115,4115,4115,4115,0
|
|
20240409,132800,78363385,4115,4115,4115,4115,0
|
|
20240409,132700,78363385,4115,4110,4115,4110,139
|
|
20240409,132600,77792090,4110,4110,4110,4110,0
|
|
20240409,132500,77792090,4110,4110,4110,4110,1000
|
|
20240409,132400,73682090,4110,4110,4110,4110,6
|
|
20240409,132300,73657430,4110,4110,4110,4110,0
|
|
20240409,132200,73657430,4110,4110,4110,4110,0
|
|
20240409,132100,73657430,4110,4110,4110,4110,0
|
|
20240409,132000,73657430,4110,4110,4110,4110,1
|
|
20240409,131900,73653320,4100,4105,4105,4100,243
|
|
20240409,131800,72656505,4105,4105,4105,4105,0
|
|
20240409,131700,72656505,4105,4105,4105,4105,147
|
|
20240409,131600,72053070,4110,4110,4110,4110,81
|
|
20240409,131500,71720160,4110,4110,4110,4110,0
|
|
20240409,131400,71720160,4110,4110,4110,4110,20
|
|
20240409,131300,71637960,4110,4110,4110,4110,0
|
|
20240409,131200,71637960,4110,4110,4110,4110,1
|
|
20240409,131100,71633850,4110,4110,4110,4110,50
|
|
20240409,131000,71428350,4110,4110,4110,4110,100
|
|
20240409,130900,71017350,4100,4100,4100,4100,0
|
|
20240409,130800,71017350,4100,4100,4100,4100,0
|
|
20240409,130700,71017350,4100,4100,4100,4100,0
|
|
20240409,130600,71017350,4100,4100,4100,4100,0
|
|
20240409,130500,71017350,4100,4100,4100,4100,0
|
|
20240409,130400,71017350,4100,4100,4100,4100,0
|
|
20240409,130300,71017350,4100,4100,4100,4100,76
|
|
20240409,130200,70705750,4100,4100,4100,4100,0
|
|
20240409,130100,70705750,4100,4100,4100,4100,0
|
|
20240409,130000,70705750,4100,4100,4100,4100,0
|
|
20240409,125900,70705750,4100,4100,4100,4100,0
|
|
20240409,125800,70705750,4100,4100,4100,4100,0
|
|
20240409,125700,70705750,4100,4100,4100,4100,0
|
|
20240409,125600,70705750,4100,4100,4100,4100,0
|
|
20240409,125500,70705750,4100,4105,4105,4100,244
|
|
20240409,125400,69705345,4110,4110,4110,4110,0
|
|
20240409,125300,69705345,4110,4110,4110,4110,0
|
|
20240409,125200,69705345,4110,4110,4110,4110,0
|
|
20240409,125100,69705345,4110,4110,4110,4110,0
|
|
20240409,125000,69705345,4110,4110,4110,4110,18
|
|
20240409,124900,69631365,4100,4100,4100,4100,0
|
|
20240409,124800,69631365,4100,4100,4100,4100,94
|
|
20240409,124700,69245965,4090,4090,4090,4090,0
|
|
20240409,124600,69245965,4090,4090,4090,4090,0
|
|
20240409,124500,69245965,4090,4090,4090,4090,20
|
|
20240409,124400,69164165,4095,4095,4095,4095,54
|
|
20240409,124300,68943035,4095,4095,4095,4095,0
|
|
20240409,124200,68943035,4095,4095,4095,4095,0
|
|
20240409,124100,68943035,4095,4095,4095,4095,10
|
|
20240409,124000,68902085,4095,4095,4095,4095,0
|
|
20240409,123900,68902085,4095,4095,4095,4095,0
|
|
20240409,123800,68902085,4095,4095,4095,4095,0
|
|
20240409,123700,68902085,4095,4095,4095,4095,0
|
|
20240409,123600,68902085,4095,4095,4095,4095,0
|
|
20240409,123500,68902085,4095,4095,4095,4095,2
|
|
20240409,123400,68893895,4100,4100,4100,4100,100
|
|
20240409,123300,68483895,4095,4095,4095,4095,0
|
|
20240409,123200,68483895,4095,4095,4095,4095,0
|
|
20240409,123100,68483895,4095,4095,4095,4095,0
|
|
20240409,123000,68483895,4095,4095,4095,4095,0
|
|
20240409,122900,68483895,4095,4095,4095,4095,0
|
|
20240409,122800,68483895,4095,4095,4095,4095,0
|
|
20240409,122700,68483895,4095,4095,4095,4095,0
|
|
20240409,122600,68483895,4095,4095,4095,4095,100
|
|
20240409,122500,68074395,4095,4095,4095,4095,200
|
|
20240409,122400,67255395,4100,4100,4100,4100,0
|
|
20240409,122300,67255395,4100,4100,4100,4100,0
|
|
20240409,122200,67255395,4100,4100,4100,4100,0
|
|
20240409,122100,67255395,4100,4100,4100,4100,0
|
|
20240409,122000,67255395,4100,4100,4100,4100,0
|
|
20240409,121900,67255395,4100,4100,4100,4100,5
|
|
20240409,121800,67234895,4095,4100,4100,4095,13
|
|
20240409,121700,67181655,4100,4100,4100,4100,187
|
|
20240409,121600,66414955,4110,4110,4110,4110,2
|
|
20240409,121500,66406735,4100,4100,4100,4100,0
|
|
20240409,121400,66406735,4100,4100,4100,4100,0
|
|
20240409,121300,66406735,4100,4100,4100,4100,0
|
|
20240409,121200,66406735,4100,4100,4100,4100,0
|
|
20240409,121100,66406735,4100,4100,4100,4100,0
|
|
20240409,121000,66406735,4100,4100,4100,4100,0
|
|
20240409,120900,66406735,4100,4100,4100,4100,0
|
|
20240409,120800,66406735,4100,4100,4100,4100,50
|
|
20240409,120700,66201735,4100,4100,4100,4100,0
|
|
20240409,120600,66201735,4100,4100,4100,4100,0
|
|
20240409,120500,66201735,4100,4100,4100,4100,0
|
|
20240409,120400,66201735,4100,4100,4100,4100,0
|
|
20240409,120300,66201735,4100,4100,4100,4100,0
|
|
20240409,120200,66201735,4100,4100,4100,4100,0
|
|
20240409,120100,66201735,4100,4100,4100,4100,0
|
|
20240409,120000,66201735,4100,4100,4100,4100,28
|
|
20240409,115900,66086935,4100,4100,4100,4100,0
|
|
20240409,115800,66086935,4100,4100,4100,4100,0
|
|
20240409,115700,66086935,4100,4100,4100,4100,0
|
|
20240409,115600,66086935,4100,4100,4100,4100,0
|
|
20240409,115500,66086935,4100,4100,4100,4100,1
|
|
20240409,115400,66082835,4105,4105,4105,4105,0
|
|
20240409,115300,66082835,4105,4105,4105,4105,0
|
|
20240409,115200,66082835,4105,4105,4105,4105,10
|
|
20240409,115100,66041785,4105,4105,4105,4105,0
|
|
20240409,115000,66041785,4105,4105,4105,4105,0
|
|
20240409,114900,66041785,4105,4105,4105,4105,0
|
|
20240409,114800,66041785,4105,4105,4105,4105,0
|
|
20240409,114700,66041785,4105,4105,4105,4105,0
|
|
20240409,114600,66041785,4105,4105,4105,4105,0
|
|
20240409,114500,66041785,4105,4105,4105,4105,0
|
|
20240409,114400,66041785,4105,4105,4105,4105,0
|
|
20240409,114300,66041785,4105,4105,4105,4105,100
|
|
20240409,114200,65631285,4110,4110,4110,4110,0
|
|
20240409,114100,65631285,4110,4110,4110,4110,18
|
|
20240409,114000,65557305,4110,4110,4110,4110,1
|
|
20240409,113900,65553195,4095,4095,4095,4095,0
|
|
20240409,113800,65553195,4095,4095,4095,4095,0
|
|
20240409,113700,65553195,4095,4095,4095,4095,346
|
|
20240409,113600,64136325,4095,4095,4095,4095,0
|
|
20240409,113500,64136325,4095,4095,4095,4095,0
|
|
20240409,113400,64136325,4095,4095,4095,4095,0
|
|
20240409,113300,64136325,4095,4095,4095,4095,0
|
|
20240409,113200,64136325,4095,4095,4095,4095,0
|
|
20240409,113100,64136325,4095,4095,4095,4095,0
|
|
20240409,113000,64136325,4095,4095,4095,4095,400
|
|
20240409,112900,62498325,4110,4110,4110,4110,0
|
|
20240409,112800,62498325,4110,4110,4110,4110,0
|
|
20240409,112700,62498325,4110,4100,4110,4100,244
|
|
20240409,112600,61495875,4095,4095,4095,4095,1
|
|
20240409,112500,61491780,4100,4100,4100,4100,23
|
|
20240409,112400,61397480,4100,4100,4100,4100,0
|
|
20240409,112300,61397480,4100,4100,4100,4100,10
|
|
20240409,112200,61356480,4100,4100,4100,4100,0
|
|
20240409,112100,61356480,4100,4100,4100,4100,0
|
|
20240409,112000,61356480,4100,4100,4100,4100,1
|
|
20240409,111900,61352380,4100,4100,4100,4100,87
|
|
20240409,111800,60995680,4100,4100,4100,4100,315
|
|
20240409,111700,59704180,4100,4100,4100,4100,0
|
|
20240409,111600,59704180,4100,4100,4100,4100,1
|
|
20240409,111500,59700080,4095,4095,4095,4095,0
|
|
20240409,111400,59700080,4095,4095,4095,4095,0
|
|
20240409,111300,59700080,4095,4095,4095,4095,0
|
|
20240409,111200,59700080,4095,4095,4095,4095,0
|
|
20240409,111100,59700080,4095,4095,4095,4095,0
|
|
20240409,111000,59700080,4095,4095,4095,4095,0
|
|
20240409,110900,59700080,4095,4095,4095,4095,0
|
|
20240409,110800,59700080,4095,4095,4095,4095,1
|
|
20240409,110700,59695985,4095,4095,4095,4095,1
|
|
20240409,110600,59691890,4095,4095,4095,4095,0
|
|
20240409,110500,59691890,4095,4095,4095,4095,406
|
|
20240409,110400,58029320,4095,4095,4095,4095,0
|
|
20240409,110300,58029320,4095,4095,4095,4095,0
|
|
20240409,110200,58029320,4095,4095,4095,4095,0
|
|
20240409,110100,58029320,4095,4095,4095,4095,0
|
|
20240409,110000,58029320,4095,4095,4095,4095,25
|
|
20240409,105900,57926945,4100,4100,4100,4100,0
|
|
20240409,105800,57926945,4100,4100,4100,4100,0
|
|
20240409,105700,57926945,4100,4100,4100,4100,0
|
|
20240409,105600,57926945,4100,4100,4100,4100,0
|
|
20240409,105500,57926945,4100,4100,4100,4100,0
|
|
20240409,105400,57926945,4100,4100,4100,4100,5
|
|
20240409,105300,57906445,4100,4100,4100,4100,0
|
|
20240409,105200,57906445,4100,4100,4100,4100,0
|
|
20240409,105100,57906445,4100,4100,4100,4100,0
|
|
20240409,105000,57906445,4100,4100,4100,4100,0
|
|
20240409,104900,57906445,4100,4100,4100,4100,133
|
|
20240409,104800,57361145,4100,4100,4100,4100,0
|
|
20240409,104700,57361145,4100,4100,4100,4100,330
|
|
20240409,104600,56008145,4090,4090,4090,4090,0
|
|
20240409,104500,56008145,4090,4090,4090,4090,0
|
|
20240409,104400,56008145,4090,4090,4090,4090,0
|
|
20240409,104300,56008145,4090,4090,4090,4090,0
|
|
20240409,104200,56008145,4090,4090,4090,4090,0
|
|
20240409,104100,56008145,4090,4100,4100,4090,3
|
|
20240409,104000,55995855,4090,4090,4090,4090,0
|
|
20240409,103900,55995855,4090,4090,4090,4090,307
|
|
20240409,103800,54740225,4085,4085,4085,4085,0
|
|
20240409,103700,54740225,4085,4085,4085,4085,0
|
|
20240409,103600,54740225,4085,4085,4085,4085,500
|
|
20240409,103500,52697725,4085,4085,4085,4085,200
|
|
20240409,103400,51880725,4090,4090,4090,4090,693
|
|
20240409,103300,49046355,4090,4090,4090,4090,100
|
|
20240409,103200,48637355,4090,4090,4090,4090,616
|
|
20240409,103100,46117915,4090,4090,4090,4090,623
|
|
20240409,103000,43569845,4095,4095,4095,4095,190
|
|
20240409,102900,42791795,4095,4095,4095,4095,0
|
|
20240409,102800,42791795,4095,4095,4095,4095,0
|
|
20240409,102700,42791795,4095,4095,4095,4095,0
|
|
20240409,102600,42791795,4095,4100,4100,4095,65
|
|
20240409,102500,42525545,4100,4100,4100,4100,0
|
|
20240409,102400,42525545,4100,4100,4100,4100,0
|
|
20240409,102300,42525545,4100,4100,4100,4100,0
|
|
20240409,102200,42525545,4100,4100,4100,4100,0
|
|
20240409,102100,42525545,4100,4100,4100,4100,120
|
|
20240409,102000,42033545,4100,4100,4100,4100,0
|
|
20240409,101900,42033545,4100,4100,4100,4100,27
|
|
20240409,101800,41922845,4100,4100,4100,4100,0
|
|
20240409,101700,41922845,4100,4105,4105,4100,2
|
|
20240409,101600,41914640,4105,4105,4105,4105,0
|
|
20240409,101500,41914640,4105,4105,4105,4105,0
|
|
20240409,101400,41914640,4105,4105,4105,4105,0
|
|
20240409,101300,41914640,4105,4110,4110,4105,624
|
|
20240409,101200,39353085,4110,4110,4110,4110,0
|
|
20240409,101100,39353085,4110,4110,4110,4110,0
|
|
20240409,101000,39353085,4110,4110,4110,4110,0
|
|
20240409,100900,39353085,4110,4110,4110,4110,0
|
|
20240409,100800,39353085,4110,4110,4110,4110,296
|
|
20240409,100700,38136525,4110,4110,4110,4110,0
|
|
20240409,100600,38136525,4110,4110,4110,4110,0
|
|
20240409,100500,38136525,4110,4120,4120,4110,35
|
|
20240409,100400,37992520,4120,4120,4120,4120,262
|
|
20240409,100300,36913080,4120,4120,4120,4120,0
|
|
20240409,100200,36913080,4120,4120,4120,4120,0
|
|
20240409,100100,36913080,4120,4120,4120,4120,0
|
|
20240409,100000,36913080,4120,4115,4120,4115,3
|
|
20240409,095900,36900730,4120,4120,4120,4120,0
|
|
20240409,095800,36900730,4120,4120,4120,4120,0
|
|
20240409,095700,36900730,4120,4120,4120,4120,1
|
|
20240409,095600,36896610,4120,4120,4120,4120,0
|
|
20240409,095500,36896610,4120,4120,4120,4120,0
|
|
20240409,095400,36896610,4120,4120,4120,4120,0
|
|
20240409,095300,36896610,4120,4120,4120,4120,3
|
|
20240409,095200,36884250,4120,4115,4120,4115,5
|
|
20240409,095100,36863655,4105,4105,4105,4105,258
|
|
20240409,095000,35804565,4115,4115,4115,4115,0
|
|
20240409,094900,35804565,4115,4115,4115,4115,90
|
|
20240409,094800,35434215,4115,4110,4115,4110,304
|
|
20240409,094700,34184470,4110,4110,4110,4110,0
|
|
20240409,094600,34184470,4110,4110,4110,4110,0
|
|
20240409,094500,34184470,4110,4110,4110,4110,0
|
|
20240409,094400,34184470,4110,4110,4110,4110,0
|
|
20240409,094300,34184470,4110,4110,4110,4110,0
|
|
20240409,094200,34184470,4110,4110,4110,4110,0
|
|
20240409,094100,34184470,4110,4110,4110,4110,1
|
|
20240409,094000,34180360,4105,4105,4105,4105,0
|
|
20240409,093900,34180360,4105,4105,4105,4105,0
|
|
20240409,093800,34180360,4105,4105,4105,4105,0
|
|
20240409,093700,34180360,4105,4105,4105,4105,0
|
|
20240409,093600,34180360,4105,4105,4105,4105,0
|
|
20240409,093500,34180360,4105,4105,4105,4105,0
|
|
20240409,093400,34180360,4105,4105,4105,4105,3
|
|
20240409,093300,34168045,4105,4105,4105,4105,0
|
|
20240409,093200,34168045,4105,4110,4110,4105,185
|
|
20240409,093100,33408400,4105,4105,4105,4105,0
|
|
20240409,093000,33408400,4105,4120,4140,4105,25
|
|
20240409,092900,33305475,4090,4090,4090,4090,0
|
|
20240409,092800,33305475,4090,4095,4100,4090,224
|
|
20240409,092700,32388290,4100,4120,4120,4100,871
|
|
20240409,092600,28815810,4120,4120,4120,4120,18
|
|
20240409,092500,28741650,4125,4130,4130,4125,40
|
|
20240409,092400,28576600,4135,4140,4140,4135,51
|
|
20240409,092300,28365560,4145,4145,4145,4145,10
|
|
20240409,092200,28324110,4150,4145,4150,4145,220
|
|
20240409,092100,27411675,4145,4135,4145,4135,62
|
|
20240409,092000,27155005,4130,4125,4130,4125,802
|
|
20240409,091900,23845905,4125,4105,4125,4105,2081
|
|
20240409,091800,15272225,4105,4110,4110,4105,34
|
|
20240409,091700,15132650,4110,4110,4110,4110,2
|
|
20240409,091600,15124430,4110,4110,4110,4110,10
|
|
20240409,091500,15083330,4100,4105,4105,4100,60
|
|
20240409,091400,14837135,4110,4110,4110,4110,144
|
|
20240409,091300,14245295,4110,4125,4125,4110,189
|
|
20240409,091200,13466015,4125,4125,4125,4125,10
|
|
20240409,091100,13424765,4125,4125,4125,4125,0
|
|
20240409,091000,13424765,4125,4125,4125,4125,170
|
|
20240409,090900,12723515,4125,4100,4125,4100,516
|
|
20240409,090800,10602840,4100,4085,4100,4085,49
|
|
20240409,090700,10402030,4095,4080,4095,4080,101
|
|
20240409,090600,9988450,4080,4080,4080,4080,1
|
|
20240409,090500,9984370,4080,4080,4080,4080,1
|
|
20240409,090400,9980290,4075,4075,4095,4075,3
|
|
20240409,090300,9968045,4075,4075,4075,4075,2
|
|
20240409,090200,9959895,4095,4090,4095,4070,202
|
|
20240409,090100,9133235,4070,4090,4090,4070,3
|
|
20240409,090000,9121005,4070,4070,4085,4070,2241
|