625 lines
30 KiB
CSV
625 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,192200,1240701070,5000,5000,5000,5000,6386
|
|
20240409,192100,1240701070,5000,5000,5000,5000,0
|
|
20240409,192000,1240701070,5000,5000,5000,5000,0
|
|
20240409,191900,1240701070,5000,5000,5000,5000,0
|
|
20240409,191800,1240701070,5000,5000,5000,5000,0
|
|
20240409,191700,1240701070,5000,5000,5000,5000,0
|
|
20240409,191600,1240701070,5000,5000,5000,5000,0
|
|
20240409,191500,1240701070,5000,5000,5000,5000,0
|
|
20240409,191400,1240701070,5000,5000,5000,5000,0
|
|
20240409,191300,1240701070,5000,5000,5000,5000,0
|
|
20240409,191200,1240701070,5000,5000,5000,5000,0
|
|
20240409,191100,1240701070,5000,5000,5000,5000,0
|
|
20240409,191000,1240701070,5000,5000,5000,5000,0
|
|
20240409,190900,1240701070,5000,5000,5000,5000,0
|
|
20240409,190800,1240701070,5000,5000,5000,5000,0
|
|
20240409,190700,1240701070,5000,5000,5000,5000,0
|
|
20240409,190600,1240701070,5000,5000,5000,5000,0
|
|
20240409,190500,1240701070,5000,5000,5000,5000,0
|
|
20240409,190400,1240701070,5000,5000,5000,5000,0
|
|
20240409,190300,1240701070,5000,5000,5000,5000,0
|
|
20240409,190200,1240701070,5000,5000,5000,5000,0
|
|
20240409,190100,1240701070,5000,5000,5000,5000,0
|
|
20240409,190000,1240701070,5000,5000,5000,5000,0
|
|
20240409,185900,1240701070,5000,5000,5000,5000,0
|
|
20240409,185800,1240701070,5000,5000,5000,5000,0
|
|
20240409,185700,1240701070,5000,5000,5000,5000,0
|
|
20240409,185600,1240701070,5000,5000,5000,5000,0
|
|
20240409,185500,1240701070,5000,5000,5000,5000,0
|
|
20240409,185400,1240701070,5000,5000,5000,5000,0
|
|
20240409,185300,1240701070,5000,5000,5000,5000,0
|
|
20240409,185200,1240701070,5000,5000,5000,5000,6386
|
|
20240409,185100,1240701070,5000,5000,5000,5000,0
|
|
20240409,185000,1240701070,5000,5000,5000,5000,0
|
|
20240409,184900,1240701070,5000,5000,5000,5000,0
|
|
20240409,184800,1240701070,5000,5000,5000,5000,0
|
|
20240409,184700,1240701070,5000,5000,5000,5000,0
|
|
20240409,184600,1240701070,5000,5000,5000,5000,0
|
|
20240409,184500,1240701070,5000,5000,5000,5000,0
|
|
20240409,184400,1240701070,5000,5000,5000,5000,0
|
|
20240409,184300,1240701070,5000,5000,5000,5000,0
|
|
20240409,184200,1240701070,5000,5000,5000,5000,0
|
|
20240409,184100,1240701070,5000,5000,5000,5000,0
|
|
20240409,184000,1240701070,5000,5000,5000,5000,0
|
|
20240409,183900,1240701070,5000,5000,5000,5000,0
|
|
20240409,183800,1240701070,5000,5000,5000,5000,0
|
|
20240409,183700,1240701070,5000,5000,5000,5000,0
|
|
20240409,183600,1240701070,5000,5000,5000,5000,0
|
|
20240409,183500,1240701070,5000,5000,5000,5000,0
|
|
20240409,183400,1240701070,5000,5000,5000,5000,0
|
|
20240409,183300,1240701070,5000,5000,5000,5000,0
|
|
20240409,183200,1240701070,5000,5000,5000,5000,0
|
|
20240409,183100,1240701070,5000,5000,5000,5000,0
|
|
20240409,183000,1240701070,5000,5000,5000,5000,0
|
|
20240409,182900,1240701070,5000,5000,5000,5000,0
|
|
20240409,182800,1240701070,5000,5000,5000,5000,0
|
|
20240409,182700,1240701070,5000,5000,5000,5000,0
|
|
20240409,182600,1240701070,5000,5000,5000,5000,0
|
|
20240409,182500,1240701070,5000,5000,5000,5000,0
|
|
20240409,182400,1240701070,5000,5000,5000,5000,0
|
|
20240409,182300,1240701070,5000,5000,5000,5000,0
|
|
20240409,182200,1240701070,5000,5000,5000,5000,6386
|
|
20240409,182100,1240701070,5000,5000,5000,5000,0
|
|
20240409,182000,1240701070,5000,5000,5000,5000,0
|
|
20240409,181900,1240701070,5000,5000,5000,5000,0
|
|
20240409,181800,1240701070,5000,5000,5000,5000,0
|
|
20240409,181700,1240701070,5000,5000,5000,5000,0
|
|
20240409,181600,1240701070,5000,5000,5000,5000,0
|
|
20240409,181500,1240701070,5000,5000,5000,5000,0
|
|
20240409,181400,1240701070,5000,5000,5000,5000,0
|
|
20240409,181300,1240701070,5000,5000,5000,5000,0
|
|
20240409,181200,1240701070,5000,5000,5000,5000,0
|
|
20240409,181100,1240701070,5000,5000,5000,5000,0
|
|
20240409,181000,1240701070,5000,5000,5000,5000,0
|
|
20240409,180900,1240701070,5000,5000,5000,5000,0
|
|
20240409,180800,1240701070,5000,5000,5000,5000,0
|
|
20240409,180700,1240701070,5000,5000,5000,5000,0
|
|
20240409,180600,1240701070,5000,5000,5000,5000,0
|
|
20240409,180500,1240701070,5000,5000,5000,5000,0
|
|
20240409,180400,1240701070,5000,5000,5000,5000,0
|
|
20240409,180300,1240701070,5000,5000,5000,5000,0
|
|
20240409,180200,1240701070,5000,5000,5000,5000,0
|
|
20240409,180100,1240701070,5000,5000,5000,5000,0
|
|
20240409,180000,1240701070,5000,5000,5000,5000,0
|
|
20240409,175900,1240701070,5000,5000,5000,5000,0
|
|
20240409,175800,1240701070,5000,5000,5000,5000,0
|
|
20240409,175700,1240701070,5000,5000,5000,5000,0
|
|
20240409,175600,1240701070,5000,5000,5000,5000,0
|
|
20240409,175500,1240701070,5000,5000,5000,5000,0
|
|
20240409,175400,1240701070,5000,5000,5000,5000,0
|
|
20240409,175300,1240701070,5000,5000,5000,5000,0
|
|
20240409,175200,1240701070,5000,5000,5000,5000,6386
|
|
20240409,175100,1240701070,5000,5000,5000,5000,0
|
|
20240409,175000,1240701070,5000,5000,5000,5000,0
|
|
20240409,174900,1240701070,5000,5000,5000,5000,0
|
|
20240409,174800,1240701070,5000,5000,5000,5000,0
|
|
20240409,174700,1240701070,5000,5000,5000,5000,0
|
|
20240409,174600,1240701070,5000,5000,5000,5000,0
|
|
20240409,174500,1240701070,5000,5000,5000,5000,0
|
|
20240409,174400,1240701070,5000,5000,5000,5000,0
|
|
20240409,174300,1240701070,5000,5000,5000,5000,0
|
|
20240409,174200,1240701070,5000,5000,5000,5000,0
|
|
20240409,174100,1240701070,5000,5000,5000,5000,0
|
|
20240409,174000,1240701070,5000,5000,5000,5000,0
|
|
20240409,173900,1240701070,5000,5000,5000,5000,0
|
|
20240409,173800,1240701070,5000,5000,5000,5000,0
|
|
20240409,173700,1240701070,5000,5000,5000,5000,0
|
|
20240409,173600,1240701070,5000,5000,5000,5000,0
|
|
20240409,173500,1240701070,5000,5000,5000,5000,0
|
|
20240409,173400,1240701070,5000,5000,5000,5000,0
|
|
20240409,173300,1240701070,5000,5000,5000,5000,0
|
|
20240409,173200,1240701070,5000,5000,5000,5000,0
|
|
20240409,173100,1240701070,5000,5000,5000,5000,0
|
|
20240409,173000,1240701070,5000,5000,5000,5000,0
|
|
20240409,172900,1240701070,5000,5000,5000,5000,0
|
|
20240409,172800,1240701070,5000,5000,5000,5000,0
|
|
20240409,172700,1240701070,5000,5000,5000,5000,0
|
|
20240409,172600,1240701070,5000,5000,5000,5000,0
|
|
20240409,172500,1240701070,5000,5000,5000,5000,0
|
|
20240409,172400,1240701070,5000,5000,5000,5000,0
|
|
20240409,172300,1240701070,5000,5000,5000,5000,0
|
|
20240409,172200,1240701070,5000,5000,5000,5000,6386
|
|
20240409,172100,1240701070,5000,5000,5000,5000,0
|
|
20240409,172000,1240701070,5000,5000,5000,5000,0
|
|
20240409,171900,1240701070,5000,5000,5000,5000,0
|
|
20240409,171800,1240701070,5000,5000,5000,5000,0
|
|
20240409,171700,1240701070,5000,5000,5000,5000,0
|
|
20240409,171600,1240701070,5000,5000,5000,5000,0
|
|
20240409,171500,1240701070,5000,5000,5000,5000,0
|
|
20240409,171400,1240701070,5000,5000,5000,5000,0
|
|
20240409,171300,1240701070,5000,5000,5000,5000,0
|
|
20240409,171200,1240701070,5000,5000,5000,5000,0
|
|
20240409,171100,1240701070,5000,5000,5000,5000,0
|
|
20240409,171000,1240701070,5000,5000,5000,5000,0
|
|
20240409,170900,1240701070,5000,5000,5000,5000,0
|
|
20240409,170800,1240701070,5000,5000,5000,5000,0
|
|
20240409,170700,1240701070,5000,5000,5000,5000,0
|
|
20240409,170600,1240701070,5000,5000,5000,5000,0
|
|
20240409,170500,1240701070,5000,5000,5000,5000,0
|
|
20240409,170400,1240701070,5000,5000,5000,5000,0
|
|
20240409,170300,1240701070,5000,5000,5000,5000,0
|
|
20240409,170200,1240701070,5000,5000,5000,5000,0
|
|
20240409,170100,1240701070,5000,5000,5000,5000,0
|
|
20240409,170000,1240701070,5000,5000,5000,5000,0
|
|
20240409,165900,1240701070,5000,5000,5000,5000,0
|
|
20240409,165800,1240701070,5000,5000,5000,5000,0
|
|
20240409,165700,1240701070,5000,5000,5000,5000,0
|
|
20240409,165600,1240701070,5000,5000,5000,5000,0
|
|
20240409,165500,1240701070,5000,5000,5000,5000,0
|
|
20240409,165400,1240701070,5000,5000,5000,5000,0
|
|
20240409,165300,1240701070,5000,5000,5000,5000,0
|
|
20240409,165200,1240701070,5000,5000,5000,5000,6386
|
|
20240409,165100,1240701070,5000,5000,5000,5000,0
|
|
20240409,165000,1240701070,5000,5000,5000,5000,0
|
|
20240409,164900,1240701070,5000,5000,5000,5000,0
|
|
20240409,164800,1240701070,5000,5000,5000,5000,0
|
|
20240409,164700,1240701070,5000,5000,5000,5000,0
|
|
20240409,164600,1240701070,5000,5000,5000,5000,0
|
|
20240409,164500,1240701070,5000,5000,5000,5000,0
|
|
20240409,164400,1240701070,5000,5000,5000,5000,0
|
|
20240409,164300,1240701070,5000,5000,5000,5000,0
|
|
20240409,164200,1240701070,5000,5000,5000,5000,0
|
|
20240409,164100,1240701070,5000,5000,5000,5000,0
|
|
20240409,164000,1240701070,5000,5000,5000,5000,0
|
|
20240409,163900,1240701070,5000,5000,5000,5000,0
|
|
20240409,163800,1240701070,5000,5000,5000,5000,0
|
|
20240409,163700,1240701070,5000,5000,5000,5000,0
|
|
20240409,163600,1240701070,5000,5000,5000,5000,0
|
|
20240409,163500,1240701070,5000,5000,5000,5000,0
|
|
20240409,163400,1240701070,5000,5000,5000,5000,0
|
|
20240409,163300,1240701070,5000,5000,5000,5000,0
|
|
20240409,163200,1240701070,5000,5000,5000,5000,0
|
|
20240409,163100,1240701070,5000,5000,5000,5000,0
|
|
20240409,163000,1240701070,5000,5000,5000,5000,0
|
|
20240409,162900,1240701070,5000,5000,5000,5000,0
|
|
20240409,162800,1240701070,5000,5000,5000,5000,0
|
|
20240409,162700,1240701070,5000,5000,5000,5000,0
|
|
20240409,162600,1240701070,5000,5000,5000,5000,0
|
|
20240409,162500,1240701070,5000,5000,5000,5000,0
|
|
20240409,162400,1240701070,5000,5000,5000,5000,0
|
|
20240409,162300,1240701070,5000,5000,5000,5000,0
|
|
20240409,162200,1240701070,5000,5000,5000,5000,6386
|
|
20240409,162100,1240701070,5000,5000,5000,5000,0
|
|
20240409,162000,1240701070,5000,5000,5000,5000,0
|
|
20240409,161900,1240701070,5000,5000,5000,5000,0
|
|
20240409,161800,1240701070,5000,5000,5000,5000,0
|
|
20240409,161700,1240701070,5000,5000,5000,5000,0
|
|
20240409,161600,1240701070,5000,5000,5000,5000,0
|
|
20240409,161500,1240701070,5000,5000,5000,5000,0
|
|
20240409,161400,1240701070,5000,5000,5000,5000,0
|
|
20240409,161300,1240701070,5000,5000,5000,5000,0
|
|
20240409,161200,1240701070,5000,5000,5000,5000,0
|
|
20240409,161100,1240701070,5000,5000,5000,5000,0
|
|
20240409,161000,1240701070,5000,5000,5000,5000,0
|
|
20240409,160900,1240701070,5000,5000,5000,5000,0
|
|
20240409,160800,1240701070,5000,5000,5000,5000,0
|
|
20240409,160700,1240701070,5000,5000,5000,5000,0
|
|
20240409,160600,1240701070,5000,5000,5000,5000,0
|
|
20240409,160500,1240701070,5000,5000,5000,5000,0
|
|
20240409,160400,1240701070,5000,5000,5000,5000,0
|
|
20240409,160300,1240701070,5000,5000,5000,5000,0
|
|
20240409,160200,1240701070,5000,5000,5000,5000,0
|
|
20240409,160100,1240701070,5000,5000,5000,5000,0
|
|
20240409,160000,1240701070,5000,5000,5000,5000,0
|
|
20240409,155900,1240701070,5000,5000,5000,5000,0
|
|
20240409,155800,1240701070,5000,5000,5000,5000,0
|
|
20240409,155700,1240701070,5000,5000,5000,5000,0
|
|
20240409,155600,1240701070,5000,5000,5000,5000,0
|
|
20240409,155500,1240701070,5000,5000,5000,5000,0
|
|
20240409,155400,1240701070,5000,5000,5000,5000,0
|
|
20240409,155300,1240701070,5000,5000,5000,5000,0
|
|
20240409,155200,1240701070,5000,5000,5000,5000,6386
|
|
20240409,155100,1240701070,5000,5000,5000,5000,0
|
|
20240409,155000,1240701070,5000,5000,5000,5000,0
|
|
20240409,154900,1240701070,5000,5000,5000,5000,0
|
|
20240409,154800,1240701070,5000,5000,5000,5000,0
|
|
20240409,154700,1240701070,5000,5000,5000,5000,0
|
|
20240409,154600,1240701070,5000,5000,5000,5000,0
|
|
20240409,154500,1240701070,5000,5000,5000,5000,0
|
|
20240409,154400,1240701070,5000,5000,5000,5000,0
|
|
20240409,154300,1240701070,5000,5000,5000,5000,0
|
|
20240409,154200,1240701070,5000,5000,5000,5000,0
|
|
20240409,154100,1240701070,5000,5000,5000,5000,0
|
|
20240409,154000,1240701070,5000,5000,5000,5000,0
|
|
20240409,153900,1240701070,5000,5000,5000,5000,0
|
|
20240409,153800,1240701070,5000,5000,5000,5000,0
|
|
20240409,153700,1240701070,5000,5000,5000,5000,0
|
|
20240409,153600,1240701070,5000,5000,5000,5000,0
|
|
20240409,153500,1240701070,5000,5000,5000,5000,0
|
|
20240409,153400,1240701070,5000,5000,5000,5000,0
|
|
20240409,153300,1240701070,5000,5000,5000,5000,0
|
|
20240409,153200,1240701070,5000,5000,5000,5000,0
|
|
20240409,153100,1240701070,5000,5000,5000,5000,0
|
|
20240409,153000,1240701070,5000,5000,5000,5000,6386
|
|
20240409,152900,1208771070,5000,5000,5000,5000,0
|
|
20240409,152800,1208771070,5000,5000,5000,5000,0
|
|
20240409,152700,1208771070,5000,5000,5000,5000,0
|
|
20240409,152600,1208771070,5000,5000,5000,5000,0
|
|
20240409,152500,1208771070,5000,5000,5000,5000,0
|
|
20240409,152400,1208771070,5000,5000,5000,5000,0
|
|
20240409,152300,1208771070,5000,5000,5000,5000,0
|
|
20240409,152200,1208771070,5000,5000,5000,5000,0
|
|
20240409,152100,1208771070,5000,5000,5000,5000,0
|
|
20240409,152000,1208771070,5000,5000,5000,5000,0
|
|
20240409,151900,1208771070,5000,4960,5000,4955,5053
|
|
20240409,151800,1183624450,4965,4970,4975,4965,1033
|
|
20240409,151700,1178490375,4975,4990,4990,4975,1058
|
|
20240409,151600,1173226675,4980,4990,4990,4980,231
|
|
20240409,151500,1172075995,4990,4990,4990,4990,1
|
|
20240409,151400,1172071005,4970,4970,4970,4970,314
|
|
20240409,151300,1170510425,4970,4970,4970,4965,275
|
|
20240409,151200,1169144285,4970,4970,4970,4970,57
|
|
20240409,151100,1168860995,4970,4975,4975,4970,1172
|
|
20240409,151000,1163035040,4975,4985,4985,4975,648
|
|
20240409,150900,1159808730,4990,4990,4990,4990,198
|
|
20240409,150800,1158820710,4990,5000,5000,4990,207
|
|
20240409,150700,1157787710,5000,5000,5000,5000,1
|
|
20240409,150600,1157782710,5000,5000,5000,5000,0
|
|
20240409,150500,1157782710,5000,5000,5000,5000,483
|
|
20240409,150400,1155367710,5000,5000,5000,5000,200
|
|
20240409,150300,1154367710,5000,5000,5000,5000,208
|
|
20240409,150200,1153327710,5000,4975,5000,4975,703
|
|
20240409,150100,1149825820,4975,4975,4975,4975,1900
|
|
20240409,150000,1140373320,4975,4975,4975,4975,47
|
|
20240409,145900,1140139495,4975,4975,4975,4975,25
|
|
20240409,145800,1140015120,4975,4975,4975,4970,213
|
|
20240409,145700,1138956440,4970,4985,4985,4970,916
|
|
20240409,145600,1134393195,4975,4975,4980,4975,1027
|
|
20240409,145500,1129281370,4975,4975,4975,4975,2043
|
|
20240409,145400,1119117445,4950,4960,4980,4940,4335
|
|
20240409,145300,1097652200,4960,4960,4960,4960,288
|
|
20240409,145200,1096223720,4950,4950,4950,4950,0
|
|
20240409,145100,1096223720,4950,4960,4960,4950,5852
|
|
20240409,145000,1067247800,4960,4950,4960,4950,115
|
|
20240409,144900,1066678450,4950,4960,4960,4950,824
|
|
20240409,144800,1062598050,4950,4955,4960,4950,2503
|
|
20240409,144700,1050206230,4955,4955,4955,4955,100
|
|
20240409,144600,1049710730,4955,4965,4965,4955,2396
|
|
20240409,144500,1037836345,4960,4970,4970,4960,1606
|
|
20240409,144400,1029865030,4965,4985,4985,4965,5700
|
|
20240409,144300,1001509560,4985,4995,4995,4985,403
|
|
20240409,144200,999500085,4995,4985,4995,4985,108
|
|
20240409,144100,998961695,4980,4980,4980,4980,347
|
|
20240409,144000,997233635,4980,4980,4980,4980,42
|
|
20240409,143900,997024475,4975,4975,4975,4975,0
|
|
20240409,143800,997024475,4975,5010,5010,4975,4487
|
|
20240409,143700,974676275,5010,5000,5010,5000,12
|
|
20240409,143600,974616255,4990,5000,5000,4990,20522
|
|
20240409,143500,872205985,5000,5000,5000,5000,1
|
|
20240409,143400,872200985,4985,4985,4985,4985,0
|
|
20240409,143300,872200985,4985,4985,4985,4985,1242
|
|
20240409,143200,866009615,4985,4985,4985,4985,394
|
|
20240409,143100,864045525,4985,4985,4985,4985,1296
|
|
20240409,143000,857584965,4985,4985,4985,4985,2141
|
|
20240409,142900,846912080,4990,4990,5000,4990,106
|
|
20240409,142800,846383130,4985,4985,4985,4985,0
|
|
20240409,142700,846383130,4985,4985,4985,4985,2354
|
|
20240409,142600,834648440,4985,4985,4985,4985,310
|
|
20240409,142500,833103090,4990,5000,5000,4990,5997
|
|
20240409,142400,803161095,5000,5000,5000,5000,1677
|
|
20240409,142300,794776095,5010,5000,5010,5000,2244
|
|
20240409,142200,783555955,5000,5000,5000,5000,0
|
|
20240409,142100,783555955,5000,5000,5000,5000,233
|
|
20240409,142000,782390955,5000,5000,5000,5000,163
|
|
20240409,141900,781575955,5000,5000,5000,5000,0
|
|
20240409,141800,781575955,5000,5010,5010,5000,1329
|
|
20240409,141700,774930865,5040,5040,5040,5040,0
|
|
20240409,141600,774930865,5040,5040,5040,5040,1
|
|
20240409,141500,774925825,5000,5020,5020,5000,2346
|
|
20240409,141400,763175965,5030,5040,5040,5030,256
|
|
20240409,141300,761888225,5040,5040,5040,5040,0
|
|
20240409,141200,761888225,5040,5040,5040,5040,9
|
|
20240409,141100,761842865,5040,5020,5040,5020,354
|
|
20240409,141000,760065665,5020,5020,5020,5020,325
|
|
20240409,140900,758434165,5020,5020,5020,5020,100
|
|
20240409,140800,757932165,5030,5030,5030,5030,0
|
|
20240409,140700,757932165,5030,5030,5030,5030,0
|
|
20240409,140600,757932165,5030,5030,5030,5030,500
|
|
20240409,140500,755417165,5020,5020,5020,5020,0
|
|
20240409,140400,755417165,5020,5020,5020,5020,0
|
|
20240409,140300,755417165,5020,5010,5020,5010,175
|
|
20240409,140200,754539995,5010,5010,5020,5010,912
|
|
20240409,140100,749970005,5010,5010,5010,5000,168
|
|
20240409,140000,749128585,5000,5000,5000,5000,26
|
|
20240409,135900,748998585,5000,5000,5000,5000,294
|
|
20240409,135800,747528585,5000,5000,5000,5000,0
|
|
20240409,135700,747528585,5000,5000,5000,5000,264
|
|
20240409,135600,746208585,5000,5000,5000,5000,4
|
|
20240409,135500,746188585,5000,5000,5020,5000,454
|
|
20240409,135400,743916145,5010,5010,5010,5010,50
|
|
20240409,135300,743665645,5010,5010,5010,5010,12
|
|
20240409,135200,743605525,5000,5000,5000,5000,0
|
|
20240409,135100,743605525,5000,5000,5000,5000,421
|
|
20240409,135000,741500525,5000,5000,5000,5000,3100
|
|
20240409,134900,726000525,5000,5000,5000,5000,10
|
|
20240409,134800,725950525,5000,5000,5000,5000,300
|
|
20240409,134700,724450525,5000,5000,5000,5000,550
|
|
20240409,134600,721700525,5000,5000,5000,5000,354
|
|
20240409,134500,719930525,4995,5000,5000,4995,1185
|
|
20240409,134400,714006250,5000,5030,5030,5000,5179
|
|
20240409,134300,688080110,5020,5020,5020,5020,12
|
|
20240409,134200,688019870,5020,5020,5020,5020,24
|
|
20240409,134100,687899390,5010,5010,5010,5010,0
|
|
20240409,134000,687899390,5010,5010,5010,5010,0
|
|
20240409,133900,687899390,5010,5010,5010,5010,0
|
|
20240409,133800,687899390,5010,5010,5010,5010,301
|
|
20240409,133700,686391380,5010,5010,5010,5010,66
|
|
20240409,133600,686060720,5010,5010,5010,5010,200
|
|
20240409,133500,685058720,5020,5020,5020,5020,0
|
|
20240409,133400,685058720,5020,5020,5020,5020,0
|
|
20240409,133300,685058720,5020,5020,5020,5020,0
|
|
20240409,133200,685058720,5020,5020,5020,5020,102
|
|
20240409,133100,684546680,5020,5020,5020,5020,190
|
|
20240409,133000,683592880,5010,5010,5010,5010,0
|
|
20240409,132900,683592880,5010,5020,5020,5010,1000
|
|
20240409,132800,678580470,5020,5030,5030,5020,202
|
|
20240409,132700,677565700,5020,5020,5020,5020,0
|
|
20240409,132600,677565700,5020,5020,5020,5020,0
|
|
20240409,132500,677565700,5020,5020,5020,5020,0
|
|
20240409,132400,677565700,5020,5020,5020,5020,0
|
|
20240409,132300,677565700,5020,5020,5020,5020,0
|
|
20240409,132200,677565700,5020,5020,5020,5020,0
|
|
20240409,132100,677565700,5020,5020,5020,5020,0
|
|
20240409,132000,677565700,5020,5020,5020,5020,100
|
|
20240409,131900,677063700,5010,5010,5010,5010,0
|
|
20240409,131800,677063700,5010,5010,5010,5010,200
|
|
20240409,131700,676061700,5010,5010,5010,5010,0
|
|
20240409,131600,676061700,5010,5010,5010,5010,0
|
|
20240409,131500,676061700,5010,5010,5010,5010,0
|
|
20240409,131400,676061700,5010,5010,5010,5010,341
|
|
20240409,131300,674353290,5030,5030,5030,5030,10
|
|
20240409,131200,674302990,5010,5010,5010,5010,0
|
|
20240409,131100,674302990,5010,5010,5010,5010,214
|
|
20240409,131000,673230850,5010,5010,5010,5010,260
|
|
20240409,130900,671928250,5010,5020,5020,5010,500
|
|
20240409,130800,669421980,5030,5030,5030,5030,433
|
|
20240409,130700,667243990,5030,5030,5030,5030,677
|
|
20240409,130600,663838680,5040,5040,5040,5030,277
|
|
20240409,130500,662442860,5050,5070,5070,5050,12
|
|
20240409,130400,662382240,5070,5060,5070,5060,50
|
|
20240409,130300,662128750,5070,5070,5070,5070,50
|
|
20240409,130200,661875250,5070,5070,5070,5070,3
|
|
20240409,130100,661860040,5070,5070,5070,5070,0
|
|
20240409,130000,661860040,5070,5060,5070,5060,2
|
|
20240409,125900,661849910,5040,5040,5040,5040,257
|
|
20240409,125800,660554630,5050,5050,5050,5050,141
|
|
20240409,125700,659842580,5050,5050,5050,5050,0
|
|
20240409,125600,659842580,5050,5050,5050,5050,193
|
|
20240409,125500,658867930,5050,5050,5050,5050,0
|
|
20240409,125400,658867930,5050,5050,5050,5050,0
|
|
20240409,125300,658867930,5050,5050,5050,5050,0
|
|
20240409,125200,658867930,5050,5050,5050,5050,0
|
|
20240409,125100,658867930,5050,5050,5050,5050,0
|
|
20240409,125000,658867930,5050,5050,5050,5050,5
|
|
20240409,124900,658842680,5050,5050,5050,5050,216
|
|
20240409,124800,657751880,5030,5030,5030,5030,1002
|
|
20240409,124700,652711820,5050,5050,5050,5050,0
|
|
20240409,124600,652711820,5050,5050,5050,5050,10
|
|
20240409,124500,652661320,5030,5030,5030,5030,0
|
|
20240409,124400,652661320,5030,5030,5030,5030,0
|
|
20240409,124300,652661320,5030,5030,5030,5030,0
|
|
20240409,124200,652661320,5030,5030,5030,5030,0
|
|
20240409,124100,652661320,5030,5030,5030,5030,162
|
|
20240409,124000,651846460,5010,5010,5010,5010,30
|
|
20240409,123900,651696160,5010,5010,5010,5010,38
|
|
20240409,123800,651505780,5030,5030,5030,5030,0
|
|
20240409,123700,651505780,5030,5030,5030,5030,0
|
|
20240409,123600,651505780,5030,5030,5030,5030,1
|
|
20240409,123500,651500750,5030,5030,5030,5030,6
|
|
20240409,123400,651470570,5030,5030,5030,5030,0
|
|
20240409,123300,651470570,5030,5000,5030,5000,8
|
|
20240409,123200,651430510,5000,5000,5000,5000,669
|
|
20240409,123100,648085510,5010,5040,5040,5010,29
|
|
20240409,123000,647940110,5040,5040,5040,5040,2
|
|
20240409,122900,647930030,5060,5060,5060,5060,0
|
|
20240409,122800,647930030,5060,5060,5060,5060,0
|
|
20240409,122700,647930030,5060,5060,5060,5060,1
|
|
20240409,122600,647924970,5060,5060,5060,5060,0
|
|
20240409,122500,647924970,5060,5060,5060,5060,1
|
|
20240409,122400,647919910,5020,5020,5020,5020,0
|
|
20240409,122300,647919910,5020,5070,5070,5000,3421
|
|
20240409,122200,630686740,5080,5080,5080,5080,1
|
|
20240409,122100,630681660,5070,5070,5070,5070,0
|
|
20240409,122000,630681660,5070,5070,5070,5070,0
|
|
20240409,121900,630681660,5070,5070,5070,5070,0
|
|
20240409,121800,630681660,5070,5070,5070,5070,0
|
|
20240409,121700,630681660,5070,5070,5070,5070,0
|
|
20240409,121600,630681660,5070,5070,5070,5070,40
|
|
20240409,121500,630478860,5070,5070,5070,5070,0
|
|
20240409,121400,630478860,5070,5070,5070,5070,100
|
|
20240409,121300,629971860,5060,5060,5060,5060,20
|
|
20240409,121200,629870660,5070,5070,5070,5070,0
|
|
20240409,121100,629870660,5070,5070,5070,5070,0
|
|
20240409,121000,629870660,5070,5070,5070,5070,0
|
|
20240409,120900,629870660,5070,5070,5070,5070,0
|
|
20240409,120800,629870660,5070,5070,5070,5070,0
|
|
20240409,120700,629870660,5070,5070,5070,5070,40
|
|
20240409,120600,629667860,5070,5070,5070,5070,1
|
|
20240409,120500,629662790,5070,5070,5070,5070,1
|
|
20240409,120400,629657720,5060,5060,5060,5060,0
|
|
20240409,120300,629657720,5060,5060,5060,5060,0
|
|
20240409,120200,629657720,5060,5060,5060,5060,0
|
|
20240409,120100,629657720,5060,5040,5060,5040,176
|
|
20240409,120000,628770660,5040,5040,5040,5040,1
|
|
20240409,115900,628765620,5040,5040,5040,5040,1
|
|
20240409,115800,628760580,5020,5030,5030,5020,258
|
|
20240409,115700,627465320,5040,5060,5060,5040,302
|
|
20240409,115600,625942310,5050,5050,5050,5050,0
|
|
20240409,115500,625942310,5050,5050,5050,5050,100
|
|
20240409,115400,625437310,5040,5040,5040,5040,1
|
|
20240409,115300,625432270,5030,5050,5050,5030,1577
|
|
20240409,115200,617468440,5050,5050,5050,5050,1
|
|
20240409,115100,617463390,5040,5040,5040,5040,409
|
|
20240409,115000,615402030,5040,5040,5040,5040,1
|
|
20240409,114900,615396990,5040,5020,5040,5020,216
|
|
20240409,114800,614310580,5000,5000,5000,5000,0
|
|
20240409,114700,614310580,5000,5000,5000,5000,0
|
|
20240409,114600,614310580,5000,5030,5030,5000,5000
|
|
20240409,114500,589290040,5060,5060,5060,5060,0
|
|
20240409,114400,589290040,5060,5060,5060,5060,0
|
|
20240409,114300,589290040,5060,5060,5060,5060,0
|
|
20240409,114200,589290040,5060,5060,5060,5060,0
|
|
20240409,114100,589290040,5060,5040,5060,5030,42
|
|
20240409,114000,589078710,5050,5070,5070,5050,1386
|
|
20240409,113900,582053860,5070,5070,5070,5070,0
|
|
20240409,113800,582053860,5070,5070,5070,5070,0
|
|
20240409,113700,582053860,5070,5060,5070,5060,3100
|
|
20240409,113600,566366860,5070,5070,5070,5070,1
|
|
20240409,113500,566361790,5050,5060,5060,5050,524
|
|
20240409,113400,563711730,5060,5060,5060,5060,0
|
|
20240409,113300,563711730,5060,5050,5060,5050,156
|
|
20240409,113200,562923920,5060,5060,5060,5060,0
|
|
20240409,113100,562923920,5060,5050,5060,5050,12
|
|
20240409,113000,562863310,5070,5070,5070,5070,0
|
|
20240409,112900,562863310,5070,5070,5070,5070,1
|
|
20240409,112800,562858240,5040,5040,5040,5040,298
|
|
20240409,112700,561356320,5020,5020,5020,5020,0
|
|
20240409,112600,561356320,5020,5030,5030,5020,84
|
|
20240409,112500,560934360,5060,5070,5070,5060,76
|
|
20240409,112400,560549360,5080,5080,5080,5080,1000
|
|
20240409,112300,555469360,5110,5110,5110,5110,0
|
|
20240409,112200,555469360,5110,5110,5110,5110,0
|
|
20240409,112100,555469360,5110,5110,5110,5110,0
|
|
20240409,112000,555469360,5110,5070,5110,5020,1050
|
|
20240409,111900,550130640,5180,5180,5180,5180,0
|
|
20240409,111800,550130640,5180,5060,5180,5060,1500
|
|
20240409,111700,542453530,5060,5060,5060,5060,198
|
|
20240409,111600,541451650,5050,5050,5050,5050,0
|
|
20240409,111500,541451650,5050,5050,5050,5050,0
|
|
20240409,111400,541451650,5050,5050,5060,5050,2230
|
|
20240409,111300,530189650,5050,5050,5050,5050,500
|
|
20240409,111200,527664650,5050,5050,5050,5050,1396
|
|
20240409,111100,520614850,5020,5020,5020,5020,303
|
|
20240409,111000,519093790,5050,5050,5050,5050,1
|
|
20240409,110900,519088740,5050,5050,5050,5050,70
|
|
20240409,110800,518735240,5020,5020,5020,5020,770
|
|
20240409,110700,514869840,5020,5020,5020,5020,0
|
|
20240409,110600,514869840,5020,5020,5020,5020,0
|
|
20240409,110500,514869840,5020,5020,5020,5020,290
|
|
20240409,110400,513414040,5020,5020,5020,5020,2
|
|
20240409,110300,513404000,5020,5020,5020,5020,0
|
|
20240409,110200,513404000,5020,5020,5020,5020,1
|
|
20240409,110100,513398980,5020,5020,5020,5020,1
|
|
20240409,110000,513393960,5040,5040,5040,5040,166
|
|
20240409,105900,512557320,5040,5040,5040,5040,92
|
|
20240409,105800,512093640,5040,5040,5040,5040,44
|
|
20240409,105700,511871880,5000,5000,5000,5000,477
|
|
20240409,105600,509486880,5000,5010,5010,5000,479
|
|
20240409,105500,507090050,5030,5030,5030,5030,2
|
|
20240409,105400,507079990,5030,5000,5030,5000,750
|
|
20240409,105300,503319870,5000,5020,5020,5000,3
|
|
20240409,105200,503304840,4985,5020,5020,4985,861
|
|
20240409,105100,499006390,5010,5020,5020,5010,53
|
|
20240409,105000,498740360,5020,5020,5020,5020,421
|
|
20240409,104900,496626940,5020,5010,5020,4990,14030
|
|
20240409,104800,426483650,5010,5040,5040,5010,2258
|
|
20240409,104700,415166630,5040,5040,5040,5040,86
|
|
20240409,104600,414733190,5040,5030,5040,5010,5754
|
|
20240409,104500,385837000,5030,5070,5070,5030,14992
|
|
20240409,104400,310206590,5070,5080,5080,5070,950
|
|
20240409,104300,305389590,5070,5070,5070,5070,0
|
|
20240409,104200,305389590,5070,5070,5070,5070,100
|
|
20240409,104100,304882590,5080,5080,5080,5080,0
|
|
20240409,104000,304882590,5080,5080,5080,5080,7
|
|
20240409,103900,304847030,5080,5080,5080,5080,6
|
|
20240409,103800,304816550,5080,5080,5080,5080,267
|
|
20240409,103700,303460190,5080,5080,5080,5080,400
|
|
20240409,103600,301428190,5100,5100,5100,5100,1186
|
|
20240409,103500,295379590,5060,5060,5060,5060,0
|
|
20240409,103400,295379590,5060,5060,5060,5060,0
|
|
20240409,103300,295379590,5060,5080,5100,5060,5079
|
|
20240409,103200,269505570,5070,5070,5070,5070,0
|
|
20240409,103100,269505570,5070,5060,5070,5060,320
|
|
20240409,103000,267883370,5060,5060,5060,5060,0
|
|
20240409,102900,267883370,5060,5060,5060,5060,40
|
|
20240409,102800,267680970,5050,5050,5050,5050,0
|
|
20240409,102700,267680970,5050,5060,5060,5050,623
|
|
20240409,102600,264528620,5060,5070,5070,5060,500
|
|
20240409,102500,261997950,5070,5070,5070,5070,22
|
|
20240409,102400,261886410,5060,5060,5060,5060,0
|
|
20240409,102300,261886410,5060,5080,5080,5060,337
|
|
20240409,102200,260178110,5080,5080,5080,5080,0
|
|
20240409,102100,260178110,5080,5080,5080,5080,40
|
|
20240409,102000,259974910,5080,5080,5080,5080,7
|
|
20240409,101900,259939350,5080,5080,5080,5080,10
|
|
20240409,101800,259888550,5080,5080,5080,5080,103
|
|
20240409,101700,259365310,5080,5080,5080,5080,0
|
|
20240409,101600,259365310,5080,5080,5080,5080,0
|
|
20240409,101500,259365310,5080,5080,5080,5080,0
|
|
20240409,101400,259365310,5080,5080,5080,5080,1256
|
|
20240409,101300,252984830,5080,5060,5080,5050,74
|
|
20240409,101200,252609090,5050,5090,5090,5050,9494
|
|
20240409,101100,204541400,5100,5100,5100,5090,516
|
|
20240409,101000,201909860,5100,5100,5100,5100,0
|
|
20240409,100900,201909860,5100,5090,5100,5090,103
|
|
20240409,100800,201384590,5090,5090,5090,5090,15
|
|
20240409,100700,201308240,5080,5110,5110,5080,861
|
|
20240409,100600,196925720,5110,5110,5110,5110,0
|
|
20240409,100500,196925720,5110,5110,5110,5110,21
|
|
20240409,100400,196818410,5120,5100,5120,5100,201
|
|
20240409,100300,195793290,5100,5100,5100,5100,301
|
|
20240409,100200,194258190,5090,5100,5100,5090,139
|
|
20240409,100100,193550180,5100,5100,5100,5100,0
|
|
20240409,100000,193550180,5100,5100,5100,5100,0
|
|
20240409,095900,193550180,5100,5100,5100,5100,682
|
|
20240409,095800,190071980,5120,5120,5120,5120,20
|
|
20240409,095700,189969580,5120,5120,5120,5120,2
|
|
20240409,095600,189959340,5120,5110,5120,5110,506
|
|
20240409,095500,187373620,5110,5120,5120,5110,163
|
|
20240409,095400,186539220,5120,5120,5120,5120,21
|
|
20240409,095300,186431700,5120,5110,5120,5100,30
|
|
20240409,095200,186278580,5090,5090,5090,5090,0
|
|
20240409,095100,186278580,5090,5090,5090,5090,0
|
|
20240409,095000,186278580,5090,5090,5090,5090,0
|
|
20240409,094900,186278580,5090,5090,5090,5090,1
|
|
20240409,094800,186273490,5080,5080,5080,5080,0
|
|
20240409,094700,186273490,5080,5080,5080,5080,0
|
|
20240409,094600,186273490,5080,5080,5080,5080,201
|
|
20240409,094500,185252410,5120,5080,5120,5080,1435
|
|
20240409,094400,177942610,5080,5130,5130,5080,4565
|
|
20240409,094300,154698550,5130,5120,5130,5120,500
|
|
20240409,094200,152137170,5120,5120,5120,5120,500
|
|
20240409,094100,149577170,5120,5110,5120,5110,1060
|
|
20240409,094000,144150570,5120,5110,5120,5110,638
|
|
20240409,093900,140890240,5120,5120,5120,5120,0
|
|
20240409,093800,140890240,5120,5120,5120,5120,122
|
|
20240409,093700,140265600,5120,5120,5120,5120,0
|
|
20240409,093600,140265600,5120,5120,5120,5120,1
|
|
20240409,093500,140260480,5110,5110,5110,5110,592
|
|
20240409,093400,137235360,5110,5110,5110,5100,286
|
|
20240409,093300,135774760,5110,5110,5110,5110,2
|
|
20240409,093200,135764540,5110,5120,5120,5100,1660
|
|
20240409,093100,127279960,5110,5120,5140,5110,1566
|
|
20240409,093000,119242610,5120,5120,5120,5110,1615
|
|
20240409,092900,110975630,5130,5150,5150,5130,1144
|
|
20240409,092800,105106050,5140,5150,5150,5140,2324
|
|
20240409,092700,93139150,5160,5160,5160,5160,20
|
|
20240409,092600,93035950,5150,5160,5160,5150,786
|
|
20240409,092500,88982750,5160,5200,5200,5150,2121
|
|
20240409,092400,78023490,5180,5180,5180,5180,82
|
|
20240409,092300,77598730,5190,5190,5190,5190,0
|
|
20240409,092200,77598730,5190,5190,5190,5190,1
|
|
20240409,092100,77593540,5170,5170,5170,5170,0
|
|
20240409,092000,77593540,5170,5170,5170,5170,83
|
|
20240409,091900,77164430,5170,5170,5170,5170,324
|
|
20240409,091800,75489350,5170,5170,5170,5170,48
|
|
20240409,091700,75241190,5170,5170,5170,5170,62
|
|
20240409,091600,74920650,5150,5150,5150,5150,0
|
|
20240409,091500,74920650,5150,5140,5170,5140,206
|
|
20240409,091400,73860200,5150,5140,5170,5140,660
|
|
20240409,091300,70452820,5140,5140,5140,5130,1094
|
|
20240409,091200,64829670,5140,5160,5160,5140,144
|
|
20240409,091100,64089270,5160,5160,5160,5160,1
|
|
20240409,091000,64084110,5140,5150,5150,5130,804
|
|
20240409,090900,59948600,5150,5170,5170,5150,25
|
|
20240409,090800,59819770,5190,5190,5190,5190,209
|
|
20240409,090700,58735060,5210,5210,5210,5210,80
|
|
20240409,090600,58318260,5210,5180,5210,5180,410
|
|
20240409,090500,56190970,5170,5170,5170,5170,193
|
|
20240409,090400,55193160,5170,5170,5180,5130,475
|
|
20240409,090300,52742880,5150,5140,5150,5120,485
|
|
20240409,090200,50254240,5180,5110,5180,5110,1702
|
|
20240409,090100,41485510,5140,5140,5140,5140,223
|
|
20240409,090000,40339290,5140,5130,5190,5050,7864
|