645 lines
31 KiB
CSV
645 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,194200,1024190850,6020,6020,6020,6020,3470
|
|
20240402,194100,1024190850,6020,6020,6020,6020,0
|
|
20240402,194000,1024190850,6020,6020,6020,6020,0
|
|
20240402,193900,1024190850,6020,6020,6020,6020,0
|
|
20240402,193800,1024190850,6020,6020,6020,6020,0
|
|
20240402,193700,1024190850,6020,6020,6020,6020,0
|
|
20240402,193600,1024190850,6020,6020,6020,6020,0
|
|
20240402,193500,1024190850,6020,6020,6020,6020,0
|
|
20240402,193400,1024190850,6020,6020,6020,6020,0
|
|
20240402,193300,1024190850,6020,6020,6020,6020,0
|
|
20240402,193200,1024190850,6020,6020,6020,6020,0
|
|
20240402,193100,1024190850,6020,6020,6020,6020,0
|
|
20240402,193000,1024190850,6020,6020,6020,6020,0
|
|
20240402,192900,1024190850,6020,6020,6020,6020,0
|
|
20240402,192800,1024190850,6020,6020,6020,6020,0
|
|
20240402,192700,1024190850,6020,6020,6020,6020,0
|
|
20240402,192600,1024190850,6020,6020,6020,6020,0
|
|
20240402,192500,1024190850,6020,6020,6020,6020,0
|
|
20240402,192400,1024190850,6020,6020,6020,6020,0
|
|
20240402,192300,1024190850,6020,6020,6020,6020,0
|
|
20240402,192200,1024190850,6020,6020,6020,6020,0
|
|
20240402,192100,1024190850,6020,6020,6020,6020,0
|
|
20240402,192000,1024190850,6020,6020,6020,6020,0
|
|
20240402,191900,1024190850,6020,6020,6020,6020,0
|
|
20240402,191800,1024190850,6020,6020,6020,6020,0
|
|
20240402,191700,1024190850,6020,6020,6020,6020,0
|
|
20240402,191600,1024190850,6020,6020,6020,6020,0
|
|
20240402,191500,1024190850,6020,6020,6020,6020,0
|
|
20240402,191400,1024190850,6020,6020,6020,6020,0
|
|
20240402,191300,1024190850,6020,6020,6020,6020,0
|
|
20240402,191200,1024190850,6020,6020,6020,6020,3470
|
|
20240402,191100,1024190850,6020,6020,6020,6020,0
|
|
20240402,191000,1024190850,6020,6020,6020,6020,0
|
|
20240402,190900,1024190850,6020,6020,6020,6020,0
|
|
20240402,190800,1024190850,6020,6020,6020,6020,0
|
|
20240402,190700,1024190850,6020,6020,6020,6020,0
|
|
20240402,190600,1024190850,6020,6020,6020,6020,0
|
|
20240402,190500,1024190850,6020,6020,6020,6020,0
|
|
20240402,190400,1024190850,6020,6020,6020,6020,0
|
|
20240402,190300,1024190850,6020,6020,6020,6020,0
|
|
20240402,190200,1024190850,6020,6020,6020,6020,0
|
|
20240402,190100,1024190850,6020,6020,6020,6020,0
|
|
20240402,190000,1024190850,6020,6020,6020,6020,0
|
|
20240402,185900,1024190850,6020,6020,6020,6020,0
|
|
20240402,185800,1024190850,6020,6020,6020,6020,0
|
|
20240402,185700,1024190850,6020,6020,6020,6020,0
|
|
20240402,185600,1024190850,6020,6020,6020,6020,0
|
|
20240402,185500,1024190850,6020,6020,6020,6020,0
|
|
20240402,185400,1024190850,6020,6020,6020,6020,0
|
|
20240402,185300,1024190850,6020,6020,6020,6020,0
|
|
20240402,185200,1024190850,6020,6020,6020,6020,0
|
|
20240402,185100,1024190850,6020,6020,6020,6020,0
|
|
20240402,185000,1024190850,6020,6020,6020,6020,0
|
|
20240402,184900,1024190850,6020,6020,6020,6020,0
|
|
20240402,184800,1024190850,6020,6020,6020,6020,0
|
|
20240402,184700,1024190850,6020,6020,6020,6020,0
|
|
20240402,184600,1024190850,6020,6020,6020,6020,0
|
|
20240402,184500,1024190850,6020,6020,6020,6020,0
|
|
20240402,184400,1024190850,6020,6020,6020,6020,0
|
|
20240402,184300,1024190850,6020,6020,6020,6020,0
|
|
20240402,184200,1024190850,6020,6020,6020,6020,3470
|
|
20240402,184100,1024190850,6020,6020,6020,6020,0
|
|
20240402,184000,1024190850,6020,6020,6020,6020,0
|
|
20240402,183900,1024190850,6020,6020,6020,6020,0
|
|
20240402,183800,1024190850,6020,6020,6020,6020,0
|
|
20240402,183700,1024190850,6020,6020,6020,6020,0
|
|
20240402,183600,1024190850,6020,6020,6020,6020,0
|
|
20240402,183500,1024190850,6020,6020,6020,6020,0
|
|
20240402,183400,1024190850,6020,6020,6020,6020,0
|
|
20240402,183300,1024190850,6020,6020,6020,6020,0
|
|
20240402,183200,1024190850,6020,6020,6020,6020,0
|
|
20240402,183100,1024190850,6020,6020,6020,6020,0
|
|
20240402,183000,1024190850,6020,6020,6020,6020,0
|
|
20240402,182900,1024190850,6020,6020,6020,6020,0
|
|
20240402,182800,1024190850,6020,6020,6020,6020,0
|
|
20240402,182700,1024190850,6020,6020,6020,6020,0
|
|
20240402,182600,1024190850,6020,6020,6020,6020,0
|
|
20240402,182500,1024190850,6020,6020,6020,6020,0
|
|
20240402,182400,1024190850,6020,6020,6020,6020,0
|
|
20240402,182300,1024190850,6020,6020,6020,6020,0
|
|
20240402,182200,1024190850,6020,6020,6020,6020,0
|
|
20240402,182100,1024190850,6020,6020,6020,6020,0
|
|
20240402,182000,1024190850,6020,6020,6020,6020,0
|
|
20240402,181900,1024190850,6020,6020,6020,6020,0
|
|
20240402,181800,1024190850,6020,6020,6020,6020,0
|
|
20240402,181700,1024190850,6020,6020,6020,6020,0
|
|
20240402,181600,1024190850,6020,6020,6020,6020,0
|
|
20240402,181500,1024190850,6020,6020,6020,6020,0
|
|
20240402,181400,1024190850,6020,6020,6020,6020,0
|
|
20240402,181300,1024190850,6020,6020,6020,6020,0
|
|
20240402,181200,1024190850,6020,6020,6020,6020,3470
|
|
20240402,181100,1024190850,6020,6020,6020,6020,0
|
|
20240402,181000,1024190850,6020,6020,6020,6020,0
|
|
20240402,180900,1024190850,6020,6020,6020,6020,0
|
|
20240402,180800,1024190850,6020,6020,6020,6020,0
|
|
20240402,180700,1024190850,6020,6020,6020,6020,0
|
|
20240402,180600,1024190850,6020,6020,6020,6020,0
|
|
20240402,180500,1024190850,6020,6020,6020,6020,0
|
|
20240402,180400,1024190850,6020,6020,6020,6020,0
|
|
20240402,180300,1024190850,6020,6020,6020,6020,0
|
|
20240402,180200,1024190850,6020,6020,6020,6020,0
|
|
20240402,180100,1024190850,6020,6020,6020,6020,0
|
|
20240402,180000,1024190850,6020,6020,6020,6020,0
|
|
20240402,175900,1024190850,6020,6020,6020,6020,0
|
|
20240402,175800,1024190850,6020,6020,6020,6020,0
|
|
20240402,175700,1024190850,6020,6020,6020,6020,0
|
|
20240402,175600,1024190850,6020,6020,6020,6020,0
|
|
20240402,175500,1024190850,6020,6020,6020,6020,0
|
|
20240402,175400,1024190850,6020,6020,6020,6020,0
|
|
20240402,175300,1024190850,6020,6020,6020,6020,0
|
|
20240402,175200,1024190850,6020,6020,6020,6020,0
|
|
20240402,175100,1024190850,6020,6020,6020,6020,0
|
|
20240402,175000,1024190850,6020,6020,6020,6020,0
|
|
20240402,174900,1024190850,6020,6020,6020,6020,0
|
|
20240402,174800,1024190850,6020,6020,6020,6020,0
|
|
20240402,174700,1024190850,6020,6020,6020,6020,0
|
|
20240402,174600,1024190850,6020,6020,6020,6020,0
|
|
20240402,174500,1024190850,6020,6020,6020,6020,0
|
|
20240402,174400,1024190850,6020,6020,6020,6020,0
|
|
20240402,174300,1024190850,6020,6020,6020,6020,0
|
|
20240402,174200,1024190850,6020,6020,6020,6020,3470
|
|
20240402,174100,1024190850,6020,6020,6020,6020,0
|
|
20240402,174000,1024190850,6020,6020,6020,6020,0
|
|
20240402,173900,1024190850,6020,6020,6020,6020,0
|
|
20240402,173800,1024190850,6020,6020,6020,6020,0
|
|
20240402,173700,1024190850,6020,6020,6020,6020,0
|
|
20240402,173600,1024190850,6020,6020,6020,6020,0
|
|
20240402,173500,1024190850,6020,6020,6020,6020,0
|
|
20240402,173400,1024190850,6020,6020,6020,6020,0
|
|
20240402,173300,1024190850,6020,6020,6020,6020,0
|
|
20240402,173200,1024190850,6020,6020,6020,6020,0
|
|
20240402,173100,1024190850,6020,6020,6020,6020,0
|
|
20240402,173000,1024190850,6020,6020,6020,6020,0
|
|
20240402,172900,1024190850,6020,6020,6020,6020,0
|
|
20240402,172800,1024190850,6020,6020,6020,6020,0
|
|
20240402,172700,1024190850,6020,6020,6020,6020,0
|
|
20240402,172600,1024190850,6020,6020,6020,6020,0
|
|
20240402,172500,1024190850,6020,6020,6020,6020,0
|
|
20240402,172400,1024190850,6020,6020,6020,6020,0
|
|
20240402,172300,1024190850,6020,6020,6020,6020,0
|
|
20240402,172200,1024190850,6020,6020,6020,6020,0
|
|
20240402,172100,1024190850,6020,6020,6020,6020,0
|
|
20240402,172000,1024190850,6020,6020,6020,6020,0
|
|
20240402,171900,1024190850,6020,6020,6020,6020,0
|
|
20240402,171800,1024190850,6020,6020,6020,6020,0
|
|
20240402,171700,1024190850,6020,6020,6020,6020,0
|
|
20240402,171600,1024190850,6020,6020,6020,6020,0
|
|
20240402,171500,1024190850,6020,6020,6020,6020,0
|
|
20240402,171400,1024190850,6020,6020,6020,6020,0
|
|
20240402,171300,1024190850,6020,6020,6020,6020,0
|
|
20240402,171200,1024190850,6020,6020,6020,6020,3470
|
|
20240402,171100,1024190850,6020,6020,6020,6020,0
|
|
20240402,171000,1024190850,6020,6020,6020,6020,0
|
|
20240402,170900,1024190850,6020,6020,6020,6020,0
|
|
20240402,170800,1024190850,6020,6020,6020,6020,0
|
|
20240402,170700,1024190850,6020,6020,6020,6020,0
|
|
20240402,170600,1024190850,6020,6020,6020,6020,0
|
|
20240402,170500,1024190850,6020,6020,6020,6020,0
|
|
20240402,170400,1024190850,6020,6020,6020,6020,0
|
|
20240402,170300,1024190850,6020,6020,6020,6020,0
|
|
20240402,170200,1024190850,6020,6020,6020,6020,0
|
|
20240402,170100,1024190850,6020,6020,6020,6020,0
|
|
20240402,170000,1024190850,6020,6020,6020,6020,0
|
|
20240402,165900,1024190850,6020,6020,6020,6020,0
|
|
20240402,165800,1024190850,6020,6020,6020,6020,0
|
|
20240402,165700,1024190850,6020,6020,6020,6020,0
|
|
20240402,165600,1024190850,6020,6020,6020,6020,0
|
|
20240402,165500,1024190850,6020,6020,6020,6020,0
|
|
20240402,165400,1024190850,6020,6020,6020,6020,0
|
|
20240402,165300,1024190850,6020,6020,6020,6020,0
|
|
20240402,165200,1024190850,6020,6020,6020,6020,0
|
|
20240402,165100,1024190850,6020,6020,6020,6020,0
|
|
20240402,165000,1024190850,6020,6020,6020,6020,0
|
|
20240402,164900,1024190850,6020,6020,6020,6020,0
|
|
20240402,164800,1024190850,6020,6020,6020,6020,0
|
|
20240402,164700,1024190850,6020,6020,6020,6020,0
|
|
20240402,164600,1024190850,6020,6020,6020,6020,0
|
|
20240402,164500,1024190850,6020,6020,6020,6020,0
|
|
20240402,164400,1024190850,6020,6020,6020,6020,0
|
|
20240402,164300,1024190850,6020,6020,6020,6020,0
|
|
20240402,164200,1024190850,6020,6020,6020,6020,3470
|
|
20240402,164100,1024190850,6020,6020,6020,6020,0
|
|
20240402,164000,1024190850,6020,6020,6020,6020,0
|
|
20240402,163900,1024190850,6020,6020,6020,6020,0
|
|
20240402,163800,1024190850,6020,6020,6020,6020,0
|
|
20240402,163700,1024190850,6020,6020,6020,6020,0
|
|
20240402,163600,1024190850,6020,6020,6020,6020,0
|
|
20240402,163500,1024190850,6020,6020,6020,6020,0
|
|
20240402,163400,1024190850,6020,6020,6020,6020,0
|
|
20240402,163300,1024190850,6020,6020,6020,6020,0
|
|
20240402,163200,1024190850,6020,6020,6020,6020,0
|
|
20240402,163100,1024190850,6020,6020,6020,6020,0
|
|
20240402,163000,1024190850,6020,6020,6020,6020,0
|
|
20240402,162900,1024190850,6020,6020,6020,6020,0
|
|
20240402,162800,1024190850,6020,6020,6020,6020,0
|
|
20240402,162700,1024190850,6020,6020,6020,6020,0
|
|
20240402,162600,1024190850,6020,6020,6020,6020,0
|
|
20240402,162500,1024190850,6020,6020,6020,6020,0
|
|
20240402,162400,1024190850,6020,6020,6020,6020,0
|
|
20240402,162300,1024190850,6020,6020,6020,6020,0
|
|
20240402,162200,1024190850,6020,6020,6020,6020,0
|
|
20240402,162100,1024190850,6020,6020,6020,6020,0
|
|
20240402,162000,1024190850,6020,6020,6020,6020,0
|
|
20240402,161900,1024190850,6020,6020,6020,6020,0
|
|
20240402,161800,1024190850,6020,6020,6020,6020,0
|
|
20240402,161700,1024190850,6020,6020,6020,6020,0
|
|
20240402,161600,1024190850,6020,6020,6020,6020,0
|
|
20240402,161500,1024190850,6020,6020,6020,6020,0
|
|
20240402,161400,1024190850,6020,6020,6020,6020,0
|
|
20240402,161300,1024190850,6020,6020,6020,6020,0
|
|
20240402,161200,1024190850,6020,6020,6020,6020,3470
|
|
20240402,161100,1024190850,6020,6020,6020,6020,0
|
|
20240402,161000,1024190850,6020,6020,6020,6020,0
|
|
20240402,160900,1024190850,6020,6020,6020,6020,0
|
|
20240402,160800,1024190850,6020,6020,6020,6020,0
|
|
20240402,160700,1024190850,6020,6020,6020,6020,0
|
|
20240402,160600,1024190850,6020,6020,6020,6020,0
|
|
20240402,160500,1024190850,6020,6020,6020,6020,0
|
|
20240402,160400,1024190850,6020,6020,6020,6020,0
|
|
20240402,160300,1024190850,6020,6020,6020,6020,0
|
|
20240402,160200,1024190850,6020,6020,6020,6020,0
|
|
20240402,160100,1024190850,6020,6020,6020,6020,0
|
|
20240402,160000,1024190850,6020,6020,6020,6020,0
|
|
20240402,155900,1024190850,6020,6020,6020,6020,0
|
|
20240402,155800,1024190850,6020,6020,6020,6020,0
|
|
20240402,155700,1024190850,6020,6020,6020,6020,0
|
|
20240402,155600,1024190850,6020,6020,6020,6020,0
|
|
20240402,155500,1024190850,6020,6020,6020,6020,0
|
|
20240402,155400,1024190850,6020,6020,6020,6020,0
|
|
20240402,155300,1024190850,6020,6020,6020,6020,0
|
|
20240402,155200,1024190850,6020,6020,6020,6020,0
|
|
20240402,155100,1024190850,6020,6020,6020,6020,0
|
|
20240402,155000,1024190850,6020,6020,6020,6020,0
|
|
20240402,154900,1024190850,6020,6020,6020,6020,0
|
|
20240402,154800,1024190850,6020,6020,6020,6020,0
|
|
20240402,154700,1024190850,6020,6020,6020,6020,0
|
|
20240402,154600,1024190850,6020,6020,6020,6020,0
|
|
20240402,154500,1024190850,6020,6020,6020,6020,0
|
|
20240402,154400,1024190850,6020,6020,6020,6020,0
|
|
20240402,154300,1024190850,6020,6020,6020,6020,0
|
|
20240402,154200,1024190850,6020,6020,6020,6020,3470
|
|
20240402,154100,1024190850,6020,6020,6020,6020,0
|
|
20240402,154000,1024190850,6020,6020,6020,6020,0
|
|
20240402,153900,1024190850,6020,6020,6020,6020,0
|
|
20240402,153800,1024190850,6020,6020,6020,6020,0
|
|
20240402,153700,1024190850,6020,6020,6020,6020,0
|
|
20240402,153600,1024190850,6020,6020,6020,6020,0
|
|
20240402,153500,1024190850,6020,6020,6020,6020,0
|
|
20240402,153400,1024190850,6020,6020,6020,6020,0
|
|
20240402,153300,1024190850,6020,6020,6020,6020,0
|
|
20240402,153200,1024190850,6020,6020,6020,6020,0
|
|
20240402,153100,1024190850,6020,6020,6020,6020,0
|
|
20240402,153000,1024190850,6020,6020,6020,6020,3470
|
|
20240402,152900,1003301450,6010,6010,6010,6010,0
|
|
20240402,152800,1003301450,6010,6010,6010,6010,0
|
|
20240402,152700,1003301450,6010,6010,6010,6010,0
|
|
20240402,152600,1003301450,6010,6010,6010,6010,0
|
|
20240402,152500,1003301450,6010,6010,6010,6010,0
|
|
20240402,152400,1003301450,6010,6010,6010,6010,0
|
|
20240402,152300,1003301450,6010,6010,6010,6010,0
|
|
20240402,152200,1003301450,6010,6010,6010,6010,0
|
|
20240402,152100,1003301450,6010,6010,6010,6010,0
|
|
20240402,152000,1003301450,6010,6010,6010,6010,0
|
|
20240402,151900,1003301450,6010,6000,6020,6000,259
|
|
20240402,151800,1001744180,6030,6010,6030,6010,756
|
|
20240402,151700,997200570,6040,6040,6040,6040,0
|
|
20240402,151600,997200570,6040,6040,6040,6040,0
|
|
20240402,151500,997200570,6040,6040,6040,6040,0
|
|
20240402,151400,997200570,6040,6020,6040,6020,498
|
|
20240402,151300,994196220,6000,6000,6000,6000,0
|
|
20240402,151200,994196220,6000,6010,6010,6000,105
|
|
20240402,151100,993565220,6010,6000,6010,6000,231
|
|
20240402,151000,992178910,6000,6000,6000,6000,0
|
|
20240402,150900,992178910,6000,6000,6000,6000,300
|
|
20240402,150800,990378910,6000,6000,6000,6000,0
|
|
20240402,150700,990378910,6000,6000,6000,6000,336
|
|
20240402,150600,988362910,6000,6020,6020,6000,1081
|
|
20240402,150500,981874920,6010,6020,6020,6010,95
|
|
20240402,150400,981303670,6010,6020,6020,6010,103
|
|
20240402,150300,980684630,6010,6020,6020,6010,789
|
|
20240402,150200,975937740,6020,6020,6020,6020,140
|
|
20240402,150100,975094940,6010,6020,6020,6010,205
|
|
20240402,150000,973862840,6010,6020,6020,6010,305
|
|
20240402,145900,972028950,6020,6020,6020,6020,312
|
|
20240402,145800,970150710,6020,6020,6020,6020,1
|
|
20240402,145700,970144690,6030,6020,6030,6010,330
|
|
20240402,145600,968157190,6010,6010,6010,6010,100
|
|
20240402,145500,967556190,6010,6010,6010,6010,400
|
|
20240402,145400,965152190,6010,6000,6010,6000,1073
|
|
20240402,145300,958705380,6000,6000,6000,6000,6
|
|
20240402,145200,958669380,6000,6010,6010,5980,479
|
|
20240402,145100,955790640,5980,5980,5980,5980,915
|
|
20240402,145000,950318940,5980,6000,6010,5960,10342
|
|
20240402,144900,888526680,5990,5990,5990,5990,5
|
|
20240402,144800,888496730,5990,5990,5990,5990,0
|
|
20240402,144700,888496730,5990,5990,5990,5990,1
|
|
20240402,144600,888490740,6000,6000,6000,6000,3
|
|
20240402,144500,888472740,6000,6000,6000,6000,319
|
|
20240402,144400,886558740,6000,6000,6000,6000,0
|
|
20240402,144300,886558740,6000,6000,6000,6000,100
|
|
20240402,144200,885958740,6000,6010,6010,6000,17
|
|
20240402,144100,885856630,6010,6010,6010,6010,91
|
|
20240402,144000,885309720,6010,6010,6010,6010,104
|
|
20240402,143900,884684680,6010,6000,6010,5990,1701
|
|
20240402,143800,874488450,6000,6010,6010,6000,124
|
|
20240402,143700,873744210,6010,6010,6010,6010,18
|
|
20240402,143600,873636030,6010,6010,6010,6010,0
|
|
20240402,143500,873636030,6010,6010,6010,6010,201
|
|
20240402,143400,872428020,6020,6020,6020,6020,637
|
|
20240402,143300,868593280,6020,6020,6020,6020,1
|
|
20240402,143200,868587260,6010,6010,6010,6010,284
|
|
20240402,143100,866880420,6000,6000,6000,6000,210
|
|
20240402,143000,865620420,6000,6000,6000,6000,355
|
|
20240402,142900,863490420,6010,5990,6010,5990,401
|
|
20240402,142800,861080430,5990,6020,6020,5990,259
|
|
20240402,142700,859525230,6030,6030,6030,6030,0
|
|
20240402,142600,859525230,6030,6030,6030,6030,0
|
|
20240402,142500,859525230,6030,6030,6030,6030,0
|
|
20240402,142400,859525230,6030,6030,6030,6030,90
|
|
20240402,142300,858982530,6000,6000,6000,6000,500
|
|
20240402,142200,855982530,6000,6000,6000,6000,0
|
|
20240402,142100,855982530,6000,6010,6010,6000,1941
|
|
20240402,142000,844320120,6020,6020,6020,6020,150
|
|
20240402,141900,843417120,6010,6010,6010,6010,285
|
|
20240402,141800,841704270,6010,6010,6010,6010,0
|
|
20240402,141700,841704270,6010,6000,6010,6000,210
|
|
20240402,141600,840442470,6000,6000,6000,6000,130
|
|
20240402,141500,839662470,6000,6000,6000,6000,0
|
|
20240402,141400,839662470,6000,6000,6000,6000,831
|
|
20240402,141300,834676470,6000,6000,6000,6000,0
|
|
20240402,141200,834676470,6000,6000,6030,6000,444
|
|
20240402,141100,832012440,6000,6000,6000,6000,41
|
|
20240402,141000,831766440,6000,6000,6000,6000,1500
|
|
20240402,140900,822766440,5990,5990,5990,5990,0
|
|
20240402,140800,822766440,5990,6010,6010,5990,10186
|
|
20240402,140700,761680630,6010,6010,6010,6010,0
|
|
20240402,140600,761680630,6010,6010,6010,6010,259
|
|
20240402,140500,760124040,6010,6020,6020,6010,700
|
|
20240402,140400,755914530,6030,6030,6030,6030,217
|
|
20240402,140300,754606020,6030,6030,6030,6030,10
|
|
20240402,140200,754545720,6030,6030,6030,6030,0
|
|
20240402,140100,754545720,6030,6030,6030,6030,16
|
|
20240402,140000,754449240,6030,6030,6030,6030,80
|
|
20240402,135900,753966840,6030,6030,6030,6030,0
|
|
20240402,135800,753966840,6030,6030,6030,6030,0
|
|
20240402,135700,753966840,6030,6030,6030,6030,753
|
|
20240402,135600,749426250,6080,6080,6080,6080,0
|
|
20240402,135500,749426250,6080,6080,6080,6080,0
|
|
20240402,135400,749426250,6080,6020,6090,6020,9839
|
|
20240402,135300,689650720,6010,6010,6010,6010,0
|
|
20240402,135200,689650720,6010,6020,6020,6010,56
|
|
20240402,135100,689314060,6010,6010,6010,6010,0
|
|
20240402,135000,689314060,6010,6010,6010,6010,0
|
|
20240402,134900,689314060,6010,6020,6020,6010,78
|
|
20240402,134800,688845180,6020,6020,6020,6020,50
|
|
20240402,134700,688544180,6020,6020,6020,6020,110
|
|
20240402,134600,687881980,6020,6020,6020,6020,190
|
|
20240402,134500,686738180,6020,6010,6020,6010,105
|
|
20240402,134400,686106130,6010,6010,6010,6010,110
|
|
20240402,134300,685445030,6010,6010,6010,6010,2
|
|
20240402,134200,685433010,6010,6010,6010,6010,220
|
|
20240402,134100,684110810,6010,6010,6010,6010,0
|
|
20240402,134000,684110810,6010,6010,6010,6010,0
|
|
20240402,133900,684110810,6010,6010,6010,6010,1601
|
|
20240402,133800,674488800,6020,6020,6020,6020,105
|
|
20240402,133700,673856700,6020,6020,6020,6020,71
|
|
20240402,133600,673429280,6020,6020,6020,6020,119
|
|
20240402,133500,672712900,6020,6020,6020,6020,10
|
|
20240402,133400,672652700,6020,6020,6020,6020,0
|
|
20240402,133300,672652700,6020,6020,6020,6020,440
|
|
20240402,133200,670003900,6020,6020,6020,6020,0
|
|
20240402,133100,670003900,6020,6020,6020,6020,0
|
|
20240402,133000,670003900,6020,6020,6020,6020,0
|
|
20240402,132900,670003900,6020,6020,6020,6020,429
|
|
20240402,132800,667421320,6010,6010,6010,6010,620
|
|
20240402,132700,663695120,6010,6010,6010,6010,0
|
|
20240402,132600,663695120,6010,6010,6010,6010,0
|
|
20240402,132500,663695120,6010,6020,6020,6010,390
|
|
20240402,132400,661350320,6030,6030,6030,6030,20
|
|
20240402,132300,661229720,6030,6030,6030,6030,0
|
|
20240402,132200,661229720,6030,6030,6030,6030,80
|
|
20240402,132100,660747320,6060,6020,6070,6020,814
|
|
20240402,132000,655815580,6020,6020,6020,6020,100
|
|
20240402,131900,655213580,6010,6010,6010,6010,0
|
|
20240402,131800,655213580,6010,6010,6010,6010,15
|
|
20240402,131700,655123430,6010,6010,6010,6010,0
|
|
20240402,131600,655123430,6010,6010,6010,6010,0
|
|
20240402,131500,655123430,6010,6010,6010,6010,0
|
|
20240402,131400,655123430,6010,6010,6010,6010,0
|
|
20240402,131300,655123430,6010,6010,6010,6010,100
|
|
20240402,131200,654522430,6000,6000,6000,6000,1
|
|
20240402,131100,654516430,6010,6010,6010,6010,0
|
|
20240402,131000,654516430,6010,6010,6010,6010,1530
|
|
20240402,130900,645321130,6020,6020,6020,6020,5
|
|
20240402,130800,645291030,6010,6020,6020,6010,1218
|
|
20240402,130700,637970840,6020,6020,6020,6020,18
|
|
20240402,130600,637862480,6020,6060,6060,6020,19
|
|
20240402,130500,637747700,6060,6060,6060,6060,5
|
|
20240402,130400,637717400,6060,6060,6060,6060,2
|
|
20240402,130300,637705280,6060,6060,6060,6060,1
|
|
20240402,130200,637699220,6020,6020,6020,6010,26
|
|
20240402,130100,637542710,6020,6020,6020,6020,0
|
|
20240402,130000,637542710,6020,6020,6020,6020,11
|
|
20240402,125900,637476490,6020,6020,6020,6020,84
|
|
20240402,125800,636970810,6020,6020,6020,6020,60
|
|
20240402,125700,636609610,6020,6020,6020,6020,0
|
|
20240402,125600,636609610,6020,6030,6030,6020,259
|
|
20240402,125500,635050420,6020,6020,6020,6020,33
|
|
20240402,125400,634851760,6010,6030,6060,6010,462
|
|
20240402,125300,632063500,6030,6030,6030,6030,9
|
|
20240402,125200,632009230,6030,6010,6030,6010,98
|
|
20240402,125100,631420070,6010,6010,6010,6010,27
|
|
20240402,125000,631257800,6010,6010,6010,6010,1
|
|
20240402,124900,631251790,6010,6010,6010,6010,150
|
|
20240402,124800,630350290,6010,6010,6010,6010,0
|
|
20240402,124700,630350290,6010,6010,6010,6010,70
|
|
20240402,124600,629929590,6010,6010,6010,6010,3
|
|
20240402,124500,629911560,6010,6020,6020,6010,39
|
|
20240402,124400,629676810,6020,6020,6020,6020,880
|
|
20240402,124300,624379210,6030,6020,6030,6020,330
|
|
20240402,124200,622391060,6020,6020,6020,6020,0
|
|
20240402,124100,622391060,6020,6020,6020,6020,4
|
|
20240402,124000,622366980,6020,6020,6020,6020,4
|
|
20240402,123900,622342900,6020,6020,6020,6020,0
|
|
20240402,123800,622342900,6020,6020,6020,6020,16
|
|
20240402,123700,622246580,6030,6030,6030,6030,0
|
|
20240402,123600,622246580,6030,6030,6030,6030,0
|
|
20240402,123500,622246580,6030,6030,6030,6030,0
|
|
20240402,123400,622246580,6030,6020,6030,6020,102
|
|
20240402,123300,621631720,6010,6010,6010,6010,0
|
|
20240402,123200,621631720,6010,6010,6010,6010,0
|
|
20240402,123100,621631720,6010,6010,6010,6010,100
|
|
20240402,123000,621030720,6010,6000,6010,6000,400
|
|
20240402,122900,618629720,6010,6010,6010,6010,0
|
|
20240402,122800,618629720,6010,6010,6010,6010,20
|
|
20240402,122700,618509520,6010,6010,6010,6010,0
|
|
20240402,122600,618509520,6010,6010,6010,6010,300
|
|
20240402,122500,616706520,6030,6010,6030,6010,131
|
|
20240402,122400,615919010,6010,6010,6010,6010,100
|
|
20240402,122300,615318010,6010,6020,6030,6010,226
|
|
20240402,122200,613959250,6030,6020,6030,6020,520
|
|
20240402,122100,610828670,6020,6020,6020,6020,0
|
|
20240402,122000,610828670,6020,6020,6020,6020,500
|
|
20240402,121900,607818670,6020,6020,6020,6020,110
|
|
20240402,121800,607156470,6020,6010,6020,6010,12
|
|
20240402,121700,607084250,6010,6000,6010,6000,514
|
|
20240402,121600,603997250,6000,6000,6000,6000,0
|
|
20240402,121500,603997250,6000,6000,6000,6000,108
|
|
20240402,121400,603349250,6000,6000,6000,6000,1259
|
|
20240402,121300,595795250,6000,6000,6000,6000,1020
|
|
20240402,121200,589675250,6010,6010,6010,6010,180
|
|
20240402,121100,588593450,6010,6010,6010,6010,323
|
|
20240402,121000,586652220,6020,6020,6020,6020,0
|
|
20240402,120900,586652220,6020,6020,6020,6020,94
|
|
20240402,120800,586086340,6020,6020,6020,6020,1
|
|
20240402,120700,586080320,6020,6020,6020,6020,0
|
|
20240402,120600,586080320,6020,6020,6020,6020,0
|
|
20240402,120500,586080320,6020,6020,6020,6020,5
|
|
20240402,120400,586050220,6020,6020,6020,6020,21
|
|
20240402,120300,585923800,6010,6010,6010,6010,10
|
|
20240402,120200,585863700,6010,6010,6010,6010,143
|
|
20240402,120100,585004270,6000,6010,6010,6000,110
|
|
20240402,120000,584343370,6010,6010,6010,6010,101
|
|
20240402,115900,583736360,6000,6000,6000,6000,0
|
|
20240402,115800,583736360,6000,6020,6020,6000,694
|
|
20240402,115700,579562220,6020,6030,6030,6020,400
|
|
20240402,115600,577151220,6030,6030,6030,6030,0
|
|
20240402,115500,577151220,6030,6030,6030,6030,0
|
|
20240402,115400,577151220,6030,6030,6030,6030,0
|
|
20240402,115300,577151220,6030,6020,6030,6000,10478
|
|
20240402,115200,514175110,6030,6030,6030,6030,0
|
|
20240402,115100,514175110,6030,6030,6030,6030,10
|
|
20240402,115000,514114810,6030,6020,6030,6020,146
|
|
20240402,114900,513234790,6020,6030,6030,6020,5
|
|
20240402,114800,513204660,6030,6020,6030,6020,233
|
|
20240402,114700,511801670,6030,6030,6030,6030,214
|
|
20240402,114600,510511250,6030,6030,6030,6030,0
|
|
20240402,114500,510511250,6030,6030,6030,6030,0
|
|
20240402,114400,510511250,6030,6030,6030,6030,0
|
|
20240402,114300,510511250,6030,6030,6030,6030,23
|
|
20240402,114200,510372560,6030,6030,6030,6030,15
|
|
20240402,114100,510282110,6030,6030,6030,6030,125
|
|
20240402,114000,509528360,6020,6020,6020,6020,0
|
|
20240402,113900,509528360,6020,6030,6030,6020,20
|
|
20240402,113800,509407780,6020,6020,6020,6020,0
|
|
20240402,113700,509407780,6020,6020,6020,6020,0
|
|
20240402,113600,509407780,6020,6020,6020,6020,0
|
|
20240402,113500,509407780,6020,6020,6020,6020,0
|
|
20240402,113400,509407780,6020,6020,6020,6020,0
|
|
20240402,113300,509407780,6020,6030,6030,6020,111
|
|
20240402,113200,508739460,6030,6030,6030,6030,0
|
|
20240402,113100,508739460,6030,6030,6030,6030,0
|
|
20240402,113000,508739460,6030,6030,6030,6030,890
|
|
20240402,112900,503372760,6030,6030,6030,6030,0
|
|
20240402,112800,503372760,6030,6040,6040,6030,190
|
|
20240402,112700,502225860,6040,6050,6050,6030,181
|
|
20240402,112600,501134370,6040,6040,6040,6040,41
|
|
20240402,112500,500886730,6040,6060,6060,6030,349
|
|
20240402,112400,498779730,6050,6050,6050,6050,0
|
|
20240402,112300,498779730,6050,6050,6050,6050,500
|
|
20240402,112200,495754730,6050,6050,6050,6050,117
|
|
20240402,112100,495046880,6050,6040,6050,6040,30
|
|
20240402,112000,494865470,6030,6030,6030,6030,0
|
|
20240402,111900,494865470,6030,6030,6030,6030,1
|
|
20240402,111800,494859440,6030,6030,6030,6030,1
|
|
20240402,111700,494853410,6030,6030,6030,6030,56
|
|
20240402,111600,494515730,6030,6030,6040,6030,350
|
|
20240402,111500,492403040,6030,6030,6030,6030,0
|
|
20240402,111400,492403040,6030,6030,6030,6020,404
|
|
20240402,111300,489967260,6030,6030,6030,6030,20
|
|
20240402,111200,489846660,6030,6030,6030,6030,20
|
|
20240402,111100,489726060,6020,6030,6030,6020,23
|
|
20240402,111000,489587460,6030,6030,6030,6030,127
|
|
20240402,110900,488821650,6020,6020,6020,6020,0
|
|
20240402,110800,488821650,6020,6020,6020,6020,0
|
|
20240402,110700,488821650,6020,6020,6020,6020,100
|
|
20240402,110600,488219650,6020,6020,6020,6020,0
|
|
20240402,110500,488219650,6020,6020,6020,6020,0
|
|
20240402,110400,488219650,6020,6020,6020,6020,0
|
|
20240402,110300,488219650,6020,6030,6030,6020,1156
|
|
20240402,110200,481251090,6030,6030,6030,6030,81
|
|
20240402,110100,480762660,6030,6030,6030,6030,82
|
|
20240402,110000,480268200,6030,6020,6030,6020,26
|
|
20240402,105900,480111570,6020,6030,6030,6020,84
|
|
20240402,105800,479605530,6030,6030,6030,6020,71
|
|
20240402,105700,479177740,6030,6030,6030,6030,17
|
|
20240402,105600,479075230,6030,6030,6030,6030,1
|
|
20240402,105500,479069200,6030,6030,6030,6030,2
|
|
20240402,105400,479057140,6040,6010,6040,6010,753
|
|
20240402,105300,474522940,6010,6020,6020,6010,2321
|
|
20240402,105200,460570540,6020,6020,6020,6020,492
|
|
20240402,105100,457608700,6020,6020,6020,6020,0
|
|
20240402,105000,457608700,6020,6020,6020,6020,55
|
|
20240402,104900,457277600,6020,6020,6020,6020,0
|
|
20240402,104800,457277600,6020,6020,6020,6020,1000
|
|
20240402,104700,451257600,6020,6030,6030,6020,1161
|
|
20240402,104600,444261280,6040,6030,6040,6030,581
|
|
20240402,104500,440757350,6030,6030,6030,6030,812
|
|
20240402,104400,435860990,6040,6040,6040,6030,404
|
|
20240402,104300,433424830,6030,6030,6030,6030,301
|
|
20240402,104200,431609800,6030,6030,6030,6030,281
|
|
20240402,104100,429915370,6040,6040,6040,6040,0
|
|
20240402,104000,429915370,6040,6040,6040,6040,620
|
|
20240402,103900,426170570,6050,6050,6050,6050,8
|
|
20240402,103800,426122170,6040,6040,6040,6040,0
|
|
20240402,103700,426122170,6040,6040,6040,6040,568
|
|
20240402,103600,422691450,6050,6050,6050,6050,0
|
|
20240402,103500,422691450,6050,6050,6050,6050,1
|
|
20240402,103400,422685400,6040,6040,6040,6040,0
|
|
20240402,103300,422685400,6040,6040,6040,6040,146
|
|
20240402,103200,421803560,6030,6040,6040,6030,114
|
|
20240402,103100,421115620,6040,6040,6040,6040,1066
|
|
20240402,103000,414676980,6050,6050,6050,6050,519
|
|
20240402,102900,411537030,6040,6040,6040,6040,13
|
|
20240402,102800,411458510,6040,6040,6040,6040,8
|
|
20240402,102700,411410190,6040,6050,6050,6040,471
|
|
20240402,102600,408560740,6080,6080,6080,6080,0
|
|
20240402,102500,408560740,6080,6080,6080,6080,1
|
|
20240402,102400,408554660,6050,6070,6080,6050,2059
|
|
20240402,102300,396095920,6060,6060,6060,6060,59
|
|
20240402,102200,395738380,6060,6060,6060,6060,0
|
|
20240402,102100,395738380,6060,6060,6060,6060,5
|
|
20240402,102000,395708080,6060,6060,6060,6060,158
|
|
20240402,101900,394750600,6060,6060,6060,6060,1786
|
|
20240402,101800,383927440,6080,6080,6080,6080,10
|
|
20240402,101700,383866640,6060,6070,6070,6060,85
|
|
20240402,101600,383351440,6070,6080,6080,6070,13
|
|
20240402,101500,383272430,6080,6080,6080,6080,5
|
|
20240402,101400,383242030,6080,6050,6080,6050,759
|
|
20240402,101300,378644990,6050,6050,6050,6050,0
|
|
20240402,101200,378644990,6050,6050,6050,6050,733
|
|
20240402,101100,374210340,6090,6090,6090,6090,0
|
|
20240402,101000,374210340,6090,6050,6090,6050,1358
|
|
20240402,100900,365994400,6050,6050,6050,6050,602
|
|
20240402,100800,362352300,6040,6050,6050,6040,258
|
|
20240402,100700,360793900,6040,6050,6050,6040,2124
|
|
20240402,100600,347946700,6080,6080,6080,6080,2
|
|
20240402,100500,347934540,6080,6050,6080,6050,439
|
|
20240402,100400,345272050,6080,6070,6080,6060,3468
|
|
20240402,100300,324230950,6080,6080,6080,6080,2778
|
|
20240402,100200,307340710,6090,6090,6110,6090,33
|
|
20240402,100100,307139720,6090,6090,6090,6090,0
|
|
20240402,100000,307139720,6090,6090,6090,6090,254
|
|
20240402,095900,305592860,6080,6090,6090,6080,796
|
|
20240402,095800,300753170,6090,6090,6090,6090,89
|
|
20240402,095700,300211160,6080,6090,6090,6080,143
|
|
20240402,095600,299341420,6090,6090,6090,6090,40
|
|
20240402,095500,299097820,6110,6110,6110,6110,0
|
|
20240402,095400,299097820,6110,6090,6110,6090,201
|
|
20240402,095300,297873710,6110,6110,6110,6110,4
|
|
20240402,095200,297849270,6090,6090,6090,6090,500
|
|
20240402,095100,294804270,6090,6090,6090,6090,0
|
|
20240402,095000,294804270,6090,6100,6100,6090,766
|
|
20240402,094900,290135930,6100,6090,6100,6090,49
|
|
20240402,094800,289837470,6090,6090,6090,6090,363
|
|
20240402,094700,287626800,6080,6080,6090,6070,629
|
|
20240402,094600,283808350,6070,6080,6080,6070,3956
|
|
20240402,094500,259795330,6080,6080,6080,6080,25
|
|
20240402,094400,259643330,6070,6070,6070,6070,0
|
|
20240402,094300,259643330,6070,6070,6070,6070,110
|
|
20240402,094200,258975630,6070,6070,6070,6070,55
|
|
20240402,094100,258641780,6100,6070,6100,6070,125
|
|
20240402,094000,257882520,6070,6080,6080,6070,952
|
|
20240402,093900,252100240,6080,6080,6080,6080,20
|
|
20240402,093800,251978640,6080,6080,6100,6080,151
|
|
20240402,093700,251060530,6110,6080,6110,6080,240
|
|
20240402,093600,249600130,6070,6090,6090,6070,4971
|
|
20240402,093500,219417460,6110,6110,6110,6110,21
|
|
20240402,093400,219289150,6110,6090,6110,6060,3725
|
|
20240402,093300,196646110,6090,6090,6090,6090,938
|
|
20240402,093200,190933690,6100,6090,6100,6090,332
|
|
20240402,093100,188911750,6100,6110,6110,6100,1216
|
|
20240402,093000,181493850,6110,6110,6110,6110,217
|
|
20240402,092900,180167980,6110,6110,6110,6110,10
|
|
20240402,092800,180106880,6100,6100,6100,6100,100
|
|
20240402,092700,179496880,6110,6110,6110,6110,301
|
|
20240402,092600,177657770,6140,6110,6140,6110,35
|
|
20240402,092500,177442990,6140,6140,6140,6140,14
|
|
20240402,092400,177357030,6100,6110,6110,6100,188
|
|
20240402,092300,176208730,6110,6110,6110,6100,2373
|
|
20240402,092200,161709810,6120,6120,6120,6120,815
|
|
20240402,092100,156722010,6140,6140,6140,6140,102
|
|
20240402,092000,156095730,6120,6120,6120,6120,54
|
|
20240402,091900,155765250,6120,6120,6120,6120,2049
|
|
20240402,091800,143225370,6120,6140,6150,6120,1144
|
|
20240402,091700,136211410,6110,6120,6120,6110,500
|
|
20240402,091600,133155910,6110,6110,6110,6110,28
|
|
20240402,091500,132984830,6110,6170,6170,6110,1235
|
|
20240402,091400,125424230,6160,6110,6170,6090,4517
|
|
20240402,091300,97627890,6110,6090,6160,6080,2420
|
|
20240402,091200,82850600,6100,6120,6150,6100,2765
|
|
20240402,091100,65952020,6130,6160,6160,6130,1276
|
|
20240402,091000,58129830,6140,6140,6140,6140,142
|
|
20240402,090900,57257950,6140,6140,6140,6140,16
|
|
20240402,090800,57159710,6140,6140,6140,6140,275
|
|
20240402,090700,55471210,6140,6140,6180,6140,885
|
|
20240402,090600,50036510,6140,6160,6180,6140,2799
|
|
20240402,090500,32832780,6160,6160,6160,6160,250
|
|
20240402,090400,31292780,6160,6160,6160,6160,112
|
|
20240402,090300,30602860,6160,6180,6180,6160,181
|
|
20240402,090200,29487200,6190,6190,6190,6190,0
|
|
20240402,090100,29487200,6190,6140,6190,6130,1660
|
|
20240402,090000,19288920,6120,6190,6190,6120,3129
|