604 lines
29 KiB
CSV
604 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240423,190100,1358795250,5940,5940,5940,5940,1723
|
|
20240423,190000,1358795250,5940,5940,5940,5940,0
|
|
20240423,185900,1358795250,5940,5940,5940,5940,0
|
|
20240423,185800,1358795250,5940,5940,5940,5940,0
|
|
20240423,185700,1358795250,5940,5940,5940,5940,0
|
|
20240423,185600,1358795250,5940,5940,5940,5940,0
|
|
20240423,185500,1358795250,5940,5940,5940,5940,0
|
|
20240423,185400,1358795250,5940,5940,5940,5940,0
|
|
20240423,185300,1358795250,5940,5940,5940,5940,0
|
|
20240423,185200,1358795250,5940,5940,5940,5940,0
|
|
20240423,185100,1358795250,5940,5940,5940,5940,0
|
|
20240423,185000,1358795250,5940,5940,5940,5940,0
|
|
20240423,184900,1358795250,5940,5940,5940,5940,0
|
|
20240423,184800,1358795250,5940,5940,5940,5940,0
|
|
20240423,184700,1358795250,5940,5940,5940,5940,0
|
|
20240423,184600,1358795250,5940,5940,5940,5940,0
|
|
20240423,184500,1358795250,5940,5940,5940,5940,0
|
|
20240423,184400,1358795250,5940,5940,5940,5940,0
|
|
20240423,184300,1358795250,5940,5940,5940,5940,0
|
|
20240423,184200,1358795250,5940,5940,5940,5940,0
|
|
20240423,184100,1358795250,5940,5940,5940,5940,0
|
|
20240423,184000,1358795250,5940,5940,5940,5940,0
|
|
20240423,183900,1358795250,5940,5940,5940,5940,0
|
|
20240423,183800,1358795250,5940,5940,5940,5940,0
|
|
20240423,183700,1358795250,5940,5940,5940,5940,0
|
|
20240423,183600,1358795250,5940,5940,5940,5940,0
|
|
20240423,183500,1358795250,5940,5940,5940,5940,0
|
|
20240423,183400,1358795250,5940,5940,5940,5940,0
|
|
20240423,183300,1358795250,5940,5940,5940,5940,0
|
|
20240423,183200,1358795250,5940,5940,5940,5940,0
|
|
20240423,183100,1358795250,5940,5940,5940,5940,1723
|
|
20240423,183000,1358795250,5940,5940,5940,5940,0
|
|
20240423,182900,1358795250,5940,5940,5940,5940,0
|
|
20240423,182800,1358795250,5940,5940,5940,5940,0
|
|
20240423,182700,1358795250,5940,5940,5940,5940,0
|
|
20240423,182600,1358795250,5940,5940,5940,5940,0
|
|
20240423,182500,1358795250,5940,5940,5940,5940,0
|
|
20240423,182400,1358795250,5940,5940,5940,5940,0
|
|
20240423,182300,1358795250,5940,5940,5940,5940,0
|
|
20240423,182200,1358795250,5940,5940,5940,5940,0
|
|
20240423,182100,1358795250,5940,5940,5940,5940,0
|
|
20240423,182000,1358795250,5940,5940,5940,5940,0
|
|
20240423,181900,1358795250,5940,5940,5940,5940,0
|
|
20240423,181800,1358795250,5940,5940,5940,5940,0
|
|
20240423,181700,1358795250,5940,5940,5940,5940,0
|
|
20240423,181600,1358795250,5940,5940,5940,5940,0
|
|
20240423,181500,1358795250,5940,5940,5940,5940,0
|
|
20240423,181400,1358795250,5940,5940,5940,5940,0
|
|
20240423,181300,1358795250,5940,5940,5940,5940,0
|
|
20240423,181200,1358795250,5940,5940,5940,5940,0
|
|
20240423,181100,1358795250,5940,5940,5940,5940,0
|
|
20240423,181000,1358795250,5940,5940,5940,5940,0
|
|
20240423,180900,1358795250,5940,5940,5940,5940,0
|
|
20240423,180800,1358795250,5940,5940,5940,5940,0
|
|
20240423,180700,1358795250,5940,5940,5940,5940,0
|
|
20240423,180600,1358795250,5940,5940,5940,5940,0
|
|
20240423,180500,1358795250,5940,5940,5940,5940,0
|
|
20240423,180400,1358795250,5940,5940,5940,5940,0
|
|
20240423,180300,1358795250,5940,5940,5940,5940,0
|
|
20240423,180200,1358795250,5940,5940,5940,5940,0
|
|
20240423,180100,1358795250,5940,5940,5940,5940,1723
|
|
20240423,180000,1358795250,5940,5940,5940,5940,0
|
|
20240423,175900,1358795250,5940,5940,5940,5940,0
|
|
20240423,175800,1358795250,5940,5940,5940,5940,0
|
|
20240423,175700,1358795250,5940,5940,5940,5940,0
|
|
20240423,175600,1358795250,5940,5940,5940,5940,0
|
|
20240423,175500,1358795250,5940,5940,5940,5940,0
|
|
20240423,175400,1358795250,5940,5940,5940,5940,0
|
|
20240423,175300,1358795250,5940,5940,5940,5940,0
|
|
20240423,175200,1358795250,5940,5940,5940,5940,0
|
|
20240423,175100,1358795250,5940,5940,5940,5940,0
|
|
20240423,175000,1358795250,5940,5940,5940,5940,0
|
|
20240423,174900,1358795250,5940,5940,5940,5940,0
|
|
20240423,174800,1358795250,5940,5940,5940,5940,0
|
|
20240423,174700,1358795250,5940,5940,5940,5940,0
|
|
20240423,174600,1358795250,5940,5940,5940,5940,0
|
|
20240423,174500,1358795250,5940,5940,5940,5940,0
|
|
20240423,174400,1358795250,5940,5940,5940,5940,0
|
|
20240423,174300,1358795250,5940,5940,5940,5940,0
|
|
20240423,174200,1358795250,5940,5940,5940,5940,0
|
|
20240423,174100,1358795250,5940,5940,5940,5940,0
|
|
20240423,174000,1358795250,5940,5940,5940,5940,0
|
|
20240423,173900,1358795250,5940,5940,5940,5940,0
|
|
20240423,173800,1358795250,5940,5940,5940,5940,0
|
|
20240423,173700,1358795250,5940,5940,5940,5940,0
|
|
20240423,173600,1358795250,5940,5940,5940,5940,0
|
|
20240423,173500,1358795250,5940,5940,5940,5940,0
|
|
20240423,173400,1358795250,5940,5940,5940,5940,0
|
|
20240423,173300,1358795250,5940,5940,5940,5940,0
|
|
20240423,173200,1358795250,5940,5940,5940,5940,0
|
|
20240423,173100,1358795250,5940,5940,5940,5940,1723
|
|
20240423,173000,1358795250,5940,5940,5940,5940,0
|
|
20240423,172900,1358795250,5940,5940,5940,5940,0
|
|
20240423,172800,1358795250,5940,5940,5940,5940,0
|
|
20240423,172700,1358795250,5940,5940,5940,5940,0
|
|
20240423,172600,1358795250,5940,5940,5940,5940,0
|
|
20240423,172500,1358795250,5940,5940,5940,5940,0
|
|
20240423,172400,1358795250,5940,5940,5940,5940,0
|
|
20240423,172300,1358795250,5940,5940,5940,5940,0
|
|
20240423,172200,1358795250,5940,5940,5940,5940,0
|
|
20240423,172100,1358795250,5940,5940,5940,5940,0
|
|
20240423,172000,1358795250,5940,5940,5940,5940,0
|
|
20240423,171900,1358795250,5940,5940,5940,5940,0
|
|
20240423,171800,1358795250,5940,5940,5940,5940,0
|
|
20240423,171700,1358795250,5940,5940,5940,5940,0
|
|
20240423,171600,1358795250,5940,5940,5940,5940,0
|
|
20240423,171500,1358795250,5940,5940,5940,5940,0
|
|
20240423,171400,1358795250,5940,5940,5940,5940,0
|
|
20240423,171300,1358795250,5940,5940,5940,5940,0
|
|
20240423,171200,1358795250,5940,5940,5940,5940,0
|
|
20240423,171100,1358795250,5940,5940,5940,5940,0
|
|
20240423,171000,1358795250,5940,5940,5940,5940,0
|
|
20240423,170900,1358795250,5940,5940,5940,5940,0
|
|
20240423,170800,1358795250,5940,5940,5940,5940,0
|
|
20240423,170700,1358795250,5940,5940,5940,5940,0
|
|
20240423,170600,1358795250,5940,5940,5940,5940,0
|
|
20240423,170500,1358795250,5940,5940,5940,5940,0
|
|
20240423,170400,1358795250,5940,5940,5940,5940,0
|
|
20240423,170300,1358795250,5940,5940,5940,5940,0
|
|
20240423,170200,1358795250,5940,5940,5940,5940,0
|
|
20240423,170100,1358795250,5940,5940,5940,5940,1723
|
|
20240423,170000,1358795250,5940,5940,5940,5940,0
|
|
20240423,165900,1358795250,5940,5940,5940,5940,0
|
|
20240423,165800,1358795250,5940,5940,5940,5940,0
|
|
20240423,165700,1358795250,5940,5940,5940,5940,0
|
|
20240423,165600,1358795250,5940,5940,5940,5940,0
|
|
20240423,165500,1358795250,5940,5940,5940,5940,0
|
|
20240423,165400,1358795250,5940,5940,5940,5940,0
|
|
20240423,165300,1358795250,5940,5940,5940,5940,0
|
|
20240423,165200,1358795250,5940,5940,5940,5940,0
|
|
20240423,165100,1358795250,5940,5940,5940,5940,0
|
|
20240423,165000,1358795250,5940,5940,5940,5940,0
|
|
20240423,164900,1358795250,5940,5940,5940,5940,0
|
|
20240423,164800,1358795250,5940,5940,5940,5940,0
|
|
20240423,164700,1358795250,5940,5940,5940,5940,0
|
|
20240423,164600,1358795250,5940,5940,5940,5940,0
|
|
20240423,164500,1358795250,5940,5940,5940,5940,0
|
|
20240423,164400,1358795250,5940,5940,5940,5940,0
|
|
20240423,164300,1358795250,5940,5940,5940,5940,0
|
|
20240423,164200,1358795250,5940,5940,5940,5940,0
|
|
20240423,164100,1358795250,5940,5940,5940,5940,0
|
|
20240423,164000,1358795250,5940,5940,5940,5940,0
|
|
20240423,163900,1358795250,5940,5940,5940,5940,0
|
|
20240423,163800,1358795250,5940,5940,5940,5940,0
|
|
20240423,163700,1358795250,5940,5940,5940,5940,0
|
|
20240423,163600,1358795250,5940,5940,5940,5940,0
|
|
20240423,163500,1358795250,5940,5940,5940,5940,0
|
|
20240423,163400,1358795250,5940,5940,5940,5940,0
|
|
20240423,163300,1358795250,5940,5940,5940,5940,0
|
|
20240423,163200,1358795250,5940,5940,5940,5940,0
|
|
20240423,163100,1358795250,5940,5940,5940,5940,1723
|
|
20240423,163000,1358795250,5940,5940,5940,5940,0
|
|
20240423,162900,1358795250,5940,5940,5940,5940,0
|
|
20240423,162800,1358795250,5940,5940,5940,5940,0
|
|
20240423,162700,1358795250,5940,5940,5940,5940,0
|
|
20240423,162600,1358795250,5940,5940,5940,5940,0
|
|
20240423,162500,1358795250,5940,5940,5940,5940,0
|
|
20240423,162400,1358795250,5940,5940,5940,5940,0
|
|
20240423,162300,1358795250,5940,5940,5940,5940,0
|
|
20240423,162200,1358795250,5940,5940,5940,5940,0
|
|
20240423,162100,1358795250,5940,5940,5940,5940,0
|
|
20240423,162000,1358795250,5940,5940,5940,5940,0
|
|
20240423,161900,1358795250,5940,5940,5940,5940,0
|
|
20240423,161800,1358795250,5940,5940,5940,5940,0
|
|
20240423,161700,1358795250,5940,5940,5940,5940,0
|
|
20240423,161600,1358795250,5940,5940,5940,5940,0
|
|
20240423,161500,1358795250,5940,5940,5940,5940,0
|
|
20240423,161400,1358795250,5940,5940,5940,5940,0
|
|
20240423,161300,1358795250,5940,5940,5940,5940,0
|
|
20240423,161200,1358795250,5940,5940,5940,5940,0
|
|
20240423,161100,1358795250,5940,5940,5940,5940,0
|
|
20240423,161000,1358795250,5940,5940,5940,5940,0
|
|
20240423,160900,1358795250,5940,5940,5940,5940,0
|
|
20240423,160800,1358795250,5940,5940,5940,5940,0
|
|
20240423,160700,1358795250,5940,5940,5940,5940,0
|
|
20240423,160600,1358795250,5940,5940,5940,5940,0
|
|
20240423,160500,1358795250,5940,5940,5940,5940,0
|
|
20240423,160400,1358795250,5940,5940,5940,5940,0
|
|
20240423,160300,1358795250,5940,5940,5940,5940,0
|
|
20240423,160200,1358795250,5940,5940,5940,5940,0
|
|
20240423,160100,1358795250,5940,5940,5940,5940,1723
|
|
20240423,160000,1358795250,5940,5940,5940,5940,0
|
|
20240423,155900,1358795250,5940,5940,5940,5940,0
|
|
20240423,155800,1358795250,5940,5940,5940,5940,0
|
|
20240423,155700,1358795250,5940,5940,5940,5940,0
|
|
20240423,155600,1358795250,5940,5940,5940,5940,0
|
|
20240423,155500,1358795250,5940,5940,5940,5940,0
|
|
20240423,155400,1358795250,5940,5940,5940,5940,0
|
|
20240423,155300,1358795250,5940,5940,5940,5940,0
|
|
20240423,155200,1358795250,5940,5940,5940,5940,0
|
|
20240423,155100,1358795250,5940,5940,5940,5940,0
|
|
20240423,155000,1358795250,5940,5940,5940,5940,0
|
|
20240423,154900,1358795250,5940,5940,5940,5940,0
|
|
20240423,154800,1358795250,5940,5940,5940,5940,0
|
|
20240423,154700,1358795250,5940,5940,5940,5940,0
|
|
20240423,154600,1358795250,5940,5940,5940,5940,0
|
|
20240423,154500,1358795250,5940,5940,5940,5940,0
|
|
20240423,154400,1358795250,5940,5940,5940,5940,0
|
|
20240423,154300,1358795250,5940,5940,5940,5940,0
|
|
20240423,154200,1358795250,5940,5940,5940,5940,0
|
|
20240423,154100,1358795250,5940,5940,5940,5940,0
|
|
20240423,154000,1358795250,5940,5940,5940,5940,0
|
|
20240423,153900,1358795250,5940,5940,5940,5940,0
|
|
20240423,153800,1358795250,5940,5940,5940,5940,0
|
|
20240423,153700,1358795250,5940,5940,5940,5940,0
|
|
20240423,153600,1358795250,5940,5940,5940,5940,0
|
|
20240423,153500,1358795250,5940,5940,5940,5940,0
|
|
20240423,153400,1358795250,5940,5940,5940,5940,0
|
|
20240423,153300,1358795250,5940,5940,5940,5940,0
|
|
20240423,153200,1358795250,5940,5940,5940,5940,0
|
|
20240423,153100,1358795250,5940,5940,5940,5940,1723
|
|
20240423,153000,1358795250,5940,5940,5940,5940,1723
|
|
20240423,152900,1348560630,5940,5940,5940,5940,0
|
|
20240423,152800,1348560630,5940,5940,5940,5940,0
|
|
20240423,152700,1348560630,5940,5940,5940,5940,0
|
|
20240423,152600,1348560630,5940,5940,5940,5940,0
|
|
20240423,152500,1348560630,5940,5940,5940,5940,0
|
|
20240423,152400,1348560630,5940,5940,5940,5940,0
|
|
20240423,152300,1348560630,5940,5940,5940,5940,0
|
|
20240423,152200,1348560630,5940,5940,5940,5940,0
|
|
20240423,152100,1348560630,5940,5940,5940,5940,0
|
|
20240423,152000,1348560630,5940,5940,5940,5940,0
|
|
20240423,151900,1348560630,5940,5920,5940,5920,98
|
|
20240423,151800,1347980210,5920,5920,5930,5920,125
|
|
20240423,151700,1347240100,5930,5930,5930,5930,68
|
|
20240423,151600,1346836860,5930,5940,5940,5920,153
|
|
20240423,151500,1345930520,5940,5930,5940,5930,56
|
|
20240423,151400,1345598220,5940,5930,5940,5930,185
|
|
20240423,151300,1344501140,5930,5930,5930,5920,49
|
|
20240423,151200,1344210850,5930,5930,5930,5920,290
|
|
20240423,151100,1342493780,5940,5940,5940,5940,20
|
|
20240423,151000,1342374980,5940,5930,5940,5920,50
|
|
20240423,150900,1342078700,5940,5940,5940,5940,23
|
|
20240423,150800,1341942080,5940,5930,5940,5930,19
|
|
20240423,150700,1341829260,5940,5940,5940,5930,28
|
|
20240423,150600,1341662990,5940,5940,5940,5940,22
|
|
20240423,150500,1341532310,5930,5940,5940,5930,75
|
|
20240423,150400,1341087360,5940,5940,5940,5930,221
|
|
20240423,150300,1339776620,5930,5940,5940,5930,61
|
|
20240423,150200,1339414540,5930,5940,5940,5930,28
|
|
20240423,150100,1339248320,5940,5940,5940,5930,104
|
|
20240423,150000,1338631400,5940,5930,5940,5930,22
|
|
20240423,145900,1338500760,5940,5930,5940,5930,55
|
|
20240423,145800,1338174120,5940,5940,5940,5930,31
|
|
20240423,145700,1337990030,5940,5930,5940,5930,42
|
|
20240423,145600,1337740750,5940,5950,5950,5940,24
|
|
20240423,145500,1337597960,5950,5950,5950,5950,21
|
|
20240423,145400,1337473010,5950,5950,5950,5940,25
|
|
20240423,145300,1337324320,5940,5940,5950,5940,20
|
|
20240423,145200,1337205450,5940,5950,5950,5940,24
|
|
20240423,145100,1337062680,5950,5940,5950,5940,17
|
|
20240423,145000,1336961560,5930,5950,5950,5930,2766
|
|
20240423,144900,1320547490,5950,5950,5950,5950,23
|
|
20240423,144800,1320410640,5950,5940,5950,5940,27
|
|
20240423,144700,1320250060,5950,5950,5950,5950,22
|
|
20240423,144600,1320119160,5950,5940,5950,5940,36
|
|
20240423,144500,1319905020,5950,5950,5950,5950,21
|
|
20240423,144400,1319780070,5950,5950,5950,5950,17
|
|
20240423,144300,1319678920,5950,5950,5950,5940,47
|
|
20240423,144200,1319399530,5950,5950,5950,5950,20
|
|
20240423,144100,1319280530,5950,5950,5950,5940,40
|
|
20240423,144000,1319042710,5950,5950,5950,5950,20
|
|
20240423,143900,1318923710,5950,5950,5950,5940,23
|
|
20240423,143800,1318786910,5940,5950,5950,5940,89
|
|
20240423,143700,1318258120,5950,5950,5950,5940,62
|
|
20240423,143600,1317889280,5950,5950,5950,5940,32
|
|
20240423,143500,1317699080,5950,5940,5950,5940,90
|
|
20240423,143400,1317164230,5950,5950,5950,5950,4
|
|
20240423,143300,1317140430,5950,5940,5950,5940,66
|
|
20240423,143200,1316747890,5940,5940,5940,5940,6
|
|
20240423,143100,1316712250,5940,5940,5940,5940,96
|
|
20240423,143000,1316142010,5940,5950,5950,5940,75
|
|
20240423,142900,1315695810,5950,5940,5950,5940,180
|
|
20240423,142800,1314625020,5940,5950,5950,5940,28
|
|
20240423,142700,1314458480,5950,5950,5950,5950,159
|
|
20240423,142600,1313512430,5950,5950,5950,5940,33
|
|
20240423,142500,1313316130,5950,5950,5950,5950,23
|
|
20240423,142400,1313179280,5950,5950,5950,5940,22
|
|
20240423,142300,1313048480,5950,5930,5950,5930,32
|
|
20240423,142200,1312858590,5940,5930,5940,5930,19
|
|
20240423,142100,1312745790,5930,5930,5930,5930,0
|
|
20240423,142000,1312745790,5930,5930,5930,5930,514
|
|
20240423,141900,1309697770,5930,5940,5940,5930,12
|
|
20240423,141800,1309626600,5930,5930,5930,5930,113
|
|
20240423,141700,1308956510,5930,5940,5940,5930,29
|
|
20240423,141600,1308784310,5940,5940,5940,5940,986
|
|
20240423,141500,1302927470,5930,5950,5950,5930,1067
|
|
20240423,141400,1296590240,5950,5950,5950,5950,26
|
|
20240423,141300,1296435540,5940,5940,5940,5940,38
|
|
20240423,141200,1296209820,5940,5950,5950,5940,275
|
|
20240423,141100,1294575830,5940,5950,5950,5940,16
|
|
20240423,141000,1294480680,5950,5950,5950,5950,22
|
|
20240423,140900,1294349780,5950,5950,5950,5950,619
|
|
20240423,140800,1290666730,5950,5950,5950,5950,27
|
|
20240423,140700,1290506080,5950,5950,5950,5950,0
|
|
20240423,140600,1290506080,5950,5960,5960,5950,30
|
|
20240423,140500,1290327330,5950,5950,5950,5950,4
|
|
20240423,140400,1290303530,5950,5960,5960,5950,24
|
|
20240423,140300,1290160510,5960,5960,5960,5960,1
|
|
20240423,140200,1290154550,5940,5950,5950,5940,26
|
|
20240423,140100,1289999960,5950,5950,5950,5950,20
|
|
20240423,140000,1289880960,5950,5930,5950,5930,26
|
|
20240423,135900,1289726740,5930,5930,5940,5930,165
|
|
20240423,135800,1288747530,5940,5930,5960,5930,2269
|
|
20240423,135700,1275291910,5930,5940,5940,5930,129
|
|
20240423,135600,1274526520,5940,5930,5940,5930,129
|
|
20240423,135500,1273761110,5930,5940,5940,5930,1402
|
|
20240423,135400,1265436230,5940,5940,5940,5940,171
|
|
20240423,135300,1264420490,5940,5960,5960,5940,225
|
|
20240423,135200,1263082850,5960,5960,5970,5960,7
|
|
20240423,135100,1263041090,5940,5940,5940,5940,137
|
|
20240423,135000,1262227310,5940,5950,5950,5940,684
|
|
20240423,134900,1258163790,5960,5970,5970,5960,878
|
|
20240423,134800,1252928200,5970,5970,5970,5970,30
|
|
20240423,134700,1252749100,5980,5970,5980,5970,307
|
|
20240423,134600,1250916300,5970,5970,5970,5970,0
|
|
20240423,134500,1250916300,5970,5980,5980,5970,40
|
|
20240423,134400,1250677110,5970,5970,5970,5970,5
|
|
20240423,134300,1250647260,5970,5970,5980,5970,397
|
|
20240423,134200,1248277150,5970,5960,5970,5960,999
|
|
20240423,134100,1242313380,5970,5970,5970,5970,0
|
|
20240423,134000,1242313380,5970,5960,5970,5960,10
|
|
20240423,133900,1242253760,5960,5960,5960,5950,34
|
|
20240423,133800,1242051170,5960,5940,5960,5940,675
|
|
20240423,133700,1238028530,5950,5950,5950,5950,461
|
|
20240423,133600,1235285580,5950,5950,5960,5950,333
|
|
20240423,133500,1233304190,5960,5950,5960,5950,22
|
|
20240423,133400,1233173280,5960,5950,5960,5950,7
|
|
20240423,133300,1233131620,5950,5950,5950,5950,1
|
|
20240423,133200,1233125670,5960,5960,5960,5960,1
|
|
20240423,133100,1233119710,5950,5960,5960,5950,35
|
|
20240423,133000,1232911160,5960,5960,5960,5960,0
|
|
20240423,132900,1232911160,5960,5960,5960,5940,14
|
|
20240423,132800,1232827940,5940,5950,5950,5940,159
|
|
20240423,132700,1231882900,5950,5950,5950,5950,7
|
|
20240423,132600,1231841250,5960,5960,5960,5960,9
|
|
20240423,132500,1231787610,5950,5950,5950,5950,35
|
|
20240423,132400,1231579360,5950,5950,5950,5950,2260
|
|
20240423,132300,1218132360,5950,5950,5950,5950,1085
|
|
20240423,132200,1211676610,5960,5960,5960,5960,10
|
|
20240423,132100,1211617010,5950,5950,5960,5950,308
|
|
20240423,132000,1209784400,5950,5970,5970,5950,1749
|
|
20240423,131900,1199360410,5960,5970,5970,5960,889
|
|
20240423,131800,1194061910,5960,5960,5960,5960,70
|
|
20240423,131700,1193644710,5960,5960,5960,5960,874
|
|
20240423,131600,1188435670,5960,5970,5970,5960,1611
|
|
20240423,131500,1178829570,5960,5960,5960,5960,1153
|
|
20240423,131400,1171957690,5960,5970,5970,5960,30
|
|
20240423,131300,1171778840,5960,5960,5960,5960,0
|
|
20240423,131200,1171778840,5960,5960,5980,5960,8
|
|
20240423,131100,1171731140,5970,5970,5970,5970,0
|
|
20240423,131000,1171731140,5970,5960,5970,5960,19
|
|
20240423,130900,1171617760,5970,5970,5970,5970,693
|
|
20240423,130800,1167480550,5970,5970,5970,5970,490
|
|
20240423,130700,1164555250,5970,5970,5970,5970,6
|
|
20240423,130600,1164519430,5980,5980,5980,5980,4
|
|
20240423,130500,1164495510,5970,5980,5980,5970,6
|
|
20240423,130400,1164459680,5980,5980,5980,5980,0
|
|
20240423,130300,1164459680,5980,5970,5980,5970,6
|
|
20240423,130200,1164423850,5970,5970,5980,5970,99
|
|
20240423,130100,1163832810,5980,5970,5980,5970,132
|
|
20240423,130000,1163044720,5970,5980,5980,5970,128
|
|
20240423,125900,1162279760,5970,5970,5980,5970,2013
|
|
20240423,125800,1150262080,5970,5980,5980,5970,138
|
|
20240423,125700,1149436940,5980,5970,5980,5970,70
|
|
20240423,125600,1149018640,5970,5980,5980,5970,79
|
|
20240423,125500,1148546310,5980,5990,5990,5980,1101
|
|
20240423,125400,1141962320,5980,5980,5980,5980,26
|
|
20240423,125300,1141806840,5980,5990,5990,5980,135
|
|
20240423,125200,1140999510,5980,5990,5990,5980,7
|
|
20240423,125100,1140957640,5980,5990,5990,5980,2
|
|
20240423,125000,1140945670,5990,6000,6000,5990,2504
|
|
20240423,124900,1125940990,6010,6010,6010,6010,3
|
|
20240423,124800,1125922960,6000,6010,6010,6000,7
|
|
20240423,124700,1125880950,6000,6000,6000,6000,21
|
|
20240423,124600,1125754950,6010,6000,6010,6000,70
|
|
20240423,124500,1125334610,6010,6000,6010,6000,100
|
|
20240423,124400,1124733670,5990,5990,5990,5990,0
|
|
20240423,124300,1124733670,5990,6010,6010,5990,7
|
|
20240423,124200,1124691720,6010,6000,6010,6000,37
|
|
20240423,124100,1124469700,6000,6000,6000,6000,427
|
|
20240423,124000,1121907700,6000,6000,6000,6000,20
|
|
20240423,123900,1121787700,6000,6000,6010,6000,67
|
|
20240423,123800,1121385690,6000,6000,6000,6000,0
|
|
20240423,123700,1121385690,6000,5990,6000,5990,41
|
|
20240423,123600,1121139740,6000,6000,6000,5990,38
|
|
20240423,123500,1120912040,5990,6000,6010,5990,640
|
|
20240423,123400,1117078290,6000,6000,6000,6000,10
|
|
20240423,123300,1117018290,6010,6000,6010,6000,32
|
|
20240423,123200,1116826230,6000,6000,6000,6000,800
|
|
20240423,123100,1112026230,6000,6000,6000,6000,2
|
|
20240423,123000,1112014230,6000,6000,6010,6000,316
|
|
20240423,122900,1110117230,6000,6010,6010,6000,409
|
|
20240423,122800,1107663210,6000,6000,6000,6000,357
|
|
20240423,122700,1105521210,6010,6010,6010,6010,2
|
|
20240423,122600,1105509190,6000,6000,6000,6000,344
|
|
20240423,122500,1103445190,6010,6020,6020,6010,86
|
|
20240423,122400,1102928320,6010,6010,6010,6010,505
|
|
20240423,122300,1099893270,6020,6020,6020,6020,0
|
|
20240423,122200,1099893270,6020,6010,6020,6010,31
|
|
20240423,122100,1099706950,6020,6010,6020,6010,36
|
|
20240423,122000,1099490580,6020,6010,6020,6010,21
|
|
20240423,121900,1099364360,6010,6010,6020,6010,93
|
|
20240423,121800,1098805420,6010,6010,6010,6010,91
|
|
20240423,121700,1098258510,6010,6010,6010,6010,55
|
|
20240423,121600,1097927960,6020,6020,6020,6020,5
|
|
20240423,121500,1097897860,6010,6020,6020,6010,17
|
|
20240423,121400,1097795580,6020,6020,6020,6020,0
|
|
20240423,121300,1097795580,6020,6010,6020,6010,61
|
|
20240423,121200,1097428960,6010,6010,6010,6010,20
|
|
20240423,121100,1097308760,6020,6000,6020,6000,42
|
|
20240423,121000,1097056440,6000,6000,6000,6000,0
|
|
20240423,120900,1097056440,6000,6000,6000,6000,100
|
|
20240423,120800,1096456440,6000,6010,6010,6000,106
|
|
20240423,120700,1095819440,6000,6000,6000,6000,0
|
|
20240423,120600,1095819440,6000,6000,6010,6000,29
|
|
20240423,120500,1095645410,6000,6000,6000,6000,30
|
|
20240423,120400,1095465410,6000,6000,6000,6000,65
|
|
20240423,120300,1095075410,6000,6000,6000,6000,682
|
|
20240423,120200,1090983410,6010,6000,6010,6000,17
|
|
20240423,120100,1090881390,6000,6000,6000,6000,0
|
|
20240423,120000,1090881390,6000,6000,6000,6000,31
|
|
20240423,115900,1090695390,6010,6010,6010,6010,3
|
|
20240423,115800,1090677360,6010,6000,6010,6000,23
|
|
20240423,115700,1090539180,6000,6000,6000,6000,20
|
|
20240423,115600,1090419180,6000,6000,6010,6000,174
|
|
20240423,115500,1089375140,6000,6010,6010,6000,139
|
|
20240423,115400,1088539810,6020,6020,6020,6020,0
|
|
20240423,115300,1088539810,6020,6010,6020,6010,20
|
|
20240423,115200,1088419570,6010,6010,6010,6010,99
|
|
20240423,115100,1087824580,6010,6010,6020,6010,50
|
|
20240423,115000,1087524070,6000,6000,6000,6000,19
|
|
20240423,114900,1087410070,6010,6020,6020,6000,16
|
|
20240423,114800,1087313950,6010,6010,6010,6010,0
|
|
20240423,114700,1087313950,6010,6010,6010,6000,23
|
|
20240423,114600,1087175900,6010,6010,6020,6010,307
|
|
20240423,114500,1085327850,6010,6010,6010,6010,0
|
|
20240423,114400,1085327850,6010,6010,6010,6010,5
|
|
20240423,114300,1085297800,6010,6010,6010,6010,1
|
|
20240423,114200,1085291790,5990,5990,6020,5990,74
|
|
20240423,114100,1084848500,6000,6000,6000,6000,1501
|
|
20240423,114000,1075842500,5990,5990,5990,5990,7
|
|
20240423,113900,1075800570,5990,5990,5990,5990,21
|
|
20240423,113800,1075674780,5990,5990,5990,5990,5
|
|
20240423,113700,1075644830,5980,6020,6020,5980,995
|
|
20240423,113600,1069679990,6020,6020,6020,6000,476
|
|
20240423,113500,1066814590,6020,6020,6020,6020,4
|
|
20240423,113400,1066790510,6020,6020,6020,6010,186
|
|
20240423,113300,1065670840,6030,6030,6030,6030,0
|
|
20240423,113200,1065670840,6030,6010,6030,6010,581
|
|
20240423,113100,1062178950,6010,6030,6030,6010,428
|
|
20240423,113000,1059598230,6020,6020,6020,6020,572
|
|
20240423,112900,1056154790,6020,6020,6030,6020,593
|
|
20240423,112800,1052584910,6020,6020,6030,6020,967
|
|
20240423,112700,1046760920,6010,6010,6010,6010,66
|
|
20240423,112600,1046364260,6020,6020,6020,6020,301
|
|
20240423,112500,1044552240,6000,6010,6010,6000,199
|
|
20240423,112400,1043356990,6010,6010,6010,6010,0
|
|
20240423,112300,1043356990,6010,6000,6010,6000,7
|
|
20240423,112200,1043314980,6020,6020,6020,6020,5
|
|
20240423,112100,1043284880,6010,6010,6010,6010,285
|
|
20240423,112000,1041572030,6000,6010,6020,6000,146
|
|
20240423,111900,1040695640,6020,6020,6020,6020,4
|
|
20240423,111800,1040671560,6000,6020,6030,6000,268
|
|
20240423,111700,1039057940,6030,6020,6030,6020,39
|
|
20240423,111600,1038822960,6000,6020,6030,6000,341
|
|
20240423,111500,1036768490,6000,6020,6020,6000,56
|
|
20240423,111400,1036432470,6030,6010,6030,6000,229
|
|
20240423,111300,1035055860,6010,6010,6010,6010,0
|
|
20240423,111200,1035055860,6010,6020,6020,6010,217
|
|
20240423,111100,1033750620,6030,6020,6030,6020,254
|
|
20240423,111000,1032221480,6010,6010,6010,6010,6
|
|
20240423,110900,1032185420,6010,6010,6010,6010,81
|
|
20240423,110800,1031698610,6000,6000,6000,6000,0
|
|
20240423,110700,1031698610,6000,6000,6000,6000,21
|
|
20240423,110600,1031572610,6000,6010,6010,6000,287
|
|
20240423,110500,1029847750,6000,6000,6000,6000,170
|
|
20240423,110400,1028827750,6000,6000,6000,6000,5
|
|
20240423,110300,1028797750,6000,6000,6000,6000,5
|
|
20240423,110200,1028767750,6010,6010,6010,6010,0
|
|
20240423,110100,1028767750,6010,6000,6010,5990,1275
|
|
20240423,110000,1021117800,6000,6000,6000,6000,1
|
|
20240423,105900,1021111800,5990,5990,5990,5990,25
|
|
20240423,105800,1020962050,5990,5990,5990,5990,196
|
|
20240423,105700,1019788010,5990,5990,5990,5990,1
|
|
20240423,105600,1019782020,5990,5990,6000,5990,40
|
|
20240423,105500,1019542090,5980,6020,6020,5980,1716
|
|
20240423,105400,1009247760,6000,6000,6020,6000,454
|
|
20240423,105300,1006521900,6010,6010,6010,6010,9
|
|
20240423,105200,1006467810,6010,6020,6020,6010,293
|
|
20240423,105100,1004704020,6030,6030,6030,6030,15
|
|
20240423,105000,1004613570,6010,6010,6010,6010,577
|
|
20240423,104900,1001145800,6010,6020,6020,6010,10
|
|
20240423,104800,1001085690,6010,6010,6010,6010,6
|
|
20240423,104700,1001049630,6050,6020,6050,6010,1990
|
|
20240423,104600,989055210,6010,6030,6030,6010,293
|
|
20240423,104500,987288570,6030,6030,6030,6030,89
|
|
20240423,104400,986751900,6030,6030,6030,6020,132
|
|
20240423,104300,985957240,6020,6020,6020,6020,7
|
|
20240423,104200,985915100,6010,6010,6010,6010,0
|
|
20240423,104100,985915100,6010,6030,6030,6010,291
|
|
20240423,104000,984160470,6030,6020,6030,6000,1668
|
|
20240423,103900,974141160,6020,6030,6030,6020,386
|
|
20240423,103800,971813640,6030,6020,6030,6020,681
|
|
20240423,103700,967712370,6020,6020,6030,6010,22
|
|
20240423,103600,967579970,6010,6010,6020,6010,492
|
|
20240423,103500,964620890,6000,6000,6000,6000,6
|
|
20240423,103400,964584890,6010,6010,6010,6010,427
|
|
20240423,103300,962018620,6020,6020,6020,6020,1189
|
|
20240423,103200,954860840,6020,6020,6020,6020,10
|
|
20240423,103100,954800640,6030,6030,6040,6020,317
|
|
20240423,103000,952889170,6020,6020,6020,6020,7
|
|
20240423,102900,952847030,6020,6050,6050,6020,41
|
|
20240423,102800,952599010,6020,6050,6050,6020,331
|
|
20240423,102700,950596640,6050,6040,6050,6040,551
|
|
20240423,102600,947265500,6040,6030,6040,6030,355
|
|
20240423,102500,945124370,6020,6030,6030,6020,620
|
|
20240423,102400,941390950,6030,6050,6050,6030,424
|
|
20240423,102300,938830030,6050,6050,6060,6050,679
|
|
20240423,102200,934721980,6050,6050,6070,6050,69
|
|
20240423,102100,934303350,6050,6030,6060,6030,8832
|
|
20240423,102000,880904960,6020,6020,6030,6020,633
|
|
20240423,101900,877094250,6010,6030,6030,6010,512
|
|
20240423,101800,874010250,6030,6040,6040,6030,123
|
|
20240423,101700,873268530,6040,6030,6040,6020,6396
|
|
20240423,101600,834649460,6020,6030,6030,6020,307
|
|
20240423,101500,832798460,6010,6000,6030,6000,368
|
|
20240423,101400,830579590,6000,6000,6030,6000,4594
|
|
20240423,101300,802919280,6000,6000,6000,6000,935
|
|
20240423,101200,797309280,6000,6000,6000,6000,161
|
|
20240423,101100,796343280,6000,6010,6010,6000,291
|
|
20240423,101000,794594430,6000,6000,6000,6000,40
|
|
20240423,100900,794354430,6010,6010,6020,6010,173
|
|
20240423,100800,793314500,6020,6020,6020,6010,56
|
|
20240423,100700,792977430,6030,6000,6030,6000,409
|
|
20240423,100600,790523160,6000,6020,6030,6000,428
|
|
20240423,100500,787942740,6020,6020,6020,6020,491
|
|
20240423,100400,784986920,6000,6000,6000,5980,10538
|
|
20240423,100300,721762810,6020,6020,6020,6020,0
|
|
20240423,100200,721762810,6020,6000,6020,6000,109
|
|
20240423,100100,721108790,6000,6030,6040,6000,287
|
|
20240423,100000,719377030,6030,6030,6030,6030,137
|
|
20240423,095900,718550920,6030,6030,6030,6030,2866
|
|
20240423,095800,701268940,6030,6010,6030,6010,5288
|
|
20240423,095700,669427770,6020,6020,6020,6000,653
|
|
20240423,095600,665502340,6020,6010,6020,6010,3742
|
|
20240423,095500,643005190,6000,6000,6010,6000,132
|
|
20240423,095400,642212020,6000,6000,6000,6000,40
|
|
20240423,095300,641972020,6000,6000,6010,6000,10
|
|
20240423,095200,641912000,6010,6010,6010,6010,6
|
|
20240423,095100,641875940,6000,6010,6010,6000,841
|
|
20240423,095000,636827070,6000,6000,6000,6000,44
|
|
20240423,094900,636563070,6000,6000,6000,6000,942
|
|
20240423,094800,630911070,6000,6000,6000,6000,853
|
|
20240423,094700,625793070,5990,5980,5990,5980,2149
|
|
20240423,094600,612920630,5990,5980,5990,5980,655
|
|
20240423,094500,608998500,5980,5970,5980,5970,45
|
|
20240423,094400,608729460,5980,5970,5980,5970,462
|
|
20240423,094300,605968120,5960,5960,5960,5960,60
|
|
20240423,094200,605610520,5960,5960,5960,5960,0
|
|
20240423,094100,605610520,5960,5970,5970,5950,1383
|
|
20240423,094000,597376300,5950,5960,5960,5950,125
|
|
20240423,093900,596631780,5950,5980,5980,5950,1876
|
|
20240423,093800,585457290,5980,5970,5980,5960,2642
|
|
20240423,093700,569707470,5990,6000,6000,5960,3065
|
|
20240423,093600,551437180,5980,6010,6010,5980,394
|
|
20240423,093500,549071660,6010,6000,6010,6000,13
|
|
20240423,093400,548993600,6010,6010,6010,6000,2122
|
|
20240423,093300,536261080,6000,6000,6000,6000,2931
|
|
20240423,093200,518675080,6000,6010,6010,6000,273
|
|
20240423,093100,517034420,6010,6000,6010,6000,2202
|
|
20240423,093000,503809550,5990,6010,6010,5990,456
|
|
20240423,092900,501073070,6000,6000,6010,6000,830
|
|
20240423,092800,496093060,6000,6010,6010,6000,593
|
|
20240423,092700,492529720,6010,6000,6010,6000,37
|
|
20240423,092600,492307690,6000,6010,6010,6000,425
|
|
20240423,092500,489754440,6000,5990,6000,5990,195
|
|
20240423,092400,488585090,6010,6000,6010,5990,1502
|
|
20240423,092300,479564570,6010,6020,6030,6000,11702
|
|
20240423,092200,409330160,6030,6030,6040,6010,2398
|
|
20240423,092100,394890310,6050,6010,6050,6000,9132
|
|
20240423,092000,339842340,6010,6000,6020,6000,3579
|
|
20240423,091900,318317960,6000,5970,6020,5970,11987
|
|
20240423,091800,246390710,5980,5970,5990,5970,489
|
|
20240423,091700,243467260,5990,5970,5990,5970,2323
|
|
20240423,091600,229572850,5980,5990,5990,5970,1530
|
|
20240423,091500,220421680,5990,5960,5990,5940,3886
|
|
20240423,091400,197203570,5930,5930,5960,5930,1222
|
|
20240423,091300,189937710,5940,5940,5940,5930,1380
|
|
20240423,091200,181754260,5940,5940,5940,5930,639
|
|
20240423,091100,177958970,5950,5960,5960,5950,425
|
|
20240423,091000,175427350,5960,5970,5980,5960,422
|
|
20240423,090900,172908800,5970,5970,5990,5960,2797
|
|
20240423,090800,156189500,5940,5950,5980,5930,1100
|
|
20240423,090700,149635040,5960,5950,5970,5930,389
|
|
20240423,090600,147319710,5970,5980,5990,5970,2956
|
|
20240423,090500,129655010,5980,5900,5980,5900,8188
|
|
20240423,090400,80878680,5890,5870,5900,5870,58
|
|
20240423,090300,80537030,5860,5890,5930,5860,985
|
|
20240423,090200,74762480,5940,5960,5960,5900,807
|
|
20240423,090100,69971250,5960,5910,5970,5880,7269
|
|
20240423,090000,26833480,5900,5780,5940,5780,4551
|