628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,192500,709400510,6100,6100,6100,6100,6535
|
|
20240408,192400,709400510,6100,6100,6100,6100,0
|
|
20240408,192300,709400510,6100,6100,6100,6100,0
|
|
20240408,192200,709400510,6100,6100,6100,6100,0
|
|
20240408,192100,709400510,6100,6100,6100,6100,0
|
|
20240408,192000,709400510,6100,6100,6100,6100,0
|
|
20240408,191900,709400510,6100,6100,6100,6100,0
|
|
20240408,191800,709400510,6100,6100,6100,6100,0
|
|
20240408,191700,709400510,6100,6100,6100,6100,0
|
|
20240408,191600,709400510,6100,6100,6100,6100,0
|
|
20240408,191500,709400510,6100,6100,6100,6100,0
|
|
20240408,191400,709400510,6100,6100,6100,6100,0
|
|
20240408,191300,709400510,6100,6100,6100,6100,0
|
|
20240408,191200,709400510,6100,6100,6100,6100,0
|
|
20240408,191100,709400510,6100,6100,6100,6100,0
|
|
20240408,191000,709400510,6100,6100,6100,6100,0
|
|
20240408,190900,709400510,6100,6100,6100,6100,0
|
|
20240408,190800,709400510,6100,6100,6100,6100,0
|
|
20240408,190700,709400510,6100,6100,6100,6100,0
|
|
20240408,190600,709400510,6100,6100,6100,6100,0
|
|
20240408,190500,709400510,6100,6100,6100,6100,0
|
|
20240408,190400,709400510,6100,6100,6100,6100,0
|
|
20240408,190300,709400510,6100,6100,6100,6100,0
|
|
20240408,190200,709400510,6100,6100,6100,6100,0
|
|
20240408,190100,709400510,6100,6100,6100,6100,0
|
|
20240408,190000,709400510,6100,6100,6100,6100,0
|
|
20240408,185900,709400510,6100,6100,6100,6100,0
|
|
20240408,185800,709400510,6100,6100,6100,6100,0
|
|
20240408,185700,709400510,6100,6100,6100,6100,0
|
|
20240408,185600,709400510,6100,6100,6100,6100,0
|
|
20240408,185500,709400510,6100,6100,6100,6100,6535
|
|
20240408,185400,709400510,6100,6100,6100,6100,0
|
|
20240408,185300,709400510,6100,6100,6100,6100,0
|
|
20240408,185200,709400510,6100,6100,6100,6100,0
|
|
20240408,185100,709400510,6100,6100,6100,6100,0
|
|
20240408,185000,709400510,6100,6100,6100,6100,0
|
|
20240408,184900,709400510,6100,6100,6100,6100,0
|
|
20240408,184800,709400510,6100,6100,6100,6100,0
|
|
20240408,184700,709400510,6100,6100,6100,6100,0
|
|
20240408,184600,709400510,6100,6100,6100,6100,0
|
|
20240408,184500,709400510,6100,6100,6100,6100,0
|
|
20240408,184400,709400510,6100,6100,6100,6100,0
|
|
20240408,184300,709400510,6100,6100,6100,6100,0
|
|
20240408,184200,709400510,6100,6100,6100,6100,0
|
|
20240408,184100,709400510,6100,6100,6100,6100,0
|
|
20240408,184000,709400510,6100,6100,6100,6100,0
|
|
20240408,183900,709400510,6100,6100,6100,6100,0
|
|
20240408,183800,709400510,6100,6100,6100,6100,0
|
|
20240408,183700,709400510,6100,6100,6100,6100,0
|
|
20240408,183600,709400510,6100,6100,6100,6100,0
|
|
20240408,183500,709400510,6100,6100,6100,6100,0
|
|
20240408,183400,709400510,6100,6100,6100,6100,0
|
|
20240408,183300,709400510,6100,6100,6100,6100,0
|
|
20240408,183200,709400510,6100,6100,6100,6100,0
|
|
20240408,183100,709400510,6100,6100,6100,6100,0
|
|
20240408,183000,709400510,6100,6100,6100,6100,0
|
|
20240408,182900,709400510,6100,6100,6100,6100,0
|
|
20240408,182800,709400510,6100,6100,6100,6100,0
|
|
20240408,182700,709400510,6100,6100,6100,6100,0
|
|
20240408,182600,709400510,6100,6100,6100,6100,0
|
|
20240408,182500,709400510,6100,6100,6100,6100,6535
|
|
20240408,182400,709400510,6100,6100,6100,6100,0
|
|
20240408,182300,709400510,6100,6100,6100,6100,0
|
|
20240408,182200,709400510,6100,6100,6100,6100,0
|
|
20240408,182100,709400510,6100,6100,6100,6100,0
|
|
20240408,182000,709400510,6100,6100,6100,6100,0
|
|
20240408,181900,709400510,6100,6100,6100,6100,0
|
|
20240408,181800,709400510,6100,6100,6100,6100,0
|
|
20240408,181700,709400510,6100,6100,6100,6100,0
|
|
20240408,181600,709400510,6100,6100,6100,6100,0
|
|
20240408,181500,709400510,6100,6100,6100,6100,0
|
|
20240408,181400,709400510,6100,6100,6100,6100,0
|
|
20240408,181300,709400510,6100,6100,6100,6100,0
|
|
20240408,181200,709400510,6100,6100,6100,6100,0
|
|
20240408,181100,709400510,6100,6100,6100,6100,0
|
|
20240408,181000,709400510,6100,6100,6100,6100,0
|
|
20240408,180900,709400510,6100,6100,6100,6100,0
|
|
20240408,180800,709400510,6100,6100,6100,6100,0
|
|
20240408,180700,709400510,6100,6100,6100,6100,0
|
|
20240408,180600,709400510,6100,6100,6100,6100,0
|
|
20240408,180500,709400510,6100,6100,6100,6100,0
|
|
20240408,180400,709400510,6100,6100,6100,6100,0
|
|
20240408,180300,709400510,6100,6100,6100,6100,0
|
|
20240408,180200,709400510,6100,6100,6100,6100,0
|
|
20240408,180100,709400510,6100,6100,6100,6100,0
|
|
20240408,180000,709400510,6100,6100,6100,6100,0
|
|
20240408,175900,709400510,6100,6100,6100,6100,0
|
|
20240408,175800,709400510,6100,6100,6100,6100,0
|
|
20240408,175700,709400510,6100,6100,6100,6100,0
|
|
20240408,175600,709400510,6100,6100,6100,6100,0
|
|
20240408,175500,709400510,6100,6100,6100,6100,6535
|
|
20240408,175400,709400510,6100,6100,6100,6100,0
|
|
20240408,175300,709400510,6100,6100,6100,6100,0
|
|
20240408,175200,709400510,6100,6100,6100,6100,0
|
|
20240408,175100,709400510,6100,6100,6100,6100,0
|
|
20240408,175000,709400510,6100,6100,6100,6100,0
|
|
20240408,174900,709400510,6100,6100,6100,6100,0
|
|
20240408,174800,709400510,6100,6100,6100,6100,0
|
|
20240408,174700,709400510,6100,6100,6100,6100,0
|
|
20240408,174600,709400510,6100,6100,6100,6100,0
|
|
20240408,174500,709400510,6100,6100,6100,6100,0
|
|
20240408,174400,709400510,6100,6100,6100,6100,0
|
|
20240408,174300,709400510,6100,6100,6100,6100,0
|
|
20240408,174200,709400510,6100,6100,6100,6100,0
|
|
20240408,174100,709400510,6100,6100,6100,6100,0
|
|
20240408,174000,709400510,6100,6100,6100,6100,0
|
|
20240408,173900,709400510,6100,6100,6100,6100,0
|
|
20240408,173800,709400510,6100,6100,6100,6100,0
|
|
20240408,173700,709400510,6100,6100,6100,6100,0
|
|
20240408,173600,709400510,6100,6100,6100,6100,0
|
|
20240408,173500,709400510,6100,6100,6100,6100,0
|
|
20240408,173400,709400510,6100,6100,6100,6100,0
|
|
20240408,173300,709400510,6100,6100,6100,6100,0
|
|
20240408,173200,709400510,6100,6100,6100,6100,0
|
|
20240408,173100,709400510,6100,6100,6100,6100,0
|
|
20240408,173000,709400510,6100,6100,6100,6100,0
|
|
20240408,172900,709400510,6100,6100,6100,6100,0
|
|
20240408,172800,709400510,6100,6100,6100,6100,0
|
|
20240408,172700,709400510,6100,6100,6100,6100,0
|
|
20240408,172600,709400510,6100,6100,6100,6100,0
|
|
20240408,172500,709400510,6100,6100,6100,6100,6535
|
|
20240408,172400,709400510,6100,6100,6100,6100,0
|
|
20240408,172300,709400510,6100,6100,6100,6100,0
|
|
20240408,172200,709400510,6100,6100,6100,6100,0
|
|
20240408,172100,709400510,6100,6100,6100,6100,0
|
|
20240408,172000,709400510,6100,6100,6100,6100,0
|
|
20240408,171900,709400510,6100,6100,6100,6100,0
|
|
20240408,171800,709400510,6100,6100,6100,6100,0
|
|
20240408,171700,709400510,6100,6100,6100,6100,0
|
|
20240408,171600,709400510,6100,6100,6100,6100,0
|
|
20240408,171500,709400510,6100,6100,6100,6100,0
|
|
20240408,171400,709400510,6100,6100,6100,6100,0
|
|
20240408,171300,709400510,6100,6100,6100,6100,0
|
|
20240408,171200,709400510,6100,6100,6100,6100,0
|
|
20240408,171100,709400510,6100,6100,6100,6100,0
|
|
20240408,171000,709400510,6100,6100,6100,6100,0
|
|
20240408,170900,709400510,6100,6100,6100,6100,0
|
|
20240408,170800,709400510,6100,6100,6100,6100,0
|
|
20240408,170700,709400510,6100,6100,6100,6100,0
|
|
20240408,170600,709400510,6100,6100,6100,6100,0
|
|
20240408,170500,709400510,6100,6100,6100,6100,0
|
|
20240408,170400,709400510,6100,6100,6100,6100,0
|
|
20240408,170300,709400510,6100,6100,6100,6100,0
|
|
20240408,170200,709400510,6100,6100,6100,6100,0
|
|
20240408,170100,709400510,6100,6100,6100,6100,0
|
|
20240408,170000,709400510,6100,6100,6100,6100,0
|
|
20240408,165900,709400510,6100,6100,6100,6100,0
|
|
20240408,165800,709400510,6100,6100,6100,6100,0
|
|
20240408,165700,709400510,6100,6100,6100,6100,0
|
|
20240408,165600,709400510,6100,6100,6100,6100,0
|
|
20240408,165500,709400510,6100,6100,6100,6100,6535
|
|
20240408,165400,709400510,6100,6100,6100,6100,0
|
|
20240408,165300,709400510,6100,6100,6100,6100,0
|
|
20240408,165200,709400510,6100,6100,6100,6100,0
|
|
20240408,165100,709400510,6100,6100,6100,6100,0
|
|
20240408,165000,709400510,6100,6100,6100,6100,0
|
|
20240408,164900,709400510,6100,6100,6100,6100,0
|
|
20240408,164800,709400510,6100,6100,6100,6100,0
|
|
20240408,164700,709400510,6100,6100,6100,6100,0
|
|
20240408,164600,709400510,6100,6100,6100,6100,0
|
|
20240408,164500,709400510,6100,6100,6100,6100,0
|
|
20240408,164400,709400510,6100,6100,6100,6100,0
|
|
20240408,164300,709400510,6100,6100,6100,6100,0
|
|
20240408,164200,709400510,6100,6100,6100,6100,0
|
|
20240408,164100,709400510,6100,6100,6100,6100,0
|
|
20240408,164000,709400510,6100,6100,6100,6100,0
|
|
20240408,163900,709400510,6100,6100,6100,6100,0
|
|
20240408,163800,709400510,6100,6100,6100,6100,0
|
|
20240408,163700,709400510,6100,6100,6100,6100,0
|
|
20240408,163600,709400510,6100,6100,6100,6100,0
|
|
20240408,163500,709400510,6100,6100,6100,6100,0
|
|
20240408,163400,709400510,6100,6100,6100,6100,0
|
|
20240408,163300,709400510,6100,6100,6100,6100,0
|
|
20240408,163200,709400510,6100,6100,6100,6100,0
|
|
20240408,163100,709400510,6100,6100,6100,6100,0
|
|
20240408,163000,709400510,6100,6100,6100,6100,0
|
|
20240408,162900,709400510,6100,6100,6100,6100,0
|
|
20240408,162800,709400510,6100,6100,6100,6100,0
|
|
20240408,162700,709400510,6100,6100,6100,6100,0
|
|
20240408,162600,709400510,6100,6100,6100,6100,0
|
|
20240408,162500,709400510,6100,6100,6100,6100,6535
|
|
20240408,162400,709400510,6100,6100,6100,6100,0
|
|
20240408,162300,709400510,6100,6100,6100,6100,0
|
|
20240408,162200,709400510,6100,6100,6100,6100,0
|
|
20240408,162100,709400510,6100,6100,6100,6100,0
|
|
20240408,162000,709400510,6100,6100,6100,6100,0
|
|
20240408,161900,709400510,6100,6100,6100,6100,0
|
|
20240408,161800,709400510,6100,6100,6100,6100,0
|
|
20240408,161700,709400510,6100,6100,6100,6100,0
|
|
20240408,161600,709400510,6100,6100,6100,6100,0
|
|
20240408,161500,709400510,6100,6100,6100,6100,0
|
|
20240408,161400,709400510,6100,6100,6100,6100,0
|
|
20240408,161300,709400510,6100,6100,6100,6100,0
|
|
20240408,161200,709400510,6100,6100,6100,6100,0
|
|
20240408,161100,709400510,6100,6100,6100,6100,0
|
|
20240408,161000,709400510,6100,6100,6100,6100,0
|
|
20240408,160900,709400510,6100,6100,6100,6100,0
|
|
20240408,160800,709400510,6100,6100,6100,6100,0
|
|
20240408,160700,709400510,6100,6100,6100,6100,0
|
|
20240408,160600,709400510,6100,6100,6100,6100,0
|
|
20240408,160500,709400510,6100,6100,6100,6100,0
|
|
20240408,160400,709400510,6100,6100,6100,6100,0
|
|
20240408,160300,709400510,6100,6100,6100,6100,0
|
|
20240408,160200,709400510,6100,6100,6100,6100,0
|
|
20240408,160100,709400510,6100,6100,6100,6100,0
|
|
20240408,160000,709400510,6100,6100,6100,6100,0
|
|
20240408,155900,709400510,6100,6100,6100,6100,0
|
|
20240408,155800,709400510,6100,6100,6100,6100,0
|
|
20240408,155700,709400510,6100,6100,6100,6100,0
|
|
20240408,155600,709400510,6100,6100,6100,6100,0
|
|
20240408,155500,709400510,6100,6100,6100,6100,6535
|
|
20240408,155400,709400510,6100,6100,6100,6100,0
|
|
20240408,155300,709400510,6100,6100,6100,6100,0
|
|
20240408,155200,709400510,6100,6100,6100,6100,0
|
|
20240408,155100,709400510,6100,6100,6100,6100,0
|
|
20240408,155000,709400510,6100,6100,6100,6100,0
|
|
20240408,154900,709400510,6100,6100,6100,6100,0
|
|
20240408,154800,709400510,6100,6100,6100,6100,0
|
|
20240408,154700,709400510,6100,6100,6100,6100,0
|
|
20240408,154600,709400510,6100,6100,6100,6100,0
|
|
20240408,154500,709400510,6100,6100,6100,6100,0
|
|
20240408,154400,709400510,6100,6100,6100,6100,0
|
|
20240408,154300,709400510,6100,6100,6100,6100,0
|
|
20240408,154200,709400510,6100,6100,6100,6100,0
|
|
20240408,154100,709400510,6100,6100,6100,6100,0
|
|
20240408,154000,709400510,6100,6100,6100,6100,0
|
|
20240408,153900,709400510,6100,6100,6100,6100,0
|
|
20240408,153800,709400510,6100,6100,6100,6100,0
|
|
20240408,153700,709400510,6100,6100,6100,6100,0
|
|
20240408,153600,709400510,6100,6100,6100,6100,0
|
|
20240408,153500,709400510,6100,6100,6100,6100,0
|
|
20240408,153400,709400510,6100,6100,6100,6100,0
|
|
20240408,153300,709400510,6100,6100,6100,6100,0
|
|
20240408,153200,709400510,6100,6100,6100,6100,0
|
|
20240408,153100,709400510,6100,6100,6100,6100,0
|
|
20240408,153000,709400510,6100,6100,6100,6100,6535
|
|
20240408,152900,669537010,6040,6040,6040,6040,0
|
|
20240408,152800,669537010,6040,6040,6040,6040,0
|
|
20240408,152700,669537010,6040,6040,6040,6040,0
|
|
20240408,152600,669537010,6040,6040,6040,6040,0
|
|
20240408,152500,669537010,6040,6040,6040,6040,0
|
|
20240408,152400,669537010,6040,6040,6040,6040,0
|
|
20240408,152300,669537010,6040,6040,6040,6040,0
|
|
20240408,152200,669537010,6040,6040,6040,6040,0
|
|
20240408,152100,669537010,6040,6040,6040,6040,0
|
|
20240408,152000,669537010,6040,6040,6040,6040,0
|
|
20240408,151900,669537010,6040,6070,6070,6040,768
|
|
20240408,151800,664887060,6050,6050,6050,6050,1
|
|
20240408,151700,664881010,6070,6050,6070,6050,403
|
|
20240408,151600,662442240,6050,6060,6060,6050,65
|
|
20240408,151500,662048650,6050,6050,6050,6050,0
|
|
20240408,151400,662048650,6050,6040,6060,6040,50
|
|
20240408,151300,661745680,6060,6050,6060,6050,501
|
|
20240408,151200,658714620,6050,6050,6050,6050,1
|
|
20240408,151100,658708570,6050,6050,6050,6050,527
|
|
20240408,151000,655520220,6050,6050,6050,6050,0
|
|
20240408,150900,655520220,6050,6050,6050,6050,2
|
|
20240408,150800,655508120,6060,6060,6060,6060,200
|
|
20240408,150700,654296120,6050,6050,6060,6050,43
|
|
20240408,150600,654035870,6060,6060,6060,6060,1
|
|
20240408,150500,654029810,6060,6060,6060,6060,0
|
|
20240408,150400,654029810,6060,6060,6060,6060,0
|
|
20240408,150300,654029810,6060,6080,6080,6030,390
|
|
20240408,150200,651667010,6070,6070,6070,6070,0
|
|
20240408,150100,651667010,6070,6090,6090,6070,229
|
|
20240408,150000,650275400,6080,6100,6100,6080,26
|
|
20240408,145900,650117220,6090,6060,6090,6060,1676
|
|
20240408,145800,639927440,6050,6040,6050,6040,1057
|
|
20240408,145700,633534590,6030,6030,6030,6030,0
|
|
20240408,145600,633534590,6030,6030,6030,6030,0
|
|
20240408,145500,633534590,6030,6030,6030,6030,0
|
|
20240408,145400,633534590,6030,6030,6030,6030,161
|
|
20240408,145300,632563760,6030,6030,6030,6030,27
|
|
20240408,145200,632400950,6050,6050,6050,6050,64
|
|
20240408,145100,632013750,6040,6040,6040,6040,201
|
|
20240408,145000,630799710,6040,6040,6040,6040,50
|
|
20240408,144900,630497710,6040,6040,6040,6040,5
|
|
20240408,144800,630467510,6040,6040,6040,6040,0
|
|
20240408,144700,630467510,6040,6040,6040,6040,22
|
|
20240408,144600,630334630,6040,6040,6040,6040,0
|
|
20240408,144500,630334630,6040,6040,6040,6040,0
|
|
20240408,144400,630334630,6040,6040,6040,6030,13
|
|
20240408,144300,630256210,6030,6030,6030,6030,0
|
|
20240408,144200,630256210,6030,6040,6040,6030,1565
|
|
20240408,144100,620805610,6050,6050,6050,6050,0
|
|
20240408,144000,620805610,6050,6050,6050,6050,0
|
|
20240408,143900,620805610,6050,6050,6050,6050,14
|
|
20240408,143800,620720910,6040,6040,6040,6040,36
|
|
20240408,143700,620503470,6030,6030,6030,6030,0
|
|
20240408,143600,620503470,6030,6030,6030,6030,0
|
|
20240408,143500,620503470,6030,6030,6030,6030,24
|
|
20240408,143400,620358750,6050,6050,6050,6050,0
|
|
20240408,143300,620358750,6050,6050,6050,6050,0
|
|
20240408,143200,620358750,6050,6050,6050,6050,0
|
|
20240408,143100,620358750,6050,6050,6050,6050,0
|
|
20240408,143000,620358750,6050,6050,6050,6050,0
|
|
20240408,142900,620358750,6050,6050,6050,6050,5
|
|
20240408,142800,620328500,6050,6030,6050,6030,254
|
|
20240408,142700,618792610,6040,6040,6040,6040,1
|
|
20240408,142600,618786570,6050,6050,6050,6050,2
|
|
20240408,142500,618774470,6050,6050,6050,6050,0
|
|
20240408,142400,618774470,6050,6050,6050,6050,166
|
|
20240408,142300,617770170,6050,6050,6050,6050,0
|
|
20240408,142200,617770170,6050,6050,6050,6050,0
|
|
20240408,142100,617770170,6050,6040,6050,6020,583
|
|
20240408,142000,614248220,6050,6050,6050,6050,0
|
|
20240408,141900,614248220,6050,6050,6050,6050,0
|
|
20240408,141800,614248220,6050,6040,6050,6040,36
|
|
20240408,141700,614030730,6040,6040,6040,6040,0
|
|
20240408,141600,614030730,6040,6040,6040,6040,1
|
|
20240408,141500,614024690,6040,6040,6040,6040,0
|
|
20240408,141400,614024690,6040,6040,6040,6040,31
|
|
20240408,141300,613837450,6040,6040,6040,6040,24
|
|
20240408,141200,613692490,6050,6050,6050,6050,0
|
|
20240408,141100,613692490,6050,6050,6050,6050,0
|
|
20240408,141000,613692490,6050,6050,6050,6050,0
|
|
20240408,140900,613692490,6050,6050,6050,6050,1
|
|
20240408,140800,613686440,6050,6050,6050,6050,5
|
|
20240408,140700,613656190,6040,6040,6040,6040,27
|
|
20240408,140600,613493110,6040,6020,6040,6020,193
|
|
20240408,140500,612330830,6010,6010,6010,6010,0
|
|
20240408,140400,612330830,6010,6000,6020,6000,1091
|
|
20240408,140300,605781270,6000,6030,6030,6000,1022
|
|
20240408,140200,599633510,6030,6030,6030,6030,0
|
|
20240408,140100,599633510,6030,6030,6030,6030,10
|
|
20240408,140000,599573210,6030,6030,6030,6030,10
|
|
20240408,135900,599512910,6020,6020,6020,6020,0
|
|
20240408,135800,599512910,6020,6040,6040,6020,30
|
|
20240408,135700,599332210,6040,6040,6040,6040,41
|
|
20240408,135600,599084570,6040,6040,6040,6040,0
|
|
20240408,135500,599084570,6040,6040,6040,6040,1
|
|
20240408,135400,599078530,6010,6010,6010,6010,61
|
|
20240408,135300,598711920,6010,6010,6040,6010,29
|
|
20240408,135200,598537600,6010,6010,6010,6000,3100
|
|
20240408,135100,579932670,6000,6000,6000,6000,0
|
|
20240408,135000,579932670,6000,6020,6020,6000,5000
|
|
20240408,134900,549901390,6020,6020,6020,6020,0
|
|
20240408,134800,549901390,6020,6040,6040,6020,153
|
|
20240408,134700,548977730,6040,6040,6040,6040,24
|
|
20240408,134600,548832770,6010,6010,6010,6010,0
|
|
20240408,134500,548832770,6010,6010,6010,6010,0
|
|
20240408,134400,548832770,6010,6010,6010,6010,50
|
|
20240408,134300,548532270,6010,6040,6040,6010,626
|
|
20240408,134200,544764730,6040,6040,6040,6040,87
|
|
20240408,134100,544239250,6050,6050,6050,6050,283
|
|
20240408,134000,542527100,6060,6060,6060,6060,0
|
|
20240408,133900,542527100,6060,6060,6060,6060,0
|
|
20240408,133800,542527100,6060,6060,6060,6060,10
|
|
20240408,133700,542466500,6060,6060,6060,6060,5
|
|
20240408,133600,542436200,6050,6050,6060,6050,87
|
|
20240408,133500,541909150,6050,6050,6050,6050,0
|
|
20240408,133400,541909150,6050,6050,6050,6050,489
|
|
20240408,133300,538950700,6060,6060,6060,6060,11
|
|
20240408,133200,538884040,6070,6070,6070,6070,1
|
|
20240408,133100,538877970,6070,6070,6070,6070,0
|
|
20240408,133000,538877970,6070,6070,6070,6070,0
|
|
20240408,132900,538877970,6070,6070,6070,6070,0
|
|
20240408,132800,538877970,6070,6070,6070,6070,0
|
|
20240408,132700,538877970,6070,6070,6070,6070,5
|
|
20240408,132600,538847620,6070,6070,6070,6070,0
|
|
20240408,132500,538847620,6070,6070,6070,6070,0
|
|
20240408,132400,538847620,6070,6070,6070,6070,1050
|
|
20240408,132300,532474120,6050,6070,6070,6050,1118
|
|
20240408,132200,525707860,6070,6070,6070,6070,0
|
|
20240408,132100,525707860,6070,6060,6070,6060,677
|
|
20240408,132000,521599280,6060,6060,6060,6060,0
|
|
20240408,131900,521599280,6060,6050,6060,6050,31
|
|
20240408,131800,521411530,6060,6060,6060,6060,0
|
|
20240408,131700,521411530,6060,6060,6060,6060,6
|
|
20240408,131600,521375170,6060,6060,6060,6060,0
|
|
20240408,131500,521375170,6060,6060,6060,6060,0
|
|
20240408,131400,521375170,6060,6060,6060,6060,0
|
|
20240408,131300,521375170,6060,6060,6060,6060,10
|
|
20240408,131200,521314570,6050,6050,6050,6050,0
|
|
20240408,131100,521314570,6050,6060,6060,6050,10
|
|
20240408,131000,521253990,6060,6060,6060,6060,33
|
|
20240408,130900,521054010,6050,6050,6050,6050,0
|
|
20240408,130800,521054010,6050,6050,6050,6050,106
|
|
20240408,130700,520412710,6040,6040,6040,6040,1
|
|
20240408,130600,520406670,6050,6040,6050,6040,105
|
|
20240408,130500,519772420,6050,6050,6050,6050,0
|
|
20240408,130400,519772420,6050,6050,6050,6050,6
|
|
20240408,130300,519736120,6050,6050,6050,6050,383
|
|
20240408,130200,517418970,6050,6040,6050,6030,459
|
|
20240408,130100,514646010,6040,6040,6040,6040,36
|
|
20240408,130000,514428570,6040,6040,6040,6040,7
|
|
20240408,125900,514386290,6040,6040,6040,6040,0
|
|
20240408,125800,514386290,6040,6040,6040,6040,0
|
|
20240408,125700,514386290,6040,6040,6040,6040,1
|
|
20240408,125600,514380250,6020,6050,6050,6020,1710
|
|
20240408,125500,504085900,6020,6040,6040,6020,2585
|
|
20240408,125400,488522290,6040,6040,6040,6040,0
|
|
20240408,125300,488522290,6040,6040,6040,6040,74
|
|
20240408,125200,488075330,6020,6020,6020,6020,0
|
|
20240408,125100,488075330,6020,6020,6020,6020,10
|
|
20240408,125000,488015130,6020,6020,6020,6020,15
|
|
20240408,124900,487924830,6050,6050,6050,6050,0
|
|
20240408,124800,487924830,6050,6050,6050,6050,0
|
|
20240408,124700,487924830,6050,6050,6050,6050,0
|
|
20240408,124600,487924830,6050,6050,6050,6050,5
|
|
20240408,124500,487894580,6020,6040,6040,6020,3161
|
|
20240408,124400,468856590,6050,6050,6050,6050,167
|
|
20240408,124300,467846240,6040,6040,6040,6040,0
|
|
20240408,124200,467846240,6040,6040,6040,6040,0
|
|
20240408,124100,467846240,6040,6040,6040,6040,503
|
|
20240408,124000,464808120,6040,6040,6040,6040,0
|
|
20240408,123900,464808120,6040,6040,6040,6040,0
|
|
20240408,123800,464808120,6040,6040,6040,6040,0
|
|
20240408,123700,464808120,6040,6040,6040,6040,100
|
|
20240408,123600,464204120,6050,6050,6050,6050,0
|
|
20240408,123500,464204120,6050,6050,6050,6050,5
|
|
20240408,123400,464173870,6040,6040,6040,6040,100
|
|
20240408,123300,463569870,6040,6040,6040,6040,0
|
|
20240408,123200,463569870,6040,6040,6040,6040,0
|
|
20240408,123100,463569870,6040,6050,6050,6040,1002
|
|
20240408,123000,457508850,6050,6060,6060,6050,401
|
|
20240408,122900,455081790,6070,6070,6070,6070,0
|
|
20240408,122800,455081790,6070,6070,6070,6070,0
|
|
20240408,122700,455081790,6070,6070,6070,6070,0
|
|
20240408,122600,455081790,6070,6070,6070,6070,0
|
|
20240408,122500,455081790,6070,6070,6070,6070,15
|
|
20240408,122400,454990740,6050,6050,6050,6050,100
|
|
20240408,122300,454385740,6050,6050,6050,6050,0
|
|
20240408,122200,454385740,6050,6050,6050,6050,0
|
|
20240408,122100,454385740,6050,6060,6070,6050,410
|
|
20240408,122000,451904040,6050,6050,6050,6050,0
|
|
20240408,121900,451904040,6050,6050,6050,6050,0
|
|
20240408,121800,451904040,6050,6050,6050,6050,1
|
|
20240408,121700,451897990,6070,6070,6070,6070,0
|
|
20240408,121600,451897990,6070,6070,6070,6070,0
|
|
20240408,121500,451897990,6070,6060,6070,6050,385
|
|
20240408,121400,449566540,6070,6070,6070,6070,100
|
|
20240408,121300,448959540,6070,6070,6070,6070,1
|
|
20240408,121200,448953470,6070,6070,6070,6070,101
|
|
20240408,121100,448340400,6070,6070,6070,6070,20
|
|
20240408,121000,448219000,6070,6060,6070,6060,404
|
|
20240408,120900,445767040,6060,6060,6060,6060,0
|
|
20240408,120800,445767040,6060,6060,6060,6060,8
|
|
20240408,120700,445718560,6070,6070,6070,6070,0
|
|
20240408,120600,445718560,6070,6070,6070,6070,0
|
|
20240408,120500,445718560,6070,6070,6070,6070,5
|
|
20240408,120400,445688210,6060,6060,6060,6060,0
|
|
20240408,120300,445688210,6060,6060,6060,6060,556
|
|
20240408,120200,442318850,6060,6070,6070,6060,5
|
|
20240408,120100,442288540,6060,6060,6060,6060,35
|
|
20240408,120000,442076440,6070,6060,6070,6060,165
|
|
20240408,115900,441075140,6060,6040,6060,6040,109
|
|
20240408,115800,440416470,6040,6040,6040,6040,93
|
|
20240408,115700,439854750,6040,6040,6040,6040,0
|
|
20240408,115600,439854750,6040,6040,6040,6040,0
|
|
20240408,115500,439854750,6040,6040,6040,6040,0
|
|
20240408,115400,439854750,6040,6040,6040,6040,18
|
|
20240408,115300,439746030,6050,6050,6050,6050,0
|
|
20240408,115200,439746030,6050,6050,6050,6050,1
|
|
20240408,115100,439739980,6030,6030,6030,6030,0
|
|
20240408,115000,439739980,6030,6030,6030,6030,1
|
|
20240408,114900,439733950,6030,6030,6030,6030,0
|
|
20240408,114800,439733950,6030,6030,6030,6030,0
|
|
20240408,114700,439733950,6030,6030,6030,6030,827
|
|
20240408,114600,434747140,6050,6050,6050,6050,150
|
|
20240408,114500,433839640,6050,6050,6050,6050,900
|
|
20240408,114400,428394640,6050,6050,6050,6050,5
|
|
20240408,114300,428364390,6030,6030,6030,6030,322
|
|
20240408,114200,426422730,6030,6030,6030,6030,74
|
|
20240408,114100,425976510,6030,6030,6030,6030,2971
|
|
20240408,114000,408061380,6030,6040,6040,6030,69
|
|
20240408,113900,407645190,6040,6040,6040,6040,0
|
|
20240408,113800,407645190,6040,6040,6040,6040,10
|
|
20240408,113700,407584790,6040,6040,6040,6040,49
|
|
20240408,113600,407288830,6040,6040,6040,6040,221
|
|
20240408,113500,405953990,6040,6030,6040,6030,220
|
|
20240408,113400,404627190,6050,6050,6050,6050,5
|
|
20240408,113300,404596940,6040,6040,6040,6040,43
|
|
20240408,113200,404337220,6040,6040,6040,6040,303
|
|
20240408,113100,402507100,6050,6050,6050,6050,0
|
|
20240408,113000,402507100,6050,6050,6050,6050,100
|
|
20240408,112900,401902100,6050,6050,6050,6050,0
|
|
20240408,112800,401902100,6050,6050,6050,6050,154
|
|
20240408,112700,400970400,6050,6050,6050,6050,49
|
|
20240408,112600,400673950,6070,6070,6070,6070,0
|
|
20240408,112500,400673950,6070,6070,6070,6070,0
|
|
20240408,112400,400673950,6070,6070,6070,6070,0
|
|
20240408,112300,400673950,6070,6050,6070,6050,71
|
|
20240408,112200,400244300,6050,6050,6050,6050,0
|
|
20240408,112100,400244300,6050,6050,6050,6050,0
|
|
20240408,112000,400244300,6050,6050,6050,6050,0
|
|
20240408,111900,400244300,6050,6050,6050,6050,50
|
|
20240408,111800,399941800,6050,6050,6050,6050,40
|
|
20240408,111700,399699800,6050,6070,6080,6050,79
|
|
20240408,111600,399220650,6060,6050,6060,6050,363
|
|
20240408,111500,397024320,6030,6060,6060,6030,2153
|
|
20240408,111400,384015580,6080,6080,6080,6080,0
|
|
20240408,111300,384015580,6080,6080,6080,6080,5
|
|
20240408,111200,383985180,6080,6080,6080,6080,16
|
|
20240408,111100,383887900,6080,6080,6080,6080,5
|
|
20240408,111000,383857500,6050,6050,6050,6050,0
|
|
20240408,110900,383857500,6050,6060,6080,6050,1800
|
|
20240408,110800,372937700,6050,6050,6050,6050,15
|
|
20240408,110700,372846950,6050,6050,6050,6050,49
|
|
20240408,110600,372550500,6060,6060,6060,6060,0
|
|
20240408,110500,372550500,6060,6050,6060,6050,59
|
|
20240408,110400,372193450,6050,6060,6060,6050,16
|
|
20240408,110300,372096640,6070,6070,6070,6070,5
|
|
20240408,110200,372066290,6050,6050,6050,6050,0
|
|
20240408,110100,372066290,6050,6050,6050,6050,0
|
|
20240408,110000,372066290,6050,6060,6060,6050,202
|
|
20240408,105900,370843860,6080,6080,6080,6080,0
|
|
20240408,105800,370843860,6080,6080,6080,6080,100
|
|
20240408,105700,370235860,6060,6070,6070,6060,50
|
|
20240408,105600,369932540,6080,6080,6080,6080,98
|
|
20240408,105500,369336700,6070,6070,6070,6070,18
|
|
20240408,105400,369227440,6070,6060,6070,6060,242
|
|
20240408,105300,367759600,6070,6070,6070,6070,0
|
|
20240408,105200,367759600,6070,6070,6070,6070,5
|
|
20240408,105100,367729250,6070,6070,6070,6070,0
|
|
20240408,105000,367729250,6070,6060,6070,6060,514
|
|
20240408,104900,364613910,6040,6040,6040,6040,0
|
|
20240408,104800,364613910,6040,6040,6040,6040,0
|
|
20240408,104700,364613910,6040,6040,6040,6040,50
|
|
20240408,104600,364311910,6040,6070,6070,6040,2600
|
|
20240408,104500,348572090,6060,6060,6060,6060,68
|
|
20240408,104400,348160010,6060,6060,6060,6060,8
|
|
20240408,104300,348111530,6070,6070,6070,6070,3
|
|
20240408,104200,348093320,6070,6060,6070,6060,20
|
|
20240408,104100,347972070,6060,6060,6060,6060,0
|
|
20240408,104000,347972070,6060,6060,6060,6060,0
|
|
20240408,103900,347972070,6060,6060,6060,6060,26
|
|
20240408,103800,347814510,6050,6050,6050,6050,162
|
|
20240408,103700,346834410,6050,6050,6050,6050,50
|
|
20240408,103600,346531910,6040,6060,6060,6040,1261
|
|
20240408,103500,338903190,6070,6070,6070,6070,0
|
|
20240408,103400,338903190,6070,6070,6070,6070,578
|
|
20240408,103300,335394730,6080,6080,6080,6080,30
|
|
20240408,103200,335212330,6080,6080,6080,6080,75
|
|
20240408,103100,334756330,6070,6080,6080,6070,10
|
|
20240408,103000,334695540,6080,6080,6080,6080,24
|
|
20240408,102900,334549620,6080,6080,6080,6080,0
|
|
20240408,102800,334549620,6080,6080,6080,6080,0
|
|
20240408,102700,334549620,6080,6060,6100,6060,408
|
|
20240408,102600,332069260,6070,6070,6070,6070,0
|
|
20240408,102500,332069260,6070,6070,6070,6070,300
|
|
20240408,102400,330248260,6070,6050,6070,6050,74
|
|
20240408,102300,329800080,6050,6050,6050,6050,0
|
|
20240408,102200,329800080,6050,6090,6090,6050,1059
|
|
20240408,102100,323386020,6070,6070,6070,6070,11
|
|
20240408,102000,323319250,6090,6070,6090,6070,46
|
|
20240408,101900,323039710,6070,6070,6070,6070,11
|
|
20240408,101800,322972940,6080,6080,6080,6080,0
|
|
20240408,101700,322972940,6080,6080,6090,6080,561
|
|
20240408,101600,319561760,6080,6080,6080,6080,500
|
|
20240408,101500,316521760,6110,6110,6110,6110,82
|
|
20240408,101400,316020740,6120,6100,6120,6100,445
|
|
20240408,101300,313303210,6110,6110,6110,6110,0
|
|
20240408,101200,313303210,6110,6090,6110,6080,835
|
|
20240408,101100,308205130,6080,6060,6080,6060,2425
|
|
20240408,101000,293476170,6050,6040,6050,6040,76
|
|
20240408,100900,293016520,6050,6040,6050,6040,164
|
|
20240408,100800,292024910,6040,6030,6050,6030,1733
|
|
20240408,100700,281561800,6020,6020,6020,6020,1322
|
|
20240408,100600,273603360,6020,6010,6020,6010,19
|
|
20240408,100500,273489100,6020,6020,6020,6010,34
|
|
20240408,100400,273284650,6020,6020,6020,6020,4
|
|
20240408,100300,273260570,6010,6020,6020,6010,460
|
|
20240408,100200,270495370,6020,6020,6020,6020,10
|
|
20240408,100100,270435170,6020,6020,6020,6020,42
|
|
20240408,100000,270182330,6010,6010,6020,6010,430
|
|
20240408,095900,267598000,6010,6010,6010,6010,1
|
|
20240408,095800,267591990,6010,6010,6010,5980,780
|
|
20240408,095700,262919040,6010,6010,6010,6010,0
|
|
20240408,095600,262919040,6010,6010,6010,6010,343
|
|
20240408,095500,260857610,6000,6040,6040,6000,1100
|
|
20240408,095400,254240780,6040,6030,6050,6030,134
|
|
20240408,095300,253431470,6030,6030,6030,6030,16
|
|
20240408,095200,253334990,6040,6040,6040,6030,1161
|
|
20240408,095100,246332550,6030,6030,6030,6030,10
|
|
20240408,095000,246272250,6020,6020,6030,6020,774
|
|
20240408,094900,241610980,5990,6010,6010,5990,168
|
|
20240408,094800,240602320,6020,6020,6020,6020,106
|
|
20240408,094700,239964200,6010,6000,6010,6000,530
|
|
20240408,094600,236783920,6000,5990,6010,5980,3893
|
|
20240408,094500,213476580,5990,6010,6010,5990,900
|
|
20240408,094400,208076590,6010,6010,6010,6000,1532
|
|
20240408,094300,198878450,6020,6020,6020,6020,93
|
|
20240408,094200,198318590,6020,6020,6020,6020,12
|
|
20240408,094100,198246350,6020,6020,6020,6010,227
|
|
20240408,094000,196880730,6030,6020,6030,6020,120
|
|
20240408,093900,196158280,6020,6020,6020,6020,0
|
|
20240408,093800,196158280,6020,6030,6030,6020,766
|
|
20240408,093700,191545380,6030,6020,6030,6020,196
|
|
20240408,093600,190363650,6030,6020,6030,6020,255
|
|
20240408,093500,188828330,5990,6010,6010,5990,204
|
|
20240408,093400,187604240,6010,6010,6020,6010,1423
|
|
20240408,093300,179038440,6000,6010,6010,5990,1166
|
|
20240408,093200,172042350,6010,6000,6020,6000,472
|
|
20240408,093100,169205460,5990,6020,6020,5990,2386
|
|
20240408,093000,154897620,6040,6020,6040,6000,3341
|
|
20240408,092900,134797980,6030,6030,6030,6020,1124
|
|
20240408,092800,128028980,6020,6030,6040,6020,6449
|
|
20240408,092700,89129280,6040,6060,6060,6040,34
|
|
20240408,092600,88923520,6050,6050,6050,6030,491
|
|
20240408,092500,85956960,6030,6070,6080,6030,5443
|
|
20240408,092400,53065540,6080,6070,6080,6060,41
|
|
20240408,092300,52816620,6080,6070,6080,6070,601
|
|
20240408,092200,49168540,6070,6100,6100,6070,529
|
|
20240408,092100,45957030,6100,6100,6100,6100,0
|
|
20240408,092000,45957030,6100,6100,6100,6100,5
|
|
20240408,091900,45926530,6080,6080,6080,6080,173
|
|
20240408,091800,44874690,6080,6080,6080,6080,0
|
|
20240408,091700,44874690,6080,6080,6100,6080,258
|
|
20240408,091600,43306010,6080,6080,6080,6080,0
|
|
20240408,091500,43306010,6080,6110,6110,6080,40
|
|
20240408,091400,43062200,6090,6100,6100,6090,1042
|
|
20240408,091300,36708870,6110,6110,6110,6110,301
|
|
20240408,091200,34869760,6110,6120,6120,6110,34
|
|
20240408,091100,34661980,6110,6110,6110,6110,41
|
|
20240408,091000,34411470,6120,6120,6120,6120,6
|
|
20240408,090900,34374750,6110,6110,6110,6110,0
|
|
20240408,090800,34374750,6110,6110,6110,6110,0
|
|
20240408,090700,34374750,6110,6110,6110,6110,217
|
|
20240408,090600,33048880,6110,6120,6120,6110,38
|
|
20240408,090500,32816650,6110,6120,6120,6110,1798
|
|
20240408,090400,21830850,6120,6110,6120,6110,208
|
|
20240408,090300,20559870,6110,6120,6120,6110,139
|
|
20240408,090200,19709370,6110,6110,6110,6110,40
|
|
20240408,090100,19464970,6110,6160,6160,6110,2278
|
|
20240408,090000,5507720,6150,6140,6160,6140,897
|