608 lines
30 KiB
CSV
608 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,190500,1513078490,4010,4010,4010,4010,6661
|
|
20240408,190400,1513078490,4010,4010,4010,4010,0
|
|
20240408,190300,1513078490,4010,4010,4010,4010,0
|
|
20240408,190200,1513078490,4010,4010,4010,4010,0
|
|
20240408,190100,1513078490,4010,4010,4010,4010,0
|
|
20240408,190000,1513078490,4010,4010,4010,4010,0
|
|
20240408,185900,1513078490,4010,4010,4010,4010,0
|
|
20240408,185800,1513078490,4010,4010,4010,4010,0
|
|
20240408,185700,1513078490,4010,4010,4010,4010,0
|
|
20240408,185600,1513078490,4010,4010,4010,4010,0
|
|
20240408,185500,1513078490,4010,4010,4010,4010,0
|
|
20240408,185400,1513078490,4010,4010,4010,4010,0
|
|
20240408,185300,1513078490,4010,4010,4010,4010,0
|
|
20240408,185200,1513078490,4010,4010,4010,4010,0
|
|
20240408,185100,1513078490,4010,4010,4010,4010,0
|
|
20240408,185000,1513078490,4010,4010,4010,4010,0
|
|
20240408,184900,1513078490,4010,4010,4010,4010,0
|
|
20240408,184800,1513078490,4010,4010,4010,4010,0
|
|
20240408,184700,1513078490,4010,4010,4010,4010,0
|
|
20240408,184600,1513078490,4010,4010,4010,4010,0
|
|
20240408,184500,1513078490,4010,4010,4010,4010,0
|
|
20240408,184400,1513078490,4010,4010,4010,4010,0
|
|
20240408,184300,1513078490,4010,4010,4010,4010,0
|
|
20240408,184200,1513078490,4010,4010,4010,4010,0
|
|
20240408,184100,1513078490,4010,4010,4010,4010,0
|
|
20240408,184000,1513078490,4010,4010,4010,4010,0
|
|
20240408,183900,1513078490,4010,4010,4010,4010,0
|
|
20240408,183800,1513078490,4010,4010,4010,4010,0
|
|
20240408,183700,1513078490,4010,4010,4010,4010,0
|
|
20240408,183600,1513078490,4010,4010,4010,4010,0
|
|
20240408,183500,1513078490,4010,4010,4010,4010,6661
|
|
20240408,183400,1513078490,4010,4010,4010,4010,0
|
|
20240408,183300,1513078490,4010,4010,4010,4010,0
|
|
20240408,183200,1513078490,4010,4010,4010,4010,0
|
|
20240408,183100,1513078490,4010,4010,4010,4010,0
|
|
20240408,183000,1513078490,4010,4010,4010,4010,0
|
|
20240408,182900,1513078490,4010,4010,4010,4010,0
|
|
20240408,182800,1513078490,4010,4010,4010,4010,0
|
|
20240408,182700,1513078490,4010,4010,4010,4010,0
|
|
20240408,182600,1513078490,4010,4010,4010,4010,0
|
|
20240408,182500,1513078490,4010,4010,4010,4010,0
|
|
20240408,182400,1513078490,4010,4010,4010,4010,0
|
|
20240408,182300,1513078490,4010,4010,4010,4010,0
|
|
20240408,182200,1513078490,4010,4010,4010,4010,0
|
|
20240408,182100,1513078490,4010,4010,4010,4010,0
|
|
20240408,182000,1513078490,4010,4010,4010,4010,0
|
|
20240408,181900,1513078490,4010,4010,4010,4010,0
|
|
20240408,181800,1513078490,4010,4010,4010,4010,0
|
|
20240408,181700,1513078490,4010,4010,4010,4010,0
|
|
20240408,181600,1513078490,4010,4010,4010,4010,0
|
|
20240408,181500,1513078490,4010,4010,4010,4010,0
|
|
20240408,181400,1513078490,4010,4010,4010,4010,0
|
|
20240408,181300,1513078490,4010,4010,4010,4010,0
|
|
20240408,181200,1513078490,4010,4010,4010,4010,0
|
|
20240408,181100,1513078490,4010,4010,4010,4010,0
|
|
20240408,181000,1513078490,4010,4010,4010,4010,0
|
|
20240408,180900,1513078490,4010,4010,4010,4010,0
|
|
20240408,180800,1513078490,4010,4010,4010,4010,0
|
|
20240408,180700,1513078490,4010,4010,4010,4010,0
|
|
20240408,180600,1513078490,4010,4010,4010,4010,0
|
|
20240408,180500,1513078490,4010,4010,4010,4010,6661
|
|
20240408,180400,1513078490,4010,4010,4010,4010,0
|
|
20240408,180300,1513078490,4010,4010,4010,4010,0
|
|
20240408,180200,1513078490,4010,4010,4010,4010,0
|
|
20240408,180100,1513078490,4010,4010,4010,4010,0
|
|
20240408,180000,1513078490,4010,4010,4010,4010,0
|
|
20240408,175900,1513078490,4010,4010,4010,4010,0
|
|
20240408,175800,1513078490,4010,4010,4010,4010,0
|
|
20240408,175700,1513078490,4010,4010,4010,4010,0
|
|
20240408,175600,1513078490,4010,4010,4010,4010,0
|
|
20240408,175500,1513078490,4010,4010,4010,4010,0
|
|
20240408,175400,1513078490,4010,4010,4010,4010,0
|
|
20240408,175300,1513078490,4010,4010,4010,4010,0
|
|
20240408,175200,1513078490,4010,4010,4010,4010,0
|
|
20240408,175100,1513078490,4010,4010,4010,4010,0
|
|
20240408,175000,1513078490,4010,4010,4010,4010,0
|
|
20240408,174900,1513078490,4010,4010,4010,4010,0
|
|
20240408,174800,1513078490,4010,4010,4010,4010,0
|
|
20240408,174700,1513078490,4010,4010,4010,4010,0
|
|
20240408,174600,1513078490,4010,4010,4010,4010,0
|
|
20240408,174500,1513078490,4010,4010,4010,4010,0
|
|
20240408,174400,1513078490,4010,4010,4010,4010,0
|
|
20240408,174300,1513078490,4010,4010,4010,4010,0
|
|
20240408,174200,1513078490,4010,4010,4010,4010,0
|
|
20240408,174100,1513078490,4010,4010,4010,4010,0
|
|
20240408,174000,1513078490,4010,4010,4010,4010,0
|
|
20240408,173900,1513078490,4010,4010,4010,4010,0
|
|
20240408,173800,1513078490,4010,4010,4010,4010,0
|
|
20240408,173700,1513078490,4010,4010,4010,4010,0
|
|
20240408,173600,1513078490,4010,4010,4010,4010,0
|
|
20240408,173500,1513078490,4010,4010,4010,4010,6661
|
|
20240408,173400,1513078490,4010,4010,4010,4010,0
|
|
20240408,173300,1513078490,4010,4010,4010,4010,0
|
|
20240408,173200,1513078490,4010,4010,4010,4010,0
|
|
20240408,173100,1513078490,4010,4010,4010,4010,0
|
|
20240408,173000,1513078490,4010,4010,4010,4010,0
|
|
20240408,172900,1513078490,4010,4010,4010,4010,0
|
|
20240408,172800,1513078490,4010,4010,4010,4010,0
|
|
20240408,172700,1513078490,4010,4010,4010,4010,0
|
|
20240408,172600,1513078490,4010,4010,4010,4010,0
|
|
20240408,172500,1513078490,4010,4010,4010,4010,0
|
|
20240408,172400,1513078490,4010,4010,4010,4010,0
|
|
20240408,172300,1513078490,4010,4010,4010,4010,0
|
|
20240408,172200,1513078490,4010,4010,4010,4010,0
|
|
20240408,172100,1513078490,4010,4010,4010,4010,0
|
|
20240408,172000,1513078490,4010,4010,4010,4010,0
|
|
20240408,171900,1513078490,4010,4010,4010,4010,0
|
|
20240408,171800,1513078490,4010,4010,4010,4010,0
|
|
20240408,171700,1513078490,4010,4010,4010,4010,0
|
|
20240408,171600,1513078490,4010,4010,4010,4010,0
|
|
20240408,171500,1513078490,4010,4010,4010,4010,0
|
|
20240408,171400,1513078490,4010,4010,4010,4010,0
|
|
20240408,171300,1513078490,4010,4010,4010,4010,0
|
|
20240408,171200,1513078490,4010,4010,4010,4010,0
|
|
20240408,171100,1513078490,4010,4010,4010,4010,0
|
|
20240408,171000,1513078490,4010,4010,4010,4010,0
|
|
20240408,170900,1513078490,4010,4010,4010,4010,0
|
|
20240408,170800,1513078490,4010,4010,4010,4010,0
|
|
20240408,170700,1513078490,4010,4010,4010,4010,0
|
|
20240408,170600,1513078490,4010,4010,4010,4010,0
|
|
20240408,170500,1513078490,4010,4010,4010,4010,6661
|
|
20240408,170400,1513078490,4010,4010,4010,4010,0
|
|
20240408,170300,1513078490,4010,4010,4010,4010,0
|
|
20240408,170200,1513078490,4010,4010,4010,4010,0
|
|
20240408,170100,1513078490,4010,4010,4010,4010,0
|
|
20240408,170000,1513078490,4010,4010,4010,4010,0
|
|
20240408,165900,1513078490,4010,4010,4010,4010,0
|
|
20240408,165800,1513078490,4010,4010,4010,4010,0
|
|
20240408,165700,1513078490,4010,4010,4010,4010,0
|
|
20240408,165600,1513078490,4010,4010,4010,4010,0
|
|
20240408,165500,1513078490,4010,4010,4010,4010,0
|
|
20240408,165400,1513078490,4010,4010,4010,4010,0
|
|
20240408,165300,1513078490,4010,4010,4010,4010,0
|
|
20240408,165200,1513078490,4010,4010,4010,4010,0
|
|
20240408,165100,1513078490,4010,4010,4010,4010,0
|
|
20240408,165000,1513078490,4010,4010,4010,4010,0
|
|
20240408,164900,1513078490,4010,4010,4010,4010,0
|
|
20240408,164800,1513078490,4010,4010,4010,4010,0
|
|
20240408,164700,1513078490,4010,4010,4010,4010,0
|
|
20240408,164600,1513078490,4010,4010,4010,4010,0
|
|
20240408,164500,1513078490,4010,4010,4010,4010,0
|
|
20240408,164400,1513078490,4010,4010,4010,4010,0
|
|
20240408,164300,1513078490,4010,4010,4010,4010,0
|
|
20240408,164200,1513078490,4010,4010,4010,4010,0
|
|
20240408,164100,1513078490,4010,4010,4010,4010,0
|
|
20240408,164000,1513078490,4010,4010,4010,4010,0
|
|
20240408,163900,1513078490,4010,4010,4010,4010,0
|
|
20240408,163800,1513078490,4010,4010,4010,4010,0
|
|
20240408,163700,1513078490,4010,4010,4010,4010,0
|
|
20240408,163600,1513078490,4010,4010,4010,4010,0
|
|
20240408,163500,1513078490,4010,4010,4010,4010,6661
|
|
20240408,163400,1513078490,4010,4010,4010,4010,0
|
|
20240408,163300,1513078490,4010,4010,4010,4010,0
|
|
20240408,163200,1513078490,4010,4010,4010,4010,0
|
|
20240408,163100,1513078490,4010,4010,4010,4010,0
|
|
20240408,163000,1513078490,4010,4010,4010,4010,0
|
|
20240408,162900,1513078490,4010,4010,4010,4010,0
|
|
20240408,162800,1513078490,4010,4010,4010,4010,0
|
|
20240408,162700,1513078490,4010,4010,4010,4010,0
|
|
20240408,162600,1513078490,4010,4010,4010,4010,0
|
|
20240408,162500,1513078490,4010,4010,4010,4010,0
|
|
20240408,162400,1513078490,4010,4010,4010,4010,0
|
|
20240408,162300,1513078490,4010,4010,4010,4010,0
|
|
20240408,162200,1513078490,4010,4010,4010,4010,0
|
|
20240408,162100,1513078490,4010,4010,4010,4010,0
|
|
20240408,162000,1513078490,4010,4010,4010,4010,0
|
|
20240408,161900,1513078490,4010,4010,4010,4010,0
|
|
20240408,161800,1513078490,4010,4010,4010,4010,0
|
|
20240408,161700,1513078490,4010,4010,4010,4010,0
|
|
20240408,161600,1513078490,4010,4010,4010,4010,0
|
|
20240408,161500,1513078490,4010,4010,4010,4010,0
|
|
20240408,161400,1513078490,4010,4010,4010,4010,0
|
|
20240408,161300,1513078490,4010,4010,4010,4010,0
|
|
20240408,161200,1513078490,4010,4010,4010,4010,0
|
|
20240408,161100,1513078490,4010,4010,4010,4010,0
|
|
20240408,161000,1513078490,4010,4010,4010,4010,0
|
|
20240408,160900,1513078490,4010,4010,4010,4010,0
|
|
20240408,160800,1513078490,4010,4010,4010,4010,0
|
|
20240408,160700,1513078490,4010,4010,4010,4010,0
|
|
20240408,160600,1513078490,4010,4010,4010,4010,0
|
|
20240408,160500,1513078490,4010,4010,4010,4010,6661
|
|
20240408,160400,1513078490,4010,4010,4010,4010,0
|
|
20240408,160300,1513078490,4010,4010,4010,4010,0
|
|
20240408,160200,1513078490,4010,4010,4010,4010,0
|
|
20240408,160100,1513078490,4010,4010,4010,4010,0
|
|
20240408,160000,1513078490,4010,4010,4010,4010,0
|
|
20240408,155900,1513078490,4010,4010,4010,4010,0
|
|
20240408,155800,1513078490,4010,4010,4010,4010,0
|
|
20240408,155700,1513078490,4010,4010,4010,4010,0
|
|
20240408,155600,1513078490,4010,4010,4010,4010,0
|
|
20240408,155500,1513078490,4010,4010,4010,4010,0
|
|
20240408,155400,1513078490,4010,4010,4010,4010,0
|
|
20240408,155300,1513078490,4010,4010,4010,4010,0
|
|
20240408,155200,1513078490,4010,4010,4010,4010,0
|
|
20240408,155100,1513078490,4010,4010,4010,4010,0
|
|
20240408,155000,1513078490,4010,4010,4010,4010,0
|
|
20240408,154900,1513078490,4010,4010,4010,4010,0
|
|
20240408,154800,1513078490,4010,4010,4010,4010,0
|
|
20240408,154700,1513078490,4010,4010,4010,4010,0
|
|
20240408,154600,1513078490,4010,4010,4010,4010,0
|
|
20240408,154500,1513078490,4010,4010,4010,4010,0
|
|
20240408,154400,1513078490,4010,4010,4010,4010,0
|
|
20240408,154300,1513078490,4010,4010,4010,4010,0
|
|
20240408,154200,1513078490,4010,4010,4010,4010,0
|
|
20240408,154100,1513078490,4010,4010,4010,4010,0
|
|
20240408,154000,1513078490,4010,4010,4010,4010,0
|
|
20240408,153900,1513078490,4010,4010,4010,4010,0
|
|
20240408,153800,1513078490,4010,4010,4010,4010,0
|
|
20240408,153700,1513078490,4010,4010,4010,4010,0
|
|
20240408,153600,1513078490,4010,4010,4010,4010,0
|
|
20240408,153500,1513078490,4010,4010,4010,4010,6661
|
|
20240408,153400,1513078490,4010,4010,4010,4010,0
|
|
20240408,153300,1513078490,4010,4010,4010,4010,0
|
|
20240408,153200,1513078490,4010,4010,4010,4010,0
|
|
20240408,153100,1513078490,4010,4010,4010,4010,0
|
|
20240408,153000,1513078490,4010,4010,4010,4010,6661
|
|
20240408,152900,1486367880,4020,4020,4020,4020,0
|
|
20240408,152800,1486367880,4020,4020,4020,4020,0
|
|
20240408,152700,1486367880,4020,4020,4020,4020,0
|
|
20240408,152600,1486367880,4020,4020,4020,4020,0
|
|
20240408,152500,1486367880,4020,4020,4020,4020,0
|
|
20240408,152400,1486367880,4020,4020,4020,4020,0
|
|
20240408,152300,1486367880,4020,4020,4020,4020,0
|
|
20240408,152200,1486367880,4020,4020,4020,4020,0
|
|
20240408,152100,1486367880,4020,4020,4020,4020,0
|
|
20240408,152000,1486367880,4020,4020,4020,4020,0
|
|
20240408,151900,1486367880,4020,4010,4020,4000,715
|
|
20240408,151800,1483499140,4010,4000,4010,4000,545
|
|
20240408,151700,1481316490,4005,4005,4005,4005,28
|
|
20240408,151600,1481204350,4005,4000,4005,4000,529
|
|
20240408,151500,1479087825,4010,4010,4010,4010,20
|
|
20240408,151400,1479007625,4010,4010,4010,4000,966
|
|
20240408,151300,1475140370,4000,4005,4005,4000,204
|
|
20240408,151200,1474323730,4005,4005,4005,4005,0
|
|
20240408,151100,1474323730,4005,4005,4005,4000,230
|
|
20240408,151000,1473402720,4005,4005,4005,4005,0
|
|
20240408,150900,1473402720,4005,4005,4005,4005,1362
|
|
20240408,150800,1467947910,4005,4005,4005,3995,402
|
|
20240408,150700,1466341890,4000,4015,4015,3995,5336
|
|
20240408,150600,1444980945,4015,4010,4015,4010,444
|
|
20240408,150500,1443199365,4010,4010,4010,4010,0
|
|
20240408,150400,1443199365,4010,4005,4010,4005,661
|
|
20240408,150300,1440551215,4015,4015,4015,4015,0
|
|
20240408,150200,1440551215,4015,4015,4015,4015,0
|
|
20240408,150100,1440551215,4015,4015,4015,4015,0
|
|
20240408,150000,1440551215,4015,4015,4015,4010,502
|
|
20240408,145900,1438535695,4015,4005,4015,4005,100
|
|
20240408,145800,1438135125,4000,4000,4000,4000,640
|
|
20240408,145700,1435575125,3990,3990,3990,3990,400
|
|
20240408,145600,1433979125,3995,3995,3995,3995,0
|
|
20240408,145500,1433979125,3995,3995,3995,3990,1781
|
|
20240408,145400,1426871070,3995,3995,3995,3995,1032
|
|
20240408,145300,1422748230,4000,4015,4015,4000,1974
|
|
20240408,145200,1414852140,4000,4005,4005,4000,1000
|
|
20240408,145100,1410847495,4005,4005,4005,4005,344
|
|
20240408,145000,1409469775,4005,4015,4015,4005,887
|
|
20240408,144900,1405915155,4015,4015,4015,4010,377
|
|
20240408,144800,1404401750,4010,4010,4010,4005,388
|
|
20240408,144700,1402846370,4010,4010,4010,4010,371
|
|
20240408,144600,1401358660,4010,4010,4010,4010,620
|
|
20240408,144500,1398872460,4010,4010,4010,4010,714
|
|
20240408,144400,1396009320,4010,4010,4010,4010,402
|
|
20240408,144300,1394397300,4010,4010,4010,4010,217
|
|
20240408,144200,1393527130,4010,4010,4010,4010,491
|
|
20240408,144100,1391558220,4010,4010,4010,4010,258
|
|
20240408,144000,1390523640,4010,4010,4010,4010,255
|
|
20240408,143900,1389501090,4010,4010,4010,4010,140
|
|
20240408,143800,1388939690,4000,4000,4000,4000,50
|
|
20240408,143700,1388739690,4000,4005,4005,4000,12
|
|
20240408,143600,1388691685,4010,4000,4010,4000,2
|
|
20240408,143500,1388683675,4010,4010,4010,4010,11
|
|
20240408,143400,1388639565,4005,4005,4005,4005,550
|
|
20240408,143300,1386436815,4005,4000,4005,4000,503
|
|
20240408,143200,1384424805,4005,4005,4005,4000,200
|
|
20240408,143100,1383623810,4005,4005,4005,4005,69
|
|
20240408,143000,1383347465,4000,4005,4010,3990,3986
|
|
20240408,142900,1367406920,4010,4020,4020,4010,448
|
|
20240408,142800,1365609140,4020,4010,4020,4005,4883
|
|
20240408,142700,1346028150,4010,4020,4020,4010,7192
|
|
20240408,142600,1317156775,4030,4020,4030,4020,2
|
|
20240408,142500,1317148725,4020,4025,4025,4020,724
|
|
20240408,142400,1314234700,4030,4040,4045,4030,536
|
|
20240408,142300,1312074580,4030,4035,4035,4030,1497
|
|
20240408,142200,1306039170,4045,4045,4045,4035,1767
|
|
20240408,142100,1298909065,4040,4035,4040,4035,634
|
|
20240408,142000,1296349100,4045,4035,4045,4035,715
|
|
20240408,141900,1293463590,4035,4035,4035,4035,969
|
|
20240408,141800,1289553675,4035,4035,4035,4035,278
|
|
20240408,141700,1288431945,4040,4040,4040,4040,20
|
|
20240408,141600,1288351145,4035,4035,4035,4035,278
|
|
20240408,141500,1287229415,4035,4040,4040,4035,181
|
|
20240408,141400,1286498480,4035,4035,4035,4035,579
|
|
20240408,141300,1284162215,4035,4040,4045,4035,504
|
|
20240408,141200,1282127425,4050,4050,4050,4035,281
|
|
20240408,141100,1280993545,4040,4040,4050,4040,538
|
|
20240408,141000,1278820015,4045,4045,4045,4045,635
|
|
20240408,140900,1276251440,4045,4050,4050,4045,285
|
|
20240408,140800,1275098580,4045,4050,4050,4045,433
|
|
20240408,140700,1273346325,4050,4050,4050,4050,529
|
|
20240408,140600,1271203875,4055,4050,4055,4050,818
|
|
20240408,140500,1267890950,4050,4050,4050,4050,1822
|
|
20240408,140400,1260511850,4055,4060,4060,4055,772
|
|
20240408,140300,1257381385,4055,4055,4060,4055,4187
|
|
20240408,140200,1240403045,4055,4055,4060,4055,2893
|
|
20240408,140100,1228671080,4055,4045,4055,4045,1215
|
|
20240408,140000,1223747045,4055,4055,4055,4045,1315
|
|
20240408,135900,1218424720,4040,4055,4055,4040,519
|
|
20240408,135800,1216324345,4055,4050,4055,4035,3636
|
|
20240408,135700,1201601825,4050,4035,4050,4030,650
|
|
20240408,135600,1198977655,4035,4040,4040,4035,394
|
|
20240408,135500,1197386795,4035,4025,4035,4025,688
|
|
20240408,135400,1194612200,4030,4035,4035,4030,380
|
|
20240408,135300,1193079875,4035,4040,4050,4035,316
|
|
20240408,135200,1191802235,4040,4040,4050,4040,595
|
|
20240408,135100,1189395775,4045,4045,4045,4045,190
|
|
20240408,135000,1188627225,4050,4045,4050,4045,548
|
|
20240408,134900,1186407830,4040,4040,4050,4035,478
|
|
20240408,134800,1184476385,4030,4040,4045,4030,650
|
|
20240408,134700,1181849960,4040,4045,4045,4040,405
|
|
20240408,134600,1180212150,4045,4030,4045,4030,925
|
|
20240408,134500,1176478425,4045,4045,4050,4045,483
|
|
20240408,134400,1174523525,4030,4045,4050,4030,1769
|
|
20240408,134300,1167372120,4030,4045,4045,4030,1695
|
|
20240408,134200,1160520030,4045,4045,4045,4030,424
|
|
20240408,134100,1158809135,4045,4045,4045,4030,875
|
|
20240408,134000,1155276300,4045,4035,4045,4030,2321
|
|
20240408,133900,1145918605,4030,4030,4030,4030,279
|
|
20240408,133800,1144794235,4030,4045,4045,4030,752
|
|
20240408,133700,1141756565,4045,4045,4045,4030,622
|
|
20240408,133600,1139244760,4035,4035,4035,4035,280
|
|
20240408,133500,1138114960,4045,4045,4045,4045,364
|
|
20240408,133400,1136642580,4035,4035,4045,4035,1117
|
|
20240408,133300,1132128460,4035,4040,4045,4035,378
|
|
20240408,133200,1130600960,4045,4040,4045,4035,841
|
|
20240408,133100,1127204785,4040,4040,4040,4035,637
|
|
20240408,133000,1124632700,4040,4040,4040,4035,335
|
|
20240408,132900,1123279315,4030,4030,4035,4030,476
|
|
20240408,132800,1121360615,4030,4030,4035,4030,715
|
|
20240408,132700,1118477390,4030,4030,4030,4030,337
|
|
20240408,132600,1117119280,4030,4025,4030,4025,164
|
|
20240408,132500,1116458370,4025,4040,4040,4025,1763
|
|
20240408,132400,1109352525,4040,4040,4040,4030,2347
|
|
20240408,132300,1099885295,4040,4035,4040,4035,1604
|
|
20240408,132200,1093411530,4035,4040,4040,4035,519
|
|
20240408,132100,1091316160,4035,4035,4040,4035,1566
|
|
20240408,132000,1084995505,4040,4035,4040,4035,1512
|
|
20240408,131900,1078888305,4035,4035,4050,4035,955
|
|
20240408,131800,1075031025,4030,4040,4045,4030,495
|
|
20240408,131700,1073033540,4035,4035,4055,4035,1172
|
|
20240408,131600,1068301900,4055,4040,4055,4035,717
|
|
20240408,131500,1065401565,4055,4045,4055,4035,6477
|
|
20240408,131400,1039166255,4035,4035,4050,4035,2202
|
|
20240408,131300,1030278215,4035,4040,4050,4035,2311
|
|
20240408,131200,1020939310,4050,4045,4050,4030,720
|
|
20240408,131100,1018029090,4050,4030,4050,4030,362
|
|
20240408,131000,1016568980,4045,4030,4045,4030,1524
|
|
20240408,130900,1010423760,4030,4030,4030,4030,394
|
|
20240408,130800,1008835940,4030,4030,4030,4030,234
|
|
20240408,130700,1007892920,4035,4035,4035,4035,232
|
|
20240408,130600,1006956800,4035,4045,4045,4035,407
|
|
20240408,130500,1005312840,4045,4030,4045,4030,298
|
|
20240408,130400,1004111825,4030,4030,4045,4030,164
|
|
20240408,130300,1003450865,4030,4030,4045,4030,359
|
|
20240408,130200,1002001320,4030,4030,4040,4030,356
|
|
20240408,130100,1000566620,4030,4030,4030,4030,166
|
|
20240408,130000,999897640,4045,4030,4045,4030,297
|
|
20240408,125900,998698005,4030,4030,4030,4030,446
|
|
20240408,125800,996900625,4035,4030,4035,4030,270
|
|
20240408,125700,995811605,4030,4030,4030,4030,325
|
|
20240408,125600,994501855,4025,4035,4035,4025,174
|
|
20240408,125500,993800735,4035,4020,4035,4020,2375
|
|
20240408,125400,984249005,4030,4030,4030,4025,803
|
|
20240408,125300,981015330,4030,4045,4045,4030,1140
|
|
20240408,125200,976421115,4050,4035,4050,4030,504
|
|
20240408,125100,974384595,4045,4035,4045,4035,520
|
|
20240408,125000,972284035,4050,4040,4050,4040,372
|
|
20240408,124900,970780185,4040,4035,4040,4030,602
|
|
20240408,124800,968351590,4035,4030,4035,4030,2467
|
|
20240408,124700,958407005,4030,4030,4030,4030,681
|
|
20240408,124600,955662575,4030,4030,4030,4030,176
|
|
20240408,124500,954953295,4030,4030,4030,4030,553
|
|
20240408,124400,952724705,4025,4030,4030,4025,224
|
|
20240408,124300,951822235,4030,4030,4030,4030,402
|
|
20240408,124200,950202175,4030,4030,4030,4030,354
|
|
20240408,124100,948775555,4030,4030,4030,4030,207
|
|
20240408,124000,947941345,4030,4025,4030,4025,254
|
|
20240408,123900,946917735,4030,4030,4035,4030,290
|
|
20240408,123800,945749025,4030,4030,4035,4030,285
|
|
20240408,123700,944600470,4030,4030,4035,4030,351
|
|
20240408,123600,943185935,4030,4035,4035,4025,334
|
|
20240408,123500,941838995,4030,4025,4030,4025,275
|
|
20240408,123400,940730845,4030,4030,4030,4030,328
|
|
20240408,123300,939409005,4030,4030,4030,4025,169
|
|
20240408,123200,938727940,4030,4030,4030,4030,350
|
|
20240408,123100,937317440,4030,4030,4030,4030,167
|
|
20240408,123000,936644430,4035,4030,4035,4030,364
|
|
20240408,122900,935176395,4030,4030,4030,4025,875
|
|
20240408,122800,931652180,4030,4030,4030,4030,167
|
|
20240408,122700,930979170,4030,4025,4030,4025,497
|
|
20240408,122600,928977765,4030,4030,4040,4030,164
|
|
20240408,122500,928316820,4030,4030,4030,4025,712
|
|
20240408,122400,925448960,4040,4030,4040,4030,188
|
|
20240408,122300,924689925,4030,4030,4040,4020,5569
|
|
20240408,122200,902296765,4035,4040,4040,4025,1738
|
|
20240408,122100,895293830,4045,4045,4050,4045,477
|
|
20240408,122000,893363520,4045,4045,4045,4040,315
|
|
20240408,121900,892089350,4045,4050,4050,4045,133
|
|
20240408,121800,891550705,4050,4045,4050,4040,578
|
|
20240408,121700,889213215,4050,4045,4050,4040,682
|
|
20240408,121600,886454290,4045,4050,4050,4040,373
|
|
20240408,121500,884945490,4050,4035,4050,4035,281
|
|
20240408,121400,883808885,4030,4035,4045,4030,470
|
|
20240408,121300,881911930,4045,4035,4050,4035,391
|
|
20240408,121200,880329245,4045,4040,4045,4030,547
|
|
20240408,121100,878120100,4040,4040,4040,4040,1179
|
|
20240408,121000,873356940,4040,4030,4040,4030,659
|
|
20240408,120900,870697895,4040,4030,4040,4030,717
|
|
20240408,120800,867806235,4030,4030,4030,4030,280
|
|
20240408,120700,866677835,4030,4020,4030,4020,302
|
|
20240408,120600,865461775,4030,4030,4030,4030,375
|
|
20240408,120500,863950525,4030,4025,4030,4020,350
|
|
20240408,120400,862541635,4030,4030,4030,4030,1544
|
|
20240408,120300,856319315,4030,4025,4030,4025,313
|
|
20240408,120200,855058460,4025,4025,4025,4025,218
|
|
20240408,120100,854181010,4025,4025,4025,4025,0
|
|
20240408,120000,854181010,4025,4025,4025,4025,0
|
|
20240408,115900,854181010,4025,4025,4025,4025,0
|
|
20240408,115800,854181010,4025,4025,4025,4025,569
|
|
20240408,115700,851890785,4025,4025,4025,4025,0
|
|
20240408,115600,851890785,4025,4025,4025,4020,1035
|
|
20240408,115500,847730055,4025,4020,4025,4020,2
|
|
20240408,115400,847722010,4025,4025,4025,4025,25
|
|
20240408,115300,847621385,4020,4025,4025,4020,636
|
|
20240408,115200,845061490,4025,4025,4025,4025,50
|
|
20240408,115100,844860240,4030,4030,4030,4025,5
|
|
20240408,115000,844840105,4025,4025,4025,4025,1350
|
|
20240408,114900,839406355,4030,4030,4030,4030,0
|
|
20240408,114800,839406355,4030,4030,4030,4025,221
|
|
20240408,114700,838515730,4025,4030,4030,4025,87
|
|
20240408,114600,838165550,4025,4025,4025,4025,994
|
|
20240408,114500,834164700,4030,4025,4030,4025,101
|
|
20240408,114400,833758170,4025,4025,4025,4025,1
|
|
20240408,114300,833754145,4035,4030,4035,4030,797
|
|
20240408,114200,830540025,4030,4025,4035,4025,3318
|
|
20240408,114100,817171590,4025,4025,4025,4025,0
|
|
20240408,114000,817171590,4025,4025,4025,4025,0
|
|
20240408,113900,817171590,4025,4025,4025,4025,66
|
|
20240408,113800,816905940,4025,4015,4025,4015,1284
|
|
20240408,113700,811749670,4025,4025,4025,4025,51
|
|
20240408,113600,811544395,4015,4015,4015,4015,1500
|
|
20240408,113500,805521895,4030,4030,4030,4030,0
|
|
20240408,113400,805521895,4030,4020,4030,4020,432
|
|
20240408,113300,803785055,4030,4030,4030,4030,0
|
|
20240408,113200,803785055,4030,4030,4030,4020,1512
|
|
20240408,113100,797706495,4030,4030,4030,4030,0
|
|
20240408,113000,797706495,4030,4020,4030,4020,470
|
|
20240408,112900,795815095,4030,4030,4035,4030,604
|
|
20240408,112800,793380935,4030,4030,4030,4025,282
|
|
20240408,112700,792245870,4030,4030,4030,4030,102
|
|
20240408,112600,791834810,4030,4030,4030,4025,430
|
|
20240408,112500,790103205,4030,4030,4045,4020,2545
|
|
20240408,112400,779847870,4040,4045,4045,4040,264
|
|
20240408,112300,778781285,4035,4050,4055,4035,2577
|
|
20240408,112200,768373585,4050,4050,4050,4050,191
|
|
20240408,112100,767600035,4040,4050,4050,4040,328
|
|
20240408,112000,766274895,4040,4055,4055,4040,989
|
|
20240408,111900,762275705,4050,4055,4055,4050,35
|
|
20240408,111800,762133900,4050,4050,4055,4040,528
|
|
20240408,111700,759997870,4040,4055,4055,4040,516
|
|
20240408,111600,757910395,4050,4050,4050,4050,77
|
|
20240408,111500,757598545,4040,4050,4050,4040,562
|
|
20240408,111400,755325715,4040,4040,4040,4040,501
|
|
20240408,111300,753301675,4050,4050,4050,4050,778
|
|
20240408,111200,750150775,4040,4040,4050,4040,815
|
|
20240408,111100,746855800,4045,4045,4045,4045,51
|
|
20240408,111000,746649505,4045,4045,4045,4045,577
|
|
20240408,110900,744315540,4040,4035,4040,4035,400
|
|
20240408,110800,742701175,4035,4035,4035,4035,0
|
|
20240408,110700,742701175,4035,4035,4040,4035,653
|
|
20240408,110600,740066315,4035,4035,4035,4035,901
|
|
20240408,110500,736430780,4035,4035,4035,4035,0
|
|
20240408,110400,736430780,4035,4040,4040,4035,328
|
|
20240408,110300,735107295,4035,4040,4040,4035,425
|
|
20240408,110200,733390795,4035,4035,4035,4035,250
|
|
20240408,110100,732382045,4035,4040,4040,4035,3327
|
|
20240408,110000,718951630,4050,4050,4050,4050,223
|
|
20240408,105900,718048480,4050,4040,4050,4040,1414
|
|
20240408,105800,712332080,4040,4045,4050,4040,3366
|
|
20240408,105700,698726790,4050,4050,4050,4050,447
|
|
20240408,105600,696916440,4050,4050,4055,4045,303
|
|
20240408,105500,695688255,4050,4045,4050,4045,1069
|
|
20240408,105400,691359000,4050,4050,4050,4050,426
|
|
20240408,105300,689633700,4050,4050,4050,4040,654
|
|
20240408,105200,686989330,4050,4050,4050,4050,223
|
|
20240408,105100,686086180,4040,4040,4040,4040,1981
|
|
20240408,105000,678082940,4040,4050,4050,4040,222
|
|
20240408,104900,677185410,4050,4035,4050,4035,92
|
|
20240408,104800,676813820,4045,4035,4045,4035,5
|
|
20240408,104700,676793635,4045,4045,4045,4045,22
|
|
20240408,104600,676704645,4035,4050,4050,4035,971
|
|
20240408,104500,672786510,4050,4045,4050,4045,4
|
|
20240408,104400,672770315,4040,4050,4055,4040,1313
|
|
20240408,104300,667461100,4050,4060,4060,4045,1663
|
|
20240408,104200,660718875,4060,4045,4060,4045,2818
|
|
20240408,104100,649277880,4045,4050,4060,4045,46
|
|
20240408,104000,649091460,4050,4050,4060,4035,2105
|
|
20240408,103900,640555915,4055,4055,4055,4050,592
|
|
20240408,103800,638155480,4055,4040,4055,4040,6971
|
|
20240408,103700,609933640,4045,4020,4045,4020,14415
|
|
20240408,103600,551817135,4020,4015,4020,4000,4749
|
|
20240408,103500,532745440,4015,4015,4015,4015,323
|
|
20240408,103400,531448595,4015,4000,4015,4000,168
|
|
20240408,103300,530776025,4010,4010,4010,4010,498
|
|
20240408,103200,528779045,4010,4010,4010,4010,251
|
|
20240408,103100,527772535,4010,4010,4010,4010,19
|
|
20240408,103000,527696345,4010,4010,4010,4010,282
|
|
20240408,102900,526565525,4015,4015,4015,4015,34
|
|
20240408,102800,526429015,4015,4015,4015,4015,68
|
|
20240408,102700,526155995,4015,4015,4015,4015,0
|
|
20240408,102600,526155995,4015,4015,4015,4010,344
|
|
20240408,102500,524776540,4015,4015,4015,4015,1
|
|
20240408,102400,524772525,4005,4015,4015,4005,1958
|
|
20240408,102300,516930725,4015,4015,4015,4015,1
|
|
20240408,102200,516926710,4020,4020,4020,4020,0
|
|
20240408,102100,516926710,4020,4020,4020,4020,0
|
|
20240408,102000,516926710,4020,4020,4020,4020,0
|
|
20240408,101900,516926710,4020,4020,4020,4020,1
|
|
20240408,101800,516922690,4020,4015,4020,4005,1895
|
|
20240408,101700,509325540,4020,4020,4020,4020,1
|
|
20240408,101600,509321520,4015,4015,4015,4015,0
|
|
20240408,101500,509321520,4015,4020,4020,4015,869
|
|
20240408,101400,505830640,4020,4020,4020,4020,1128
|
|
20240408,101300,501296080,4020,4015,4020,4015,228
|
|
20240408,101200,500380650,4015,4015,4015,4015,44
|
|
20240408,101100,500203990,4015,4015,4015,4015,6
|
|
20240408,101000,500179900,4010,4015,4015,4010,3277
|
|
20240408,100900,487030745,4015,4015,4015,4015,9
|
|
20240408,100800,486994610,4015,4015,4015,4015,101
|
|
20240408,100700,486589095,4015,4015,4015,4015,100
|
|
20240408,100600,486187595,4015,4010,4020,4010,1379
|
|
20240408,100500,480645465,4010,4010,4015,4010,3167
|
|
20240408,100400,467935670,4010,4005,4010,4005,4674
|
|
20240408,100300,449216180,4000,4000,4000,4000,501
|
|
20240408,100200,447212180,3995,4000,4000,3980,5671
|
|
20240408,100100,424579035,4005,4000,4005,4000,724
|
|
20240408,100000,421682625,4005,4005,4005,4005,1
|
|
20240408,095900,421678620,4000,4000,4000,4000,632
|
|
20240408,095800,419150620,3995,4000,4000,3995,12
|
|
20240408,095700,419102625,4000,4000,4000,4000,0
|
|
20240408,095600,419102625,4000,3990,4000,3990,36
|
|
20240408,095500,418958920,3990,3990,3990,3990,0
|
|
20240408,095400,418958920,3990,3990,3995,3990,1249
|
|
20240408,095300,413975405,3990,3990,3990,3990,25
|
|
20240408,095200,413875655,4000,4000,4000,4000,2328
|
|
20240408,095100,404563655,4000,3985,4005,3985,1785
|
|
20240408,095000,397420600,4000,3980,4000,3980,4468
|
|
20240408,094900,379572570,3980,3980,3980,3980,1
|
|
20240408,094800,379568590,3970,3975,3975,3970,766
|
|
20240408,094700,376524645,3975,3975,3975,3975,67
|
|
20240408,094600,376258320,3980,3985,3995,3980,142
|
|
20240408,094500,375693125,3990,3985,3990,3985,1029
|
|
20240408,094400,371587565,3990,3980,3990,3980,3
|
|
20240408,094300,371575610,3980,3990,3990,3980,1867
|
|
20240408,094200,364137655,3980,3970,3980,3970,370
|
|
20240408,094100,362665505,3970,3970,3970,3970,20
|
|
20240408,094000,362586105,3970,3975,3975,3970,707
|
|
20240408,093900,359775810,3965,3965,3965,3965,853
|
|
20240408,093800,356393665,3965,3965,3975,3945,14508
|
|
20240408,093700,298968760,3975,3975,3975,3975,546
|
|
20240408,093600,296798410,3975,3965,3975,3965,17
|
|
20240408,093500,296730935,3965,3970,3970,3965,1187
|
|
20240408,093400,292019540,3970,3975,3980,3970,2060
|
|
20240408,093300,283831850,3980,3990,3990,3980,261
|
|
20240408,093200,282792970,3980,3990,3990,3980,75
|
|
20240408,093100,282494370,3990,3980,3990,3975,1007
|
|
20240408,093000,278489640,3980,3980,3990,3980,271
|
|
20240408,092900,277411050,3990,3990,3990,3990,200
|
|
20240408,092800,276613050,3990,3990,3990,3980,1949
|
|
20240408,092700,268847030,3990,3995,4005,3985,4566
|
|
20240408,092600,250644840,3995,4000,4000,3995,2567
|
|
20240408,092500,240387180,4000,4000,4005,3990,1202
|
|
20240408,092400,235582755,4000,4000,4000,4000,10
|
|
20240408,092300,235542755,4005,4005,4005,3990,1095
|
|
20240408,092200,231165640,4000,4000,4005,4000,13
|
|
20240408,092100,231113635,3990,4000,4005,3990,1821
|
|
20240408,092000,223844270,4005,4000,4005,4000,904
|
|
20240408,091900,220228255,4000,3995,4000,3985,2652
|
|
20240408,091800,209636150,4015,4015,4020,4000,5637
|
|
20240408,091700,187084570,4020,4020,4020,4005,214
|
|
20240408,091600,186226275,4020,4005,4020,4000,1649
|
|
20240408,091500,179605915,4000,4000,4005,4000,303
|
|
20240408,091400,178393910,3995,3995,3995,3995,3
|
|
20240408,091300,178381925,4010,3990,4010,3985,1209
|
|
20240408,091200,173562765,3990,3990,4010,3990,2262
|
|
20240408,091100,164537215,3990,3990,4020,3990,277
|
|
20240408,091000,163431910,3990,4000,4015,3990,2526
|
|
20240408,090900,153341830,3990,4000,4000,3990,6000
|
|
20240408,090800,129388765,4025,4000,4025,3990,4572
|
|
20240408,090700,111117515,4000,4025,4025,3990,3655
|
|
20240408,090600,96507045,4025,4015,4025,4000,7808
|
|
20240408,090500,65181200,4015,4005,4020,4005,1350
|
|
20240408,090400,59764615,4020,4020,4020,3990,3252
|
|
20240408,090300,46748215,4020,4015,4020,4005,1954
|
|
20240408,090200,38897265,4015,4005,4015,4005,1223
|
|
20240408,090100,33987760,4015,4010,4015,3995,5046
|
|
20240408,090000,13762225,4000,3985,4010,3985,1900
|